33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 3 | 20231012 | 192300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20231012 | 192200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20231012 | 192100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20231012 | 192000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20231012 | 191900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20231012 | 191800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20231012 | 191700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20231012 | 191600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20231012 | 191500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20231012 | 191400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20231012 | 191300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20231012 | 191200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20231012 | 191100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20231012 | 191000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20231012 | 190900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20231012 | 190800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20231012 | 190700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20231012 | 190600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20231012 | 190500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20231012 | 190400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20231012 | 190300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20231012 | 190200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20231012 | 190100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20231012 | 190000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20231012 | 185900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20231012 | 185800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20231012 | 185700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20231012 | 185600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20231012 | 185500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20231012 | 185400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 33 | 20231012 | 185300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20231012 | 185200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20231012 | 185100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20231012 | 185000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20231012 | 184900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20231012 | 184800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20231012 | 184700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20231012 | 184600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20231012 | 184500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20231012 | 184400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20231012 | 184300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20231012 | 184200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20231012 | 184100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20231012 | 184000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20231012 | 183900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20231012 | 183800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20231012 | 183700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20231012 | 183600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20231012 | 183500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20231012 | 183400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20231012 | 183300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20231012 | 183200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20231012 | 183100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20231012 | 183000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20231012 | 182900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20231012 | 182800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20231012 | 182700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20231012 | 182600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20231012 | 182500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20231012 | 182400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 63 | 20231012 | 182300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20231012 | 182200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20231012 | 182100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20231012 | 182000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20231012 | 181900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20231012 | 181800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20231012 | 181700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20231012 | 181600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20231012 | 181500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20231012 | 181400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20231012 | 181300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20231012 | 181200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20231012 | 181100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20231012 | 181000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20231012 | 180900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20231012 | 180800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20231012 | 180700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20231012 | 180600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20231012 | 180500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20231012 | 180400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20231012 | 180300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20231012 | 180200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20231012 | 180100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20231012 | 180000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20231012 | 175900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20231012 | 175800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20231012 | 175700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20231012 | 175600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20231012 | 175500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20231012 | 175400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 93 | 20231012 | 175300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20231012 | 175200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20231012 | 175100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20231012 | 175000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20231012 | 174900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20231012 | 174800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20231012 | 174700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20231012 | 174600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20231012 | 174500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20231012 | 174400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20231012 | 174300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20231012 | 174200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20231012 | 174100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20231012 | 174000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20231012 | 173900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20231012 | 173800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20231012 | 173700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20231012 | 173600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20231012 | 173500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20231012 | 173400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20231012 | 173300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20231012 | 173200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20231012 | 173100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20231012 | 173000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20231012 | 172900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20231012 | 172800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20231012 | 172700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20231012 | 172600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20231012 | 172500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20231012 | 172400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 123 | 20231012 | 172300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20231012 | 172200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20231012 | 172100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20231012 | 172000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20231012 | 171900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20231012 | 171800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20231012 | 171700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20231012 | 171600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20231012 | 171500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20231012 | 171400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20231012 | 171300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20231012 | 171200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20231012 | 171100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20231012 | 171000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20231012 | 170900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20231012 | 170800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20231012 | 170700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20231012 | 170600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20231012 | 170500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20231012 | 170400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20231012 | 170300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20231012 | 170200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20231012 | 170100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20231012 | 170000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20231012 | 165900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20231012 | 165800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20231012 | 165700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20231012 | 165600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20231012 | 165500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20231012 | 165400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 153 | 20231012 | 165300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20231012 | 165200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20231012 | 165100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20231012 | 165000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20231012 | 164900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20231012 | 164800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20231012 | 164700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20231012 | 164600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20231012 | 164500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20231012 | 164400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20231012 | 164300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20231012 | 164200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20231012 | 164100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20231012 | 164000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20231012 | 163900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20231012 | 163800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20231012 | 163700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20231012 | 163600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20231012 | 163500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20231012 | 163400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20231012 | 163300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20231012 | 163200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20231012 | 163100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20231012 | 163000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20231012 | 162900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20231012 | 162800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20231012 | 162700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20231012 | 162600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20231012 | 162500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20231012 | 162400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 183 | 20231012 | 162300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20231012 | 162200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20231012 | 162100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20231012 | 162000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20231012 | 161900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20231012 | 161800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20231012 | 161700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20231012 | 161600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20231012 | 161500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20231012 | 161400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20231012 | 161300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20231012 | 161200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20231012 | 161100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20231012 | 161000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20231012 | 160900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20231012 | 160800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20231012 | 160700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20231012 | 160600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20231012 | 160500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20231012 | 160400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20231012 | 160300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20231012 | 160200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20231012 | 160100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20231012 | 160000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20231012 | 155900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20231012 | 155800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20231012 | 155700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20231012 | 155600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20231012 | 155500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20231012 | 155400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 213 | 20231012 | 155300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20231012 | 155200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20231012 | 155100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20231012 | 155000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20231012 | 154900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20231012 | 154800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20231012 | 154700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20231012 | 154600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20231012 | 154500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20231012 | 154400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20231012 | 154300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20231012 | 154200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20231012 | 154100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20231012 | 154000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20231012 | 153900 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20231012 | 153800 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20231012 | 153700 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20231012 | 153600 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20231012 | 153500 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20231012 | 153400 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20231012 | 153300 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20231012 | 153200 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20231012 | 153100 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20231012 | 153000 | 7138752550 | 28800 | 28800 | 28800 | 28800 | 3789 |
| 237 | 20231012 | 152900 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231012 | 152800 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231012 | 152700 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231012 | 152600 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20231012 | 152500 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20231012 | 152400 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 243 | 20231012 | 152300 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20231012 | 152200 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20231012 | 152100 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20231012 | 152000 | 7029629350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20231012 | 151900 | 7029629350 | 28700 | 28550 | 28700 | 28550 | 1102 |
| 248 | 20231012 | 151800 | 6998081000 | 28500 | 28500 | 28650 | 28500 | 428 |
| 249 | 20231012 | 151700 | 6985867100 | 28600 | 28550 | 28650 | 28500 | 1402 |
| 250 | 20231012 | 151600 | 6945861100 | 28550 | 28550 | 28650 | 28550 | 347 |
| 251 | 20231012 | 151500 | 6935949000 | 28550 | 28650 | 28650 | 28550 | 1086 |
| 252 | 20231012 | 151400 | 6904909600 | 28600 | 28550 | 28600 | 28550 | 1108 |
| 253 | 20231012 | 151300 | 6873243000 | 28550 | 28550 | 28650 | 28550 | 1037 |
