34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 3 | 20231006 | 192500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231006 | 192400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231006 | 192300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231006 | 192200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231006 | 192100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231006 | 192000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231006 | 191900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231006 | 191800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231006 | 191700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231006 | 191600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231006 | 191500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231006 | 191400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231006 | 191300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231006 | 191200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231006 | 191100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231006 | 191000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231006 | 190900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231006 | 190800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231006 | 190700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231006 | 190600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231006 | 190500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231006 | 190400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231006 | 190300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231006 | 190200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231006 | 190100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231006 | 190000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231006 | 185900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231006 | 185800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231006 | 185700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231006 | 185600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 33 | 20231006 | 185500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231006 | 185400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231006 | 185300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231006 | 185200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231006 | 185100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231006 | 185000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231006 | 184900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231006 | 184800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231006 | 184700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231006 | 184600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231006 | 184500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231006 | 184400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231006 | 184300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231006 | 184200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231006 | 184100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231006 | 184000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231006 | 183900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231006 | 183800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231006 | 183700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231006 | 183600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231006 | 183500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231006 | 183400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231006 | 183300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231006 | 183200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231006 | 183100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231006 | 183000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231006 | 182900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231006 | 182800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231006 | 182700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231006 | 182600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 63 | 20231006 | 182500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231006 | 182400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231006 | 182300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231006 | 182200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231006 | 182100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231006 | 182000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231006 | 181900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231006 | 181800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231006 | 181700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231006 | 181600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231006 | 181500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231006 | 181400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231006 | 181300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231006 | 181200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231006 | 181100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231006 | 181000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231006 | 180900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231006 | 180800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231006 | 180700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231006 | 180600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231006 | 180500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231006 | 180400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231006 | 180300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231006 | 180200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231006 | 180100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231006 | 180000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231006 | 175900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231006 | 175800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231006 | 175700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231006 | 175600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 93 | 20231006 | 175500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231006 | 175400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231006 | 175300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231006 | 175200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231006 | 175100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231006 | 175000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231006 | 174900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231006 | 174800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231006 | 174700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231006 | 174600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231006 | 174500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231006 | 174400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231006 | 174300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231006 | 174200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231006 | 174100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231006 | 174000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231006 | 173900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231006 | 173800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231006 | 173700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231006 | 173600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231006 | 173500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231006 | 173400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231006 | 173300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231006 | 173200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231006 | 173100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231006 | 173000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231006 | 172900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231006 | 172800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231006 | 172700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231006 | 172600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 123 | 20231006 | 172500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231006 | 172400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231006 | 172300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231006 | 172200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231006 | 172100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231006 | 172000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231006 | 171900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231006 | 171800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231006 | 171700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231006 | 171600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231006 | 171500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231006 | 171400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231006 | 171300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231006 | 171200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231006 | 171100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231006 | 171000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231006 | 170900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231006 | 170800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231006 | 170700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231006 | 170600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231006 | 170500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231006 | 170400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231006 | 170300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231006 | 170200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231006 | 170100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231006 | 170000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231006 | 165900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231006 | 165800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231006 | 165700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231006 | 165600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 153 | 20231006 | 165500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231006 | 165400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231006 | 165300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231006 | 165200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231006 | 165100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231006 | 165000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231006 | 164900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231006 | 164800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231006 | 164700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231006 | 164600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231006 | 164500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231006 | 164400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231006 | 164300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231006 | 164200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231006 | 164100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231006 | 164000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231006 | 163900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231006 | 163800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231006 | 163700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231006 | 163600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231006 | 163500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231006 | 163400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231006 | 163300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231006 | 163200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231006 | 163100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231006 | 163000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231006 | 162900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231006 | 162800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231006 | 162700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231006 | 162600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 183 | 20231006 | 162500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231006 | 162400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231006 | 162300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231006 | 162200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231006 | 162100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231006 | 162000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231006 | 161900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231006 | 161800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231006 | 161700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231006 | 161600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231006 | 161500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231006 | 161400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231006 | 161300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231006 | 161200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231006 | 161100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231006 | 161000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231006 | 160900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231006 | 160800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231006 | 160700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231006 | 160600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231006 | 160500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231006 | 160400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231006 | 160300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231006 | 160200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231006 | 160100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231006 | 