| 254 | 20231012 | 151200 | 6843605400 | 28550 | 28600 | 28650 | 28550 | 648 |
| 255 | 20231012 | 151100 | 6825091250 | 28600 | 28550 | 28600 | 28550 | 1884 |
| 256 | 20231012 | 151000 | 6771219200 | 28600 | 28700 | 28700 | 28600 | 819 |
| 257 | 20231012 | 150900 | 6747782600 | 28700 | 28800 | 28800 | 28700 | 2327 |
| 258 | 20231012 | 150800 | 6680873100 | 28750 | 28800 | 28850 | 28750 | 2645 |
| 259 | 20231012 | 150700 | 6604772150 | 28800 | 28850 | 28850 | 28800 | 441 |
| 260 | 20231012 | 150600 | 6592056600 | 28850 | 28850 | 28950 | 28850 | 2585 |
| 261 | 20231012 | 150500 | 6517470300 | 28950 | 29000 | 29000 | 28850 | 2067 |
| 262 | 20231012 | 150400 | 6457709950 | 28950 | 28950 | 29000 | 28900 | 923 |
| 263 | 20231012 | 150300 | 6430960750 | 28950 | 28950 | 29000 | 28900 | 760 |
| 264 | 20231012 | 150200 | 6408960750 | 28900 | 28900 | 28900 | 28850 | 2675 |
| 265 | 20231012 | 150100 | 6331681500 | 28900 | 28950 | 28950 | 28850 | 397 |
| 266 | 20231012 | 150000 | 6320211900 | 28950 | 28900 | 29000 | 28900 | 640 |
| 267 | 20231012 | 145900 | 6301703200 | 28850 | 28900 | 28900 | 28850 | 1196 |
| 268 | 20231012 | 145800 | 6267163000 | 28900 | 29200 | 29200 | 28900 | 4901 |
| 269 | 20231012 | 145700 | 6124942350 | 29200 | 29200 | 29200 | 29100 | 3042 |
| 270 | 20231012 | 145600 | 6036180550 | 29200 | 29150 | 29200 | 29100 | 2674 |
| 271 | 20231012 | 145500 | 5958133700 | 29150 | 29150 | 29200 | 29100 | 1855 |
| 272 | 20231012 | 145400 | 5904059200 | 29150 | 29100 | 29150 | 29100 | 1151 |
| 273 | 20231012 | 145300 | 5870546350 | 29150 | 29050 | 29150 | 29050 | 2475 |
| 274 | 20231012 | 145200 | 5798579800 | 29100 | 28950 | 29150 | 28900 | 8554 |
| 275 | 20231012 | 145100 | 5550647100 | 28950 | 28700 | 28950 | 28700 | 2757 |
| 276 | 20231012 | 145000 | 5471198450 | 28700 | 28550 | 28700 | 28550 | 2526 |
| 277 | 20231012 | 144900 | 5398908750 | 28550 | 28600 | 28600 | 28550 | 454 |
| 278 | 20231012 | 144800 | 5385938350 | 28600 | 28600 | 28600 | 28500 | 968 |
| 279 | 20231012 | 144700 | 5358296450 | 28500 | 28600 | 28650 | 28500 | 1344 |
| 280 | 20231012 | 144600 | 5319900700 | 28600 | 28600 | 28650 | 28550 | 549 |
| 281 | 20231012 | 144500 | 5304203850 | 28700 | 28500 | 28750 | 28450 | 6022 |
| 282 | 20231012 | 144400 | 5132108350 | 28500 | 28450 | 28500 | 28400 | 2343 |
| 283 | 20231012 | 144300 | 5065359250 | 28500 | 28250 | 28500 | 28250 | 7559 |
| 284 | 20231012 | 144200 | 4850702350 | 28250 | 28300 | 28300 | 28250 | 1110 |
| 285 | 20231012 | 144100 | 4819343000 | 28300 | 28250 | 28300 | 28250 | 169 |
| 286 | 20231012 | 144000 | 4814563200 | 28250 | 28200 | 28250 | 28200 | 33 |
| 287 | 20231012 | 143900 | 4813631550 | 28200 | 28200 | 28300 | 28200 | 461 |
| 288 | 20231012 | 143800 | 4800608750 | 28250 | 28250 | 28250 | 28250 | 87 |
| 289 | 20231012 | 143700 | 4798151000 | 28250 | 28200 | 28250 | 28200 | 1420 |
| 290 | 20231012 | 143600 | 4758103850 | 28300 | 28200 | 28300 | 28200 | 113 |
| 291 | 20231012 | 143500 | 4754907850 | 28200 | 28200 | 28250 | 28200 | 39 |
| 292 | 20231012 | 143400 | 4753806900 | 28200 | 28250 | 28250 | 28200 | 233 |
| 293 | 20231012 | 143300 | 4747236050 | 28250 | 28250 | 28250 | 28250 | 322 |
| 294 | 20231012 | 143200 | 4738139550 | 28250 | 28250 | 28250 | 28250 | 120 |
| 295 | 20231012 | 143100 | 4734749550 | 28250 | 28300 | 28300 | 28250 | 499 |
| 296 | 20231012 | 143000 | 4720651550 | 28300 | 28250 | 28350 | 28200 | 575 |
| 297 | 20231012 | 142900 | 4704371450 | 28200 | 28200 | 28250 | 28200 | 221 |
| 298 | 20231012 | 142800 | 4698138700 | 28200 | 28150 | 28300 | 28150 | 1684 |
| 299 | 20231012 | 142700 | 4650548750 | 28150 | 28100 | 28200 | 28100 | 27 |
| 300 | 20231012 | 142600 | 4649788100 | 28100 | 28100 | 28200 | 28100 | 828 |
| 301 | 20231012 | 142500 | 4626519400 | 28100 | 28100 | 28200 | 28100 | 475 |
| 302 | 20231012 | 142400 | 4613170900 | 28100 | 28100 | 28200 | 28050 | 1261 |
| 303 | 20231012 | 142300 | 4577757900 | 28100 | 28100 | 28200 | 28100 | 340 |
| 304 | 20231012 | 142200 | 4568200100 | 28150 | 28250 | 28250 | 28100 | 848 |
| 305 | 20231012 | 142100 | 4544294500 | 28250 | 28150 | 28250 | 28150 | 817 |
| 306 | 20231012 | 142000 | 4521238700 | 28200 | 28100 | 28200 | 28100 | 581 |
| 307 | 20231012 | 141900 | 4504875000 | 28150 | 28050 | 28150 | 28050 | 1243 |
| 308 | 20231012 | 141800 | 4469996150 | 28050 | 28200 | 28200 | 28000 | 631 |
| 309 | 20231012 | 141700 | 4452275450 | 28300 | 28200 | 28300 | 28200 | 2589 |
| 310 | 20231012 | 141600 | 4379210700 | 28200 | 28100 | 28200 | 28050 | 1285 |
| 311 | 20231012 | 141500 | 4343068900 | 28100 | 28000 | 28100 | 28000 | 3822 |
| 312 | 20231012 | 141400 | 4235899300 | 28050 | 28000 | 28100 | 28000 | 2228 |
| 313 | 20231012 | 141300 | 4173394650 | 28050 | 27900 | 28050 | 27900 | 9964 |
| 314 | 20231012 | 141200 | 3894500550 | 27900 | 27900 | 27900 | 27800 | 1675 |
| 315 | 20231012 | 141100 | 3847781350 | 27900 | 27900 | 27900 | 27850 | 431 |
| 316 | 20231012 | 141000 | 3835769000 | 27900 | 27850 | 27900 | 27850 | 717 |
| 317 | 20231012 | 140900 | 3815794150 | 27850 | 27900 | 27900 | 27850 | 994 |
| 318 | 20231012 | 140800 | 3788082200 | 27900 | 27900 | 27950 | 27900 | 849 |
| 319 | 20231012 | 140700 | 3764390100 | 27900 | 27900 | 27900 | 27900 | 1135 |
| 320 | 20231012 | 140600 | 3732723600 | 27900 | 27950 | 27950 | 27900 | 427 |
| 321 | 20231012 | 140500 | 3720810050 | 27900 | 27950 | 27950 | 27900 | 195 |
| 322 | 20231012 | 140400 | 3715364950 | 27950 | 27900 | 27950 | 27900 | 1858 |
| 323 | 20231012 | 140300 | 3663514500 | 27900 | 27800 | 27900 | 27800 | 713 |
| 324 | 20231012 | 140200 | 3643655400 | 27800 | 27750 | 27800 | 27750 | 234 |
| 325 | 20231012 | 140100 | 3637152200 | 27800 | 27800 | 27800 | 27800 | 112 |
| 326 | 20231012 | 140000 | 3634038600 | 27850 | 27750 | 27850 | 27700 | 449 |
| 327 | 20231012 | 135900 | 3621540750 | 27750 | 27700 | 27750 | 27700 | 201 |
| 328 | 20231012 | 135800 | 3615968050 | 27650 | 27700 | 27700 | 27650 | 63 |
| 329 | 20231012 | 135700 | 3614225850 | 27700 | 27850 | 27850 | 27700 | 3079 |
| 330 | 20231012 | 135600 | 3528600150 | 27850 | 27800 | 27900 | 27800 | 1916 |
| 331 | 20231012 | 135500 | 3475239400 | 27850 | 27850 | 27850 | 27850 | 649 |
| 332 | 20231012 | 135400 | 3457164750 | 27850 | 27800 | 27850 | 27800 | 273 |
| 333 | 20231012 | 135300 | 3449561950 | 27800 | 27750 | 27800 | 27750 | 206 |
| 334 | 20231012 | 135200 | 3443835200 | 27750 | 27650 | 27750 | 27650 | 390 |
| 335 | 20231012 | 135100 | 3433033150 | 27650 | 27600 | 27650 | 27600 | 371 |
| 336 | 20231012 | 135000 | 3422785300 | 27650 | 27650 | 27650 | 27650 | 79 |
| 337 | 20231012 | 134900 | 3420600950 | 27600 | 27650 | 27650 | 27600 | 17 |
| 338 | 20231012 | 134800 | 3420131700 | 27650 | 27550 | 27650 | 27550 | 94 |
| 339 | 20231012 | 134700 | 3417533000 | 27550 | 27650 | 27650 | 27550 | 352 |
| 340 | 20231012 | 134600 | 3407827450 | 27700 | 27600 | 27700 | 27600 | 66 |
| 341 | 20231012 | 134500 | 3406005650 | 27650 | 27700 | 27700 | 27600 | 109 |
| 342 | 20231012 | 134400 | 3402986500 | 27700 | 27700 | 27700 | 27600 | 49 |
| 343 | 20231012 | 134300 | 3401630500 | 27700 | 27750 | 27800 | 27700 | 1160 |
| 344 | 20231012 | 134200 | 3369423500 | 27700 | 27700 | 27700 | 27700 | 110 |
| 345 | 20231012 | 134100 | 3366376500 | 27700 | 27700 | 27850 | 27700 | 1390 |
| 346 | 20231012 | 134000 | 3327787150 | 27800 | 27800 | 27800 | 27700 | 551 |
| 347 | 20231012 | 133900 | 3312504850 | 27850 | 27850 | 27900 | 27850 | 251 |
| 348 | 20231012 | 133800 | 3305511400 | 27850 | 27900 | 27900 | 27850 | 207 |
| 349 | 20231012 | 133700 | 3299736850 | 27900 | 27850 | 27900 | 27800 | 270 |
| 350 | 20231012 | 133600 | 3292217800 | 27800 | 27700 | 27800 | 27700 | 421 |
| 351 | 20231012 | 133500 | 3280539550 | 27700 | 27750 | 27800 | 27700 | 767 |
| 352 | 20231012 | 133400 | 3259286400 | 27750 | 27850 | 27850 | 27750 | 4785 |
| 353 | 20231012 | 133300 | 3126220250 | 27850 | 27900 | 27900 | 27850 | 259 |
| 354 | 20231012 | 133200 | 3118996550 | 27850 | 27750 | 27850 | 27750 | 3656 |
| 355 | 20231012 | 133100 | 3017340750 | 27750 | 27750 | 27800 | 27750 | 624 |
| 356 | 20231012 | 133000 | 3000006750 | 27750 | 27700 | 27800 | 27700 | 1524 |
| 357 | 20231012 | 132900 | 2957734950 | 27650 | 27700 | 27700 | 27650 | 2077 |
| 358 | 20231012 | 132800 | 2900264350 | 27700 | 27650 | 27750 | 27650 | 2143 |
| 359 | 20231012 | 132700 | 2840952050 | 27650 | 27450 | 27650 | 27450 | 2316 |
| 360 | 20231012 | 132600 | 2777214400 | 27400 | 27450 | 27450 | 27400 | 182 |
| 361 | 20231012 | 132500 | 2772219050 | 27500 | 27500 | 27500 | 27450 | 181 |
| 362 | 20231012 | 132400 | 2767241700 | 27500 | 27500 | 27500 | 27500 | 27 |
| 363 | 20231012 | 132300 | 2766499200 | 27500 | 27500 | 27500 | 27500 | 2 |
| 364 | 20231012 | 132200 | 2766444200 | 27500 | 27500 | 27600 | 27500 | 364 |
| 365 | 20231012 | 132100 | 2756407900 | 27500 | 27550 | 27600 | 27500 | 614 |
| 366 | 20231012 | 132000 | 2739467350 | 27550 | 27450 | 27550 | 27450 | 1697 |
| 367 | 20231012 | 131900 | 2692795700 | 27450 | 27450 | 27450 | 27450 | 514 |
| 368 | 20231012 | 131800 | 2678686400 | 27450 | 27450 | 27450 | 27450 | 0 |
| 369 | 20231012 | 131700 | 2678686400 | 27450 | 27400 | 27450 | 27400 | 340 |
| 370 | 20231012 | 131600 | 2669353900 | 27400 | 27350 | 27400 | 27350 | 505 |
| 371 | 20231012 | 131500 | 2655523950 | 27300 | 27300 | 27300 | 27200 | 568 |
| 372 | 20231012 | 131400 | 2640025150 | 27300 | 27100 | 27300 | 27100 | 2226 |
| 373 | 20231012 | 131300 | 2579492500 | 27100 | 27100 | 27100 | 27100 | 100 |
| 374 | 20231012 | 131200 | 2576782500 | 27100 | 27100 | 27100 | 27100 | 200 |
| 375 | 20231012 | 131100 | 2571362500 | 27050 | 27100 | 27100 | 27050 | 900 |
| 376 | 20231012 | 131000 | 2547003200 | 27100 | 27150 | 27150 | 27100 | 1004 |
| 377 | 20231012 | 130900 | 2519754600 | 27100 | 27150 | 27150 | 27100 | 224 |
| 378 | 20231012 | 130800 | 2513678050 | 27150 | 27150 | 27150 | 27150 | 249 |
| 379 | 20231012 | 130700 | 2506917700 | 27150 | 27150 | 27150 | 27150 | 607 |
| 380 | 20231012 | 130600 | 2490437650 | 27150 | 27150 | 27150 | 27150 | 9 |
| 381 | 20231012 | 130500 | 2490193300 | 27200 | 27200 | 27200 | 27200 | 20 |
| 382 | 20231012 | 130400 | 2489649300 | 27200 | 27200 | 27200 | 27200 | 111 |
| 383 | 20231012 | 130300 | 2486630100 | 27150 | 27200 | 27200 | 27150 | 60 |
| 384 | 20231012 | 130200 | 2485000100 | 27200 | 27200 | 27200 | 27200 | 80 |
| 385 | 20231012 | 130100 | 2482824100 | 27150 | 27100 | 27150 | 27100 | 95 |
| 386 | 20231012 | 130000 | 2480246900 | 27100 | 27100 | 27100 | 27100 | 127 |
| 387 | 20231012 | 125900 | 2476805200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 388 | 20231012 | 125800 | 2476805200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 389 | 20231012 | 125700 | 2476805200 | 27100 | 27150 | 27150 | 27100 | 337 |
| 390 | 20231012 | 125600 | 2467668350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 391 | 20231012 | 125500 | 2467668350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 392 | 20231012 | 125400 | 2467668350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 393 | 20231012 | 125300 | 2467668350 | 27200 | 27200 | 27200 | 27200 | 111 |
| 394 | 20231012 | 125200 | 2464649150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 395 | 20231012 | 125100 | 2464649150 | 27200 | 27200 | 27250 | 27200 | 403 |
| 396 | 20231012 | 125000 | 2453677550 | 27200 | 27200 | 27200 | 27200 | 1 |
| 397 | 20231012 | 124900 | 2453650350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 398 | 20231012 | 124800 | 2453650350 | 27200 | 27200 | 27200 | 27200 | 36 |
| 399 | 20231012 | 124700 | 2452671150 | 27250 | 27200 | 27250 | 27200 | 163 |
| 400 | 20231012 | 124600 | 2448232550 | 27200 | 27200 | 27200 | 27200 | 337 |
| 401 | 20231012 | 124500 | 2439066150 | 27250 | 27250 | 27250 | 27250 | 6 |
| 402 | 20231012 | 124400 | 2438902650 | 27250 | 27250 | 27250 | 27250 | 36 |