160000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231006 | 155900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231006 | 155800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231006 | 155700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231006 | 155600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 213 | 20231006 | 155500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231006 | 155400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231006 | 155300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231006 | 155200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231006 | 155100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231006 | 155000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231006 | 154900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231006 | 154800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231006 | 154700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231006 | 154600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231006 | 154500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231006 | 154400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231006 | 154300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231006 | 154200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231006 | 154100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231006 | 154000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231006 | 153900 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231006 | 153800 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231006 | 153700 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231006 | 153600 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231006 | 153500 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231006 | 153400 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20231006 | 153300 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20231006 | 153200 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20231006 | 153100 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20231006 | 153000 | 20442945950 | 46100 | 46100 | 46100 | 46100 | 5458 |
| 239 | 20231006 | 152900 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 240 | 20231006 | 152800 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 241 | 20231006 | 152700 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 242 | 20231006 | 152600 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 243 | 20231006 | 152500 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 244 | 20231006 | 152400 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 245 | 20231006 | 152300 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 246 | 20231006 | 152200 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 247 | 20231006 | 152100 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 248 | 20231006 | 152000 | 20191332150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 249 | 20231006 | 151900 | 20191332150 | 45900 | 45850 | 45900 | 45750 | 1512 |
| 250 | 20231006 | 151800 | 20122042050 | 45850 | 45750 | 46000 | 45750 | 1124 |
| 251 | 20231006 | 151700 | 20070471050 | 45800 | 45650 | 45800 | 45550 | 2300 |
| 252 | 20231006 | 151600 | 19965412400 | 45600 | 45900 | 45900 | 45600 | 1237 |
| 253 | 20231006 | 151500 | 19908807750 | 45900 | 45850 | 45950 | 45500 | 1487 |
| 254 | 20231006 | 151400 | 19840836550 | 45850 | 46050 | 46050 | 45700 | 3271 |
| 255 | 20231006 | 151300 | 19690738550 | 46050 | 45950 | 46100 | 45950 | 1396 |
| 256 | 20231006 | 151200 | 19626518350 | 45950 | 45950 | 46050 | 45850 | 4301 |
| 257 | 20231006 | 151100 | 19428921100 | 46000 | 46000 | 46150 | 45900 | 3412 |
| 258 | 20231006 | 151000 | 19271971700 | 46000 | 46400 | 46450 | 46000 | 5830 |
| 259 | 20231006 | 150900 | 19002656400 | 46400 | 46400 | 46450 | 46400 | 1210 |
| 260 | 20231006 | 150800 | 18946488700 | 46400 | 46450 | 46450 | 46400 | 463 |
| 261 | 20231006 | 150700 | 18925004600 | 46450 | 46400 | 46450 | 46400 | 833 |
| 262 | 20231006 | 150600 | 18886352850 | 46400 | 46350 | 46400 | 46300 | 829 |
| 263 | 20231006 | 150500 | 18847940450 | 46350 | 46300 | 46400 | 46300 | 940 |
| 264 | 20231006 | 150400 | 18804381050 | 46350 | 46300 | 46350 | 46300 | 295 |
| 265 | 20231006 | 150300 | 18790708800 | 46350 | 46350 | 46400 | 46300 | 694 |
| 266 | 20231006 | 150200 | 18758541450 | 46350 | 46300 | 46400 | 46300 | 386 |
| 267 | 20231006 | 150100 | 18740637500 | 46300 | 46300 | 46300 | 46250 | 143 |
| 268 | 20231006 | 150000 | 18734016650 | 46300 | 46200 | 46300 | 46200 | 337 |
| 269 | 20231006 | 145900 | 18718430100 | 46250 | 46250 | 46250 | 46250 | 57 |
| 270 | 20231006 | 145800 | 18715793850 | 46250 | 46250 | 46350 | 46250 | 238 |