| 403 | 20231012 | 124300 | 2437921650 | 27250 | 27250 | 27250 | 27250 | 25 |
| 404 | 20231012 | 124200 | 2437240400 | 27250 | 27250 | 27250 | 27250 | 1 |
| 405 | 20231012 | 124100 | 2437213150 | 27250 | 27250 | 27250 | 27250 | 0 |
| 406 | 20231012 | 124000 | 2437213150 | 27250 | 27250 | 27250 | 27250 | 4 |
| 407 | 20231012 | 123900 | 2437104150 | 27250 | 27200 | 27250 | 27200 | 21 |
| 408 | 20231012 | 123800 | 2436532900 | 27200 | 27200 | 27200 | 27200 | 1 |
| 409 | 20231012 | 123700 | 2436505700 | 27250 | 27200 | 27250 | 27200 | 21 |
| 410 | 20231012 | 123600 | 2435933950 | 27200 | 27200 | 27200 | 27200 | 470 |
| 411 | 20231012 | 123500 | 2423149950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 412 | 20231012 | 123400 | 2423149950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 413 | 20231012 | 123300 | 2423149950 | 27150 | 27150 | 27150 | 27150 | 2 |
| 414 | 20231012 | 123200 | 2423095650 | 27200 | 27100 | 27200 | 27100 | 93 |
| 415 | 20231012 | 123100 | 2420574400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 416 | 20231012 | 123000 | 2420574400 | 27050 | 27050 | 27050 | 27050 | 439 |
| 417 | 20231012 | 122900 | 2408699450 | 27050 | 27150 | 27150 | 27050 | 1252 |
| 418 | 20231012 | 122800 | 2374771700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 419 | 20231012 | 122700 | 2374771700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 420 | 20231012 | 122600 | 2374771700 | 27150 | 27150 | 27150 | 27150 | 208 |
| 421 | 20231012 | 122500 | 2369124500 | 27200 | 27200 | 27200 | 27200 | 56 |
| 422 | 20231012 | 122400 | 2367601300 | 27150 | 27150 | 27150 | 27150 | 60 |
| 423 | 20231012 | 122300 | 2365972300 | 27150 | 27150 | 27150 | 27150 | 0 |
| 424 | 20231012 | 122200 | 2365972300 | 27150 | 27150 | 27150 | 27150 | 72 |
| 425 | 20231012 | 122100 | 2364017500 | 27150 | 27150 | 27150 | 27150 | 28 |
| 426 | 20231012 | 122000 | 2363257300 | 27200 | 27200 | 27200 | 27200 | 0 |
| 427 | 20231012 | 121900 | 2363257300 | 27200 | 27200 | 27200 | 27200 | 5 |
| 428 | 20231012 | 121800 | 2363121300 | 27200 | 27200 | 27200 | 27200 | 50 |
| 429 | 20231012 | 121700 | 2361761300 | 27200 | 27200 | 27200 | 27200 | 4 |
| 430 | 20231012 | 121600 | 2361652500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 431 | 20231012 | 121500 | 2361652500 | 27200 | 27200 | 27200 | 27200 | 10 |
| 432 | 20231012 | 121400 | 2361380500 | 27200 | 27200 | 27200 | 27200 | 50 |
| 433 | 20231012 | 121300 | 2360020500 | 27200 | 27200 | 27200 | 27200 | 139 |
| 434 | 20231012 | 121200 | 2356239700 | 27200 | 27200 | 27200 | 27200 | 3 |
| 435 | 20231012 | 121100 | 2356158100 | 27150 | 27150 | 27150 | 27150 | 300 |
| 436 | 20231012 | 121000 | 2348013100 | 27150 | 27150 | 27200 | 27150 | 210 |
| 437 | 20231012 | 120900 | 2342311050 | 27200 | 27200 | 27200 | 27200 | 100 |
| 438 | 20231012 | 120800 | 2339591050 | 27200 | 27250 | 27250 | 27200 | 204 |
| 439 | 20231012 | 120700 | 2334042200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 440 | 20231012 | 120600 | 2334042200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 441 | 20231012 | 120500 | 2334042200 | 27250 | 27250 | 27250 | 27250 | 18 |
| 442 | 20231012 | 120400 | 2333551700 | 27250 | 27250 | 27250 | 27250 | 4 |
| 443 | 20231012 | 120300 | 2333442700 | 27200 | 27200 | 27200 | 27200 | 300 |
| 444 | 20231012 | 120200 | 2325282700 | 27200 | 27200 | 27200 | 27200 | 0 |
| 445 | 20231012 | 120100 | 2325282700 | 27200 | 27200 | 27200 | 27200 | 3 |
| 446 | 20231012 | 120000 | 2325201100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 447 | 20231012 | 115900 | 2325201100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 448 | 20231012 | 115800 | 2325201100 | 27300 | 27200 | 27300 | 27200 | 50 |
| 449 | 20231012 | 115700 | 2323837100 | 27200 | 27200 | 27200 | 27200 | 10 |
| 450 | 20231012 | 115600 | 2323565100 | 27300 | 27300 | 27300 | 27300 | 4 |
| 451 | 20231012 | 115500 | 2323455900 | 27250 | 27250 | 27250 | 27250 | 394 |
| 452 | 20231012 | 115400 | 2312719400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 453 | 20231012 | 115300 | 2312719400 | 27250 | 27300 | 27300 | 27250 | 587 |
| 454 | 20231012 | 115200 | 2296712550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 455 | 20231012 | 115100 | 2296712550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 456 | 20231012 | 115000 | 2296712550 | 27300 | 27300 | 27300 | 27300 | 1 |
| 457 | 20231012 | 114900 | 2296685250 | 27300 | 27300 | 27300 | 27300 | 252 |
| 458 | 20231012 | 114800 | 2289805650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 459 | 20231012 | 114700 | 2289805650 | 27300 | 27300 | 27300 | 27300 | 103 |
| 460 | 20231012 | 114600 | 2286993750 | 27300 | 27300 | 27300 | 27300 | 81 |
| 461 | 20231012 | 114500 | 2284782450 | 27300 | 27250 | 27300 | 27250 | 19 |
| 462 | 20231012 | 114400 | 2284263800 | 27250 | 27250 | 27250 | 27250 | 106 |
| 463 | 20231012 | 114300 | 2281375300 | 27250 | 27250 | 27250 | 27250 | 0 |
| 464 | 20231012 | 114200 | 2281375300 | 27250 | 27250 | 27250 | 27250 | 2 |
| 465 | 20231012 | 114100 | 2281320800 | 27300 | 27300 | 27300 | 27300 | 3 |
| 466 | 20231012 | 114000 | 2281238900 | 27300 | 27300 | 27300 | 27300 | 217 |
| 467 | 20231012 | 113900 | 2275314800 | 27300 | 27300 | 27300 | 27300 | 49 |
| 468 | 20231012 | 113800 | 2273977100 | 27300 | 27300 | 27300 | 27300 | 76 |
| 469 | 20231012 | 113700 | 2271902300 | 27300 | 27300 | 27300 | 27300 | 0 |
| 470 | 20231012 | 113600 | 2271902300 | 27300 | 27350 | 27350 | 27300 | 110 |
| 471 | 20231012 | 113500 | 2268899200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 472 | 20231012 | 113400 | 2268899200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 473 | 20231012 | 113300 | 2268899200 | 27300 | 27300 | 27300 | 27300 | 54 |
| 474 | 20231012 | 113200 | 2267425000 | 27300 | 27350 | 27350 | 27300 | 77 |
| 475 | 20231012 | 113100 | 2265321450 | 27350 | 27300 | 27350 | 27300 | 129 |
| 476 | 20231012 | 113000 | 2261799450 | 27300 | 27300 | 27300 | 27300 | 76 |
| 477 | 20231012 | 112900 | 2259724650 | 27250 | 27250 | 27250 | 27250 | 56 |
| 478 | 20231012 | 112800 | 2258198650 | 27250 | 27250 | 27250 | 27250 | 15 |
| 479 | 20231012 | 112700 | 2257789900 | 27200 | 27200 | 27250 | 27200 | 28 |
| 480 | 20231012 | 112600 | 2257027900 | 27200 | 27150 | 27200 | 27150 | 31 |
| 481 | 20231012 | 112500 | 2256185200 | 27200 | 27200 | 27200 | 27200 | 157 |
| 482 | 20231012 | 112400 | 2251914800 | 27200 | 27250 | 27250 | 27200 | 87 |
| 483 | 20231012 | 112300 | 2249547550 | 27250 | 27150 | 27250 | 27150 | 350 |
| 484 | 20231012 | 112200 | 2240028600 | 27150 | 27150 | 27150 | 27150 | 20 |
| 485 | 20231012 | 112100 | 2239485600 | 27150 | 27150 | 27150 | 27150 | 36 |
| 486 | 20231012 | 112000 | 2238508200 | 27150 | 27150 | 27150 | 27150 | 1 |
| 487 | 20231012 | 111900 | 2238481050 | 27200 | 27200 | 27200 | 27200 | 6 |
| 488 | 20231012 | 111800 | 2238317850 | 27200 | 27200 | 27200 | 27200 | 76 |
| 489 | 20231012 | 111700 | 2236250650 | 27200 | 27200 | 27200 | 27200 | 131 |
| 490 | 20231012 | 111600 | 2232687450 | 27200 | 27250 | 27250 | 27200 | 75 |
| 491 | 20231012 | 111500 | 2230643750 | 27250 | 27250 | 27250 | 27200 | 25 |
| 492 | 20231012 | 111400 | 2229962750 | 27250 | 27200 | 27250 | 27200 | 269 |
| 493 | 20231012 | 111300 | 2222644700 | 27150 | 27200 | 27200 | 27150 | 1149 |
| 494 | 20231012 | 111200 | 2191398800 | 27300 | 27200 | 27300 | 27200 | 196 |
| 495 | 20231012 | 111100 | 2186067500 | 27200 | 27250 | 27250 | 27200 | 284 |
| 496 | 20231012 | 111000 | 2178329900 | 27250 | 27250 | 27250 | 27250 | 53 |
| 497 | 20231012 | 110900 | 2176885650 | 27250 | 27300 | 27300 | 27250 | 578 |
| 498 | 20231012 | 110800 | 2161106800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 499 | 20231012 | 110700 | 2161106800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 500 | 20231012 | 110600 | 2161106800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 501 | 20231012 | 110500 | 2161106800 | 27450 | 27350 | 27450 | 27350 | 2874 |
| 502 | 20231012 | 110400 | 2082486850 | 27450 | 27450 | 27450 | 27450 | 120 |
| 503 | 20231012 | 110300 | 2079192850 | 27350 | 27400 | 27400 | 27350 | 874 |
| 504 | 20231012 | 110200 | 2055253300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 505 | 20231012 | 110100 | 2055253300 | 27400 | 27400 | 27400 | 27400 | 18 |
| 506 | 20231012 | 110000 | 2054760100 | 27450 | 27400 | 27450 | 27400 | 6 |
| 507 | 20231012 | 105900 | 2054595650 | 27400 | 27450 | 27450 | 27400 | 466 |
| 508 | 20231012 | 105800 | 2041826250 | 27450 | 27450 | 27450 | 27450 | 86 |
| 509 | 20231012 | 105700 | 2039465550 | 27400 | 27400 | 27400 | 27400 | 39 |
| 510 | 20231012 | 105600 | 2038396950 | 27400 | 27400 | 27450 | 27400 | 184 |
| 511 | 20231012 | 105500 | 2033354600 | 27400 | 27400 | 27400 | 27400 | 165 |
| 512 | 20231012 | 105400 | 2028833600 | 27450 | 27450 | 27450 | 27450 | 28 |
| 513 | 20231012 | 105300 | 2028065000 | 27450 | 27400 | 27450 | 27400 | 37 |
| 514 | 20231012 | 105200 | 2027049400 | 27400 | 27400 | 27400 | 27400 | 409 |
| 515 | 20231012 | 105100 | 2015842800 | 27450 | 27450 | 27450 | 27450 | 267 |
| 516 | 20231012 | 105000 | 2008513650 | 27450 | 27450 | 27450 | 27450 | 256 |
| 517 | 20231012 | 104900 | 2001486450 | 27400 | 27400 | 27400 | 27400 | 13 |
| 518 | 20231012 | 104800 | 2001130250 | 27400 | 27400 | 27450 | 27400 | 140 |
| 519 | 20231012 | 104700 | 1997289700 | 27450 | 27450 | 27450 | 27450 | 7 |
| 520 | 20231012 | 104600 | 1997097550 | 27400 | 27400 | 27450 | 27400 | 53 |
| 521 | 20231012 | 104500 | 1995645300 | 27400 | 27400 | 27400 | 27400 | 5 |
| 522 | 20231012 | 104400 | 1995508300 | 27450 | 27450 | 27450 | 27450 | 40 |
| 523 | 20231012 | 104300 | 1994410300 | 27450 | 27450 | 27450 | 27450 | 67 |
| 524 | 20231012 | 104200 | 1992571150 | 27450 | 27450 | 27500 | 27450 | 956 |
| 525 | 20231012 | 104100 | 1966328850 | 27450 | 27450 | 27450 | 27450 | 15 |
| 526 | 20231012 | 104000 | 1965917100 | 27450 | 27450 | 27450 | 27450 | 604 |
| 527 | 20231012 | 103900 | 1949337300 | 27450 | 27450 | 27450 | 27450 | 13 |
| 528 | 20231012 | 103800 | 1948980450 | 27500 | 27450 | 27500 | 27450 | 43 |
| 529 | 20231012 | 103700 | 1947798550 | 27500 | 27500 | 27500 | 27500 | 100 |
| 530 | 20231012 | 103600 | 1945048550 | 27450 | 27500 | 27500 | 27450 | 15 |
| 531 | 20231012 | 103500 | 1944636750 | 27500 | 27500 | 27500 | 27450 | 21 |
| 532 | 20231012 | 103400 | 1944059350 | 27500 | 27450 | 27500 | 27450 | 271 |
| 533 | 20231012 | 103300 | 1936615950 | 27450 | 27500 | 27500 | 27450 | 237 |
| 534 | 20231012 | 103200 | 1930103450 | 27500 | 27500 | 27550 | 27500 | 71 |
| 535 | 20231012 | 103100 | 1928150850 | 27500 | 27500 | 27500 | 27500 | 70 |
| 536 | 20231012 | 103000 | 1926225850 | 27500 | 27500 | 27550 | 27500 | 217 |
| 537 | 20231012 | 102900 | 1920258300 | 27500 | 27500 | 27500 | 27500 | 4 |
| 538 | 20231012 | 102800 | 1920148300 | 27500 | 27500 | 27500 | 27500 | 1 |
| 539 | 20231012 | 102700 | 1920120800 | 27500 | 27450 | 27500 | 27450 | 410 |
| 540 | 20231012 | 102600 | 1908854550 | 27450 | 27500 | 27500 | 27450 | 14 |
| 541 | 20231012 | 102500 | 1908469900 | 27450 | 27350 | 27450 | 27350 | 522 |
| 542 | 20231012 | 102400 | 1894144900 | 27350 | 27300 | 27350 | 27300 | 503 |
| 543 | 20231012 | 102300 | 1880412850 | 27300 | 27300 | 27300 | 27300 | 0 |
| 544 | 20231012 | 102200 | 1880412850 | 27300 | 27400 | 27400 | 27300 | 169 |
| 545 | 20231012 | 102100 | 1875792350 | 27400 | 27400 | 27450 | 27400 | 231 |
| 546 | 20231012 | 102000 | 1869462800 | 27400 | 27400 | 27400 | 27400 | 131 |
| 547 | 20231012 | 101900 | 1865873400 | 27450 | 27450 | 27450 | 27450 | 4 |
| 548 | 20231012 | 101800 | 1865763600 | 27400 | 27500 | 27500 | 27400 | 65 |
| 549 | 20231012 | 101700 | 1863976300 | 27600 | 27550 | 27600 | 27400 | 599 |
| 550 | 20231012 | 101600 | 1847519400 | 27550 | 27550 | 27550 | 27550 | 23 |
| 551 | 20231012 | 101500 | 1846885750 | 27550 | 27400 | 27550 | 27400 | 81 |