| 271 | 20231006 | 145700 | 18704783150 | 46200 | 46400 | 46400 | 46200 | 993 |
| 272 | 20231006 | 145600 | 18658814500 | 46400 | 46500 | 46500 | 46300 | 558 |
| 273 | 20231006 | 145500 | 18632935600 | 46500 | 46350 | 46500 | 46300 | 3727 |
| 274 | 20231006 | 145400 | 18459779050 | 46350 | 46200 | 46350 | 46150 | 2676 |
| 275 | 20231006 | 145300 | 18336067700 | 46250 | 46350 | 46350 | 45950 | 3460 |
| 276 | 20231006 | 145200 | 18176399500 | 46350 | 46350 | 46400 | 46300 | 442 |
| 277 | 20231006 | 145100 | 18155924150 | 46400 | 46400 | 46400 | 46300 | 779 |
| 278 | 20231006 | 145000 | 18119832950 | 46400 | 46350 | 46400 | 46300 | 760 |
| 279 | 20231006 | 144900 | 18084606150 | 46300 | 46300 | 46400 | 46300 | 491 |
| 280 | 20231006 | 144800 | 18061853400 | 46350 | 46350 | 46400 | 46300 | 275 |
| 281 | 20231006 | 144700 | 18049114550 | 46300 | 46200 | 46300 | 46200 | 686 |
| 282 | 20231006 | 144600 | 18017374100 | 46200 | 46250 | 46300 | 46200 | 221 |
| 283 | 20231006 | 144500 | 18007148700 | 46150 | 46250 | 46350 | 46150 | 2271 |
| 284 | 20231006 | 144400 | 17902211800 | 46250 | 46250 | 46350 | 46250 | 245 |
| 285 | 20231006 | 144300 | 17890879050 | 46250 | 46300 | 46300 | 46250 | 428 |
| 286 | 20231006 | 144200 | 17871063650 | 46300 | 46350 | 46350 | 46300 | 748 |
| 287 | 20231006 | 144100 | 17836415250 | 46350 | 46400 | 46450 | 46350 | 92 |
| 288 | 20231006 | 144000 | 17832146300 | 46400 | 46450 | 46450 | 46400 | 985 |
| 289 | 20231006 | 143900 | 17786429050 | 46450 | 46450 | 46550 | 46450 | 63 |
| 290 | 20231006 | 143800 | 17783501350 | 46500 | 46500 | 46500 | 46450 | 1312 |
| 291 | 20231006 | 143700 | 17722508400 | 46500 | 46500 | 46550 | 46400 | 2027 |
| 292 | 20231006 | 143600 | 17628272950 | 46450 | 46450 | 46500 | 46350 | 907 |
| 293 | 20231006 | 143500 | 17586132150 | 46450 | 46350 | 46450 | 46350 | 298 |
| 294 | 20231006 | 143400 | 17572304450 | 46350 | 46400 | 46400 | 46350 | 369 |
| 295 | 20231006 | 143300 | 17555193800 | 46400 | 46400 | 46400 | 46400 | 866 |
| 296 | 20231006 | 143200 | 17515011400 | 46400 | 46450 | 46500 | 46400 | 262 |
| 297 | 20231006 | 143100 | 17502843150 | 46450 | 46550 | 46550 | 46400 | 245 |
| 298 | 20231006 | 143000 | 17491455750 | 46500 | 46450 | 46550 | 46400 | 1824 |
| 299 | 20231006 | 142900 | 17406682400 | 46400 | 46350 | 46400 | 46350 | 343 |
| 300 | 20231006 | 142800 | 17390780500 | 46450 | 46450 | 46450 | 46350 | 289 |
| 301 | 20231006 | 142700 | 17377369050 | 46450 | 46450 | 46500 | 46400 | 913 |
| 302 | 20231006 | 142600 | 17334961950 | 46500 | 46250 | 46500 | 46250 | 2222 |
| 303 | 20231006 | 142500 | 17231869100 | 46350 | 46350 | 46350 | 46250 | 840 |
| 304 | 20231006 | 142400 | 17192986250 | 46300 | 46300 | 46350 | 46300 | 414 |
| 305 | 20231006 | 142300 | 17173806100 | 46300 | 46400 | 46450 | 46300 | 991 |
| 306 | 20231006 | 142200 | 17127841100 | 46400 | 46350 | 46400 | 46350 | 742 |
| 307 | 20231006 | 142100 | 17093435900 | 46300 | 46450 | 46450 | 46300 | 1343 |
| 308 | 20231006 | 142000 | 17031138850 | 46400 | 46150 | 46450 | 46150 | 2310 |
| 309 | 20231006 | 141900 | 16924177350 | 46150 | 46200 | 46200 | 46100 | 1030 |
| 310 | 20231006 | 141800 | 16876675500 | 46150 | 46150 | 46200 | 46150 | 551 |
| 311 | 20231006 | 141700 | 16851235400 | 46150 | 46200 | 46250 | 46150 | 970 |
| 312 | 20231006 | 141600 | 16806429150 | 46200 | 46150 | 46300 | 46100 | 1957 |
| 313 | 20231006 | 141500 | 16716013500 | 46100 | 46000 | 46150 | 46000 | 5042 |
| 314 | 20231006 | 141400 | 16483762550 | 46000 | 45850 | 46000 | 45800 | 1496 |
| 315 | 20231006 | 141300 | 16415101000 | 45900 | 45850 | 45900 | 45850 | 268 |
| 316 | 20231006 | 141200 | 16402812750 | 45800 | 45800 | 45850 | 45700 | 1054 |
| 317 | 20231006 | 141100 | 16354573100 | 45850 | 45850 | 45850 | 45800 | 615 |
| 318 | 20231006 | 141000 | 16326382850 | 45850 | 45800 | 45850 | 45700 | 676 |
| 319 | 20231006 | 140900 | 16295443400 | 45750 | 45700 | 45800 | 45700 | 323 |
| 320 | 20231006 | 140800 | 16280664900 | 45650 | 45650 | 45700 | 45600 | 1072 |
| 321 | 20231006 | 140700 | 16231698400 | 45700 | 45600 | 45700 | 45550 | 551 |
| 322 | 20231006 | 140600 | 16206558600 | 45600 | 45650 | 45650 | 45550 | 445 |
| 323 | 20231006 | 140500 | 16186269600 | 45700 | 45650 | 45700 | 45650 | 130 |
| 324 | 20231006 | 140400 | 16180331050 | 45700 | 45550 | 45700 | 45550 | 1137 |
| 325 | 20231006 | 140300 | 16128459200 | 45550 | 45500 | 45550 | 45500 | 479 |
| 326 | 20231006 | 140200 | 16106644550 | 45500 | 45500 | 45500 | 45450 | 538 |
| 327 | 20231006 | 140100 | 16082177450 | 45500 | 45500 | 45500 | 45500 | 3 |
| 328 | 20231006 | 140000 | 16082040950 | 45500 | 45450 | 45550 | 45450 | 222 |
| 329 | 20231006 | 135900 | 16071937300 | 45500 | 45500 | 45550 | 45450 | 536 |