| 552 | 20231012 | 101400 | 1844656750 | 27400 | 27550 | 27550 | 27400 | 396 |
| 553 | 20231012 | 101300 | 1833752350 | 27550 | 27550 | 27550 | 27550 | 77 |
| 554 | 20231012 | 101200 | 1831631000 | 27550 | 27500 | 27550 | 27400 | 73 |
| 555 | 20231012 | 101100 | 1829623550 | 27500 | 27450 | 27500 | 27400 | 235 |
| 556 | 20231012 | 101000 | 1823170950 | 27500 | 27550 | 27550 | 27500 | 463 |
| 557 | 20231012 | 100900 | 1810436100 | 27550 | 27550 | 27600 | 27550 | 570 |
| 558 | 20231012 | 100800 | 1794732050 | 27550 | 27600 | 27600 | 27550 | 231 |
| 559 | 20231012 | 100700 | 1788362350 | 27600 | 27600 | 27600 | 27500 | 82 |
| 560 | 20231012 | 100600 | 1786099650 | 27600 | 27600 | 27600 | 27600 | 211 |
| 561 | 20231012 | 100500 | 1780276050 | 27600 | 27550 | 27600 | 27550 | 102 |
| 562 | 20231012 | 100400 | 1777465550 | 27550 | 27550 | 27550 | 27550 | 32 |
| 563 | 20231012 | 100300 | 1776583950 | 27500 | 27400 | 27800 | 27400 | 1261 |
| 564 | 20231012 | 100200 | 1741712400 | 27400 | 27400 | 27500 | 27400 | 493 |
| 565 | 20231012 | 100100 | 1728203900 | 27400 | 27550 | 27600 | 27400 | 274 |
| 566 | 20231012 | 100000 | 1720666400 | 27600 | 27550 | 27600 | 27550 | 97 |
| 567 | 20231012 | 095900 | 1717992750 | 27600 | 27650 | 27650 | 27600 | 202 |
| 568 | 20231012 | 095800 | 1712416700 | 27650 | 27700 | 27700 | 27650 | 162 |
| 569 | 20231012 | 095700 | 1707935550 | 27700 | 27700 | 27700 | 27700 | 902 |
| 570 | 20231012 | 095600 | 1682950150 | 27700 | 27700 | 27700 | 27700 | 1251 |
| 571 | 20231012 | 095500 | 1648297450 | 27750 | 27750 | 27750 | 27700 | 20 |
| 572 | 20231012 | 095400 | 1647742500 | 27750 | 27700 | 27750 | 27700 | 563 |
| 573 | 20231012 | 095300 | 1632140750 | 27700 | 27800 | 27800 | 27700 | 167 |
| 574 | 20231012 | 095200 | 1627508000 | 27850 | 27850 | 27900 | 27800 | 263 |
| 575 | 20231012 | 095100 | 1620188550 | 27900 | 27900 | 27950 | 27850 | 4115 |
| 576 | 20231012 | 095000 | 1505381500 | 27900 | 27750 | 27900 | 27750 | 3117 |
| 577 | 20231012 | 094900 | 1418553200 | 27750 | 27700 | 27800 | 27650 | 1673 |
| 578 | 20231012 | 094800 | 1372170900 | 27700 | 27550 | 27700 | 27550 | 1506 |
| 579 | 20231012 | 094700 | 1330528700 | 27550 | 27300 | 27600 | 27300 | 4253 |
| 580 | 20231012 | 094600 | 1213591350 | 27300 | 27300 | 27300 | 27300 | 790 |
| 581 | 20231012 | 094500 | 1192024350 | 27300 | 27250 | 27300 | 27250 | 46 |
| 582 | 20231012 | 094400 | 1190770750 | 27250 | 27250 | 27250 | 27200 | 377 |
| 583 | 20231012 | 094300 | 1180498750 | 27300 | 27250 | 27300 | 27250 | 218 |
| 584 | 20231012 | 094200 | 1174548500 | 27300 | 27300 | 27300 | 27250 | 110 |
| 585 | 20231012 | 094100 | 1171545800 | 27300 | 27300 | 27300 | 27300 | 128 |
| 586 | 20231012 | 094000 | 1168051400 | 27350 | 27350 | 27350 | 27300 | 16 |
| 587 | 20231012 | 093900 | 1167613850 | 27350 | 27500 | 27500 | 27350 | 708 |
| 588 | 20231012 | 093800 | 1148159600 | 27450 | 27450 | 27500 | 27450 | 170 |
| 589 | 20231012 | 093700 | 1143485350 | 27500 | 27500 | 27500 | 27450 | 1012 |
| 590 | 20231012 | 093600 | 1115655450 | 27500 | 27250 | 27500 | 27250 | 1208 |
| 591 | 20231012 | 093500 | 1082522700 | 27250 | 27250 | 27300 | 27250 | 81 |
| 592 | 20231012 | 093400 | 1080314000 | 27250 | 27200 | 27250 | 27200 | 429 |
| 593 | 20231012 | 093300 | 1068641800 | 27200 | 27200 | 27250 | 27200 | 237 |
| 594 | 20231012 | 093200 | 1062195300 | 27300 | 27250 | 27300 | 27200 | 107 |
| 595 | 20231012 | 093100 | 1059282050 | 27200 | 27300 | 27300 | 27200 | 24 |
| 596 | 20231012 | 093000 | 1058629150 | 27250 | 27300 | 27400 | 27250 | 880 |
| 597 | 20231012 | 092900 | 1034643150 | 27400 | 27450 | 27500 | 27400 | 633 |
| 598 | 20231012 | 092800 | 1017251300 | 27450 | 27450 | 27450 | 27300 | 934 |
| 599 | 20231012 | 092700 | 991694400 | 27450 | 27450 | 27450 | 27400 | 121 |
| 600 | 20231012 | 092600 | 988374450 | 27450 | 27500 | 27500 | 27400 | 1563 |
| 601 | 20231012 | 092500 | 945396850 | 27500 | 27450 | 27550 | 27400 | 582 |
| 602 | 20231012 | 092400 | 929419650 | 27450 | 27450 | 27450 | 27450 | 322 |
| 603 | 20231012 | 092300 | 920580750 | 27500 | 27550 | 27550 | 27500 | 168 |
| 604 | 20231012 | 092200 | 915960650 | 27550 | 27450 | 27600 | 27450 | 2942 |
| 605 | 20231012 | 092100 | 834958600 | 27500 | 27250 | 27500 | 27250 | 1682 |
| 606 | 20231012 | 092000 | 788789400 | 27250 | 27350 | 27400 | 27250 | 693 |
| 607 | 20231012 | 091900 | 769867300 | 27400 | 27400 | 27400 | 27350 | 249 |
| 608 | 20231012 | 091800 | 763047150 | 27400 | 27500 | 27500 | 27250 | 7877 |
| 609 | 20231012 | 091700 | 546504500 | 27450 | 27550 | 27550 | 27450 | 342 |
| 610 | 20231012 | 091600 | 537100350 | 27550 | 27450 | 27550 | 27400 | 2538 |
| 611 | 20231012 | 091500 | 467340300 | 27400 | 27450 | 27450 | 27400 | 332 |
| 612 | 20231012 | 091400 | 458231000 | 27450 | 27400 | 27450 | 27350 | 302 |
| 613 | 20231012 | 091300 | 449952200 | 27350 | 27200 | 27350 | 27200 | 154 |
| 614 | 20231012 | 091200 | 445740450 | 27200 | 27450 | 27450 | 27200 | 1258 |
| 615 | 20231012 | 091100 | 411316650 | 27450 | 27500 | 27500 | 27400 | 1158 |
| 616 | 20231012 | 091000 | 379532650 | 27500 | 27400 | 27500 | 27250 | 3157 |
| 617 | 20231012 | 090900 | 292975300 | 27350 | 27200 | 27350 | 27200 | 2469 |
| 618 | 20231012 | 090800 | 225609400 | 27200 | 27250 | 27250 | 27200 | 457 |
| 619 | 20231012 | 090700 | 213174000 | 27300 | 27350 | 27350 | 27250 | 846 |
| 620 | 20231012 | 090600 | 190064700 | 27350 | 27000 | 27350 | 27000 | 2290 |
| 621 | 20231012 | 090500 | 127692700 | 27050 | 26900 | 27050 | 26900 | 377 |
| 622 | 20231012 | 090400 | 117528500 | 26900 | 27000 | 27000 | 26850 | 730 |
| 623 | 20231012 | 090300 | 97883250 | 26950 | 27000 | 27050 | 26900 | 392 |
| 624 | 20231012 | 090200 | 87314500 | 26900 | 26950 | 26950 | 26900 | 659 |
| 625 | 20231012 | 090100 | 69563000 | 26950 | 27000 | 27250 | 26950 | 480 |
| 626 | 20231012 | 090000 | 56533550 | 27300 | 26750 | 27300 | 26750 | 1898 |