| 330 | 20231006 | 135800 | 16047549300 | 45500 | 45500 | 45550 | 45450 | 305 |
| 331 | 20231006 | 135700 | 16033670750 | 45500 | 45500 | 45550 | 45500 | 463 |
| 332 | 20231006 | 135600 | 16012603250 | 45500 | 45500 | 45500 | 45500 | 298 |
| 333 | 20231006 | 135500 | 15999044250 | 45450 | 45400 | 45450 | 45350 | 155 |
| 334 | 20231006 | 135400 | 15992003700 | 45350 | 45300 | 45350 | 45300 | 315 |
| 335 | 20231006 | 135300 | 15977724550 | 45300 | 45300 | 45350 | 45300 | 302 |
| 336 | 20231006 | 135200 | 15964035250 | 45300 | 45450 | 45450 | 45300 | 904 |
| 337 | 20231006 | 135100 | 15923014250 | 45450 | 45400 | 45500 | 45400 | 87 |
| 338 | 20231006 | 135000 | 15919060050 | 45550 | 45350 | 45550 | 45350 | 121 |
| 339 | 20231006 | 134900 | 15913557950 | 45400 | 45500 | 45650 | 45400 | 1383 |
| 340 | 20231006 | 134800 | 15850595250 | 45500 | 45250 | 45500 | 45200 | 1295 |
| 341 | 20231006 | 134700 | 15791845500 | 45200 | 45250 | 45250 | 45200 | 435 |
| 342 | 20231006 | 134600 | 15772163750 | 45250 | 45100 | 45250 | 45100 | 784 |
| 343 | 20231006 | 134500 | 15736759600 | 45100 | 45000 | 45150 | 45000 | 352 |
| 344 | 20231006 | 134400 | 15720894950 | 44950 | 44950 | 44950 | 44900 | 230 |
| 345 | 20231006 | 134300 | 15710556700 | 44950 | 44850 | 44950 | 44750 | 1690 |
| 346 | 20231006 | 134200 | 15634809950 | 44850 | 44800 | 44950 | 44800 | 1993 |
| 347 | 20231006 | 134100 | 15545514700 | 44800 | 45000 | 45000 | 44800 | 2773 |
| 348 | 20231006 | 134000 | 15420968850 | 45000 | 45100 | 45100 | 45000 | 208 |
| 349 | 20231006 | 133900 | 15411598050 | 45050 | 45100 | 45200 | 45050 | 373 |
| 350 | 20231006 | 133800 | 15394786400 | 45100 | 45050 | 45100 | 45050 | 373 |
| 351 | 20231006 | 133700 | 15377982200 | 45000 | 45050 | 45050 | 45000 | 921 |
| 352 | 20231006 | 133600 | 15336520850 | 45050 | 45300 | 45300 | 45050 | 485 |
| 353 | 20231006 | 133500 | 15314608050 | 45250 | 45250 | 45250 | 45150 | 339 |
| 354 | 20231006 | 133400 | 15299276500 | 45250 | 45200 | 45400 | 45150 | 386 |
| 355 | 20231006 | 133300 | 15281809200 | 45150 | 45000 | 45200 | 44950 | 1065 |
| 356 | 20231006 | 133200 | 15233877400 | 45000 | 45100 | 45100 | 45000 | 2857 |
| 357 | 20231006 | 133100 | 15105247550 | 45100 | 45200 | 45200 | 45050 | 2482 |
| 358 | 20231006 | 133000 | 14993267350 | 45200 | 45200 | 45250 | 45150 | 498 |
| 359 | 20231006 | 132900 | 14970760250 | 45200 | 45300 | 45350 | 45150 | 3394 |
| 360 | 20231006 | 132800 | 14817211750 | 45300 | 45400 | 45400 | 45300 | 578 |
| 361 | 20231006 | 132700 | 14790999450 | 45400 | 45400 | 45400 | 45350 | 415 |
| 362 | 20231006 | 132600 | 14772160700 | 45400 | 45400 | 45400 | 45400 | 277 |
| 363 | 20231006 | 132500 | 14759584900 | 45400 | 45650 | 45650 | 45400 | 678 |
| 364 | 20231006 | 132400 | 14728795150 | 45650 | 45350 | 45700 | 45300 | 1312 |
| 365 | 20231006 | 132300 | 14669123900 | 45300 | 45550 | 45550 | 45300 | 2798 |
| 366 | 20231006 | 132200 | 14542106550 | 45550 | 45650 | 45650 | 45550 | 1010 |
| 367 | 20231006 | 132100 | 14496030200 | 45600 | 45600 | 45650 | 45500 | 2733 |
| 368 | 20231006 | 132000 | 14371550750 | 45600 | 45700 | 45750 | 45600 | 2498 |
| 369 | 20231006 | 131900 | 14257544450 | 45700 | 45800 | 45800 | 45650 | 1641 |
| 370 | 20231006 | 131800 | 14182492200 | 45800 | 45900 | 45900 | 45800 | 1225 |
| 371 | 20231006 | 131700 | 14126359850 | 45900 | 45900 | 45950 | 45850 | 56 |
| 372 | 20231006 | 131600 | 14123790600 | 45950 | 45950 | 45950 | 45900 | 172 |
| 373 | 20231006 | 131500 | 14115895100 | 45950 | 45900 | 45950 | 45850 | 604 |
| 374 | 20231006 | 131400 | 14088182700 | 45900 | 45950 | 45950 | 45850 | 219 |
| 375 | 20231006 | 131300 | 14078137200 | 45950 | 45950 | 46000 | 45900 | 1063 |
| 376 | 20231006 | 131200 | 14029335250 | 45950 | 45900 | 45950 | 45900 | 247 |
| 377 | 20231006 | 131100 | 14017996400 | 45900 | 46200 | 46200 | 45900 | 6096 |
| 378 | 20231006 | 131000 | 13737485300 | 46100 | 46150 | 46150 | 46100 | 248 |
| 379 | 20231006 | 130900 | 13726047050 | 46150 | 46150 | 46150 | 46150 | 173 |
| 380 | 20231006 | 130800 | 13718063100 | 46200 | 46200 | 46250 | 46200 | 46 |
| 381 | 20231006 | 130700 | 13715937750 | 46150 | 46150 | 46150 | 46150 | 0 |
| 382 | 20231006 | 130600 | 13715937750 | 46150 | 46150 | 46150 | 46150 | 13 |
| 383 | 20231006 | 130500 | 13715337800 | 46350 | 46050 | 46350 | 46050 | 386 |
| 384 | 20231006 | 130400 | 13697508100 | 46050 | 46100 | 46100 | 46050 | 596 |
| 385 | 20231006 | 130300 | 13670051550 | 46100 | 46100 | 46100 | 46100 | 741 |
| 386 | 20231006 | 130200 | 13635891450 | 46150 | 46200 | 46200 | 46150 | 359 |
| 387 | 20231006 | 130100 | 13619321400 | 46200 | 46150 | 46200 | 46150 | 237 |
| 388 | 20231006 | 130000 | 13608379950 | 46200 | 46200 | 46300 | 46200 | 402 |
| 389 | 20231006 | 125900 | 13589804650 | 46250 | 46200 | 46250 | 46150 | 227 |
| 390 | 20231006 | 125800 | 13579308800 | 46200 | 46150 | 46200 | 46150 | 189 |
| 391 | 20231006 | 125700 | 13570586350 | 46150 | 46150 | 46200 | 46150 | 47 |
| 392 | 20231006 | 125600 | 13568416750 | 46150 | 46150 | 46200 | 46150 | 16 |
| 393 | 20231006 | 125500 | 13567678100 | 46200 | 46200 | 46200 | 46200 | 17 |
| 394 | 20231006 | 125400 | 13566892700 | 46200 | 46200 | 46200 | 46200 | 450 |
| 395 | 20231006 | 125300 | 13546102700 | 46200 | 46200 | 46200 | 46200 | 144 |
| 396 | 20231006 | 125200 | 13539449900 | 46250 | 46200 | 46250 | 46200 | 75 |
| 397 | 20231006 | 125100 | 13535984350 | 46200 | 46200 | 46250 | 46200 | 67 |
| 398 | 20231006 | 125000 | 13532888850 | 46200 | 46200 | 46200 | 46200 | 15 |
| 399 | 20231006 | 124900 | 13532195850 | 46200 | 46200 | 46200 | 46200 | 59 |
| 400 | 20231006 | 124800 | 13529470050 | 46250 | 46200 | 46250 | 46200 | 105 |
| 401 | 20231006 | 124700 | 13524617050 | 46200 | 46200 | 46200 | 46200 | 21 |
| 402 | 20231006 | 124600 | 13523646850 | 46200 | 46250 | 46250 | 46200 | 43 |
| 403 | 20231006 | 124500 | 13521658300 | 46250 | 46250 | 46250 | 46250 | 1 |
| 404 | 20231006 | 124400 | 13521612050 | 46250 | 46250 | 46300 | 46250 | 132 |
| 405 | 20231006 | 124300 | 13515507000 | 46250 | 46250 | 46250 | 46250 | 57 |
| 406 | 20231006 | 124200 | 13512870750 | 46250 | 46150 | 46300 | 46150 | 154 |
| 407 | 20231006 | 124100 | 13505754350 | 46150 | 46150 | 46150 | 46150 | 95 |
| 408 | 20231006 | 124000 | 13501370100 | 46100 | 46100 | 46150 | 46100 | 132 |
| 409 | 20231006 | 123900 | 13495279900 | 46100 | 46100 | 46150 | 46100 | 183 |
| 410 | 20231006 | 123800 | 13486841100 | 46100 | 46150 | 46150 | 46100 | 530 |
| 411 | 20231006 | 123700 | 13462405600 | 46150 | 46100 | 46150 | 46100 | 53 |
| 412 | 20231006 | 123600 | 13459959750 | 46100 | 46100 | 46100 | 46100 | 1317 |
| 413 | 20231006 | 123500 | 13399246050 | 46150 | 46100 | 46150 | 46100 | 271 |
| 414 | 20231006 | 123400 | 13386751850 | 46100 | 46100 | 46150 | 46100 | 340 |
| 415 | 20231006 | 123300 | 13371076050 | 46150 | 46150 | 46150 | 46150 | 34 |
| 416 | 20231006 | 123200 | 13369506950 | 46150 | 46150 | 46150 | 46150 | 482 |
| 417 | 20231006 | 123100 | 13347262650 | 46150 | 46150 | 46150 | 46100 | 581 |
| 418 | 20231006 | 123000 | 13320462900 | 46150 | 46150 | 46150 | 46150 | 792 |
| 419 | 20231006 | 122900 | 13283912100 | 46200 | 46200 | 46200 | 46200 | 157 |
| 420 | 20231006 | 122800 | 13276658700 | 46200 | 46200 | 46200 | 46200 | 90 |
| 421 | 20231006 | 122700 | 13272500700 | 46200 | 46200 | 46200 | 46200 | 526 |
| 422 | 20231006 | 122600 | 13248199500 | 46200 | 46250 | 46250 | 46200 | 67 |
| 423 | 20231006 | 122500 | 13245101000 | 46250 | 46250 | 46250 | 46250 | 82 |
| 424 | 20231006 | 122400 | 13241308500 | 46250 | 46250 | 46250 | 46250 | 103 |
| 425 | 20231006 | 122300 | 13236544750 | 46250 | 46250 | 46250 | 46250 | 76 |
| 426 | 20231006 | 122200 | 13233029750 | 46250 | 46250 | 46300 | 46250 | 115 |
| 427 | 20231006 | 122100 | 13227708250 | 46250 | 46300 | 46300 | 46250 | 73 |
| 428 | 20231006 | 122000 | 13224331950 | 46300 | 46200 | 46300 | 46200 | 119 |
| 429 | 20231006 | 121900 | 13218827600 | 46250 | 46200 | 46250 | 46200 | 196 |
| 430 | 20231006 | 121800 | 13209772300 | 46200 | 46250 | 46250 | 46200 | 95 |
| 431 | 20231006 | 121700 | 13205378600 | 46250 | 46250 | 46250 | 46200 | 124 |
| 432 | 20231006 | 121600 | 13199646800 | 46200 | 46150 | 46200 | 46150 | 239 |
| 433 | 20231006 | 121500 | 13188613000 | 46200 | 46200 | 46200 | 46150 | 152 |
| 434 | 20231006 | 121400 | 13181596700 | 46200 | 46200 | 46200 | 46200 | 64 |
| 435 | 20231006 | 121300 | 13178639900 | 46200 | 46150 | 46200 | 46150 | 104 |
| 436 | 20231006 | 121200 | 13173835150 | 46200 | 46200 | 46250 | 46150 | 655 |
| 437 | 20231006 | 121100 | 13143584850 | 46200 | 46250 | 46250 | 46200 | 542 |
| 438 | 20231006 | 121000 | 13118524300 | 46250 | 46300 | 46300 | 46250 | 272 |
| 439 | 20231006 | 120900 | 13105941050 | 46300 | 46300 | 46350 | 46300 | 27 |
| 440 | 20231006 | 120800 | 13104690900 | 46300 | 46350 | 46400 | 46250 | 1498 |
| 441 | 20231006 | 120700 | 13035336450 | 46400 | 46400 | 46400 | 46400 | 186 |
| 442 | 20231006 | 120600 | 13026706050 | 46400 | 46400 | 46400 | 46400 | 6 |
| 443 | 20231006 | 120500 | 13026427650 | 46400 | 46500 | 46500 | 46400 | 425 |
| 444 | 20231006 | 120400 | 13006697450 | 46450 | 46450 | 46500 | 46450 | 172 |
| 445 | 20231006 | 120300 | 12998708000 | 46450 | 46450 | 46500 | 46450 | 51 |
| 446 | 20231006 | 120200 | 12996338900 | 46450 | 46500 | 46500 | 46450 | 125 |
| 447 | 20231006 | 120100 | 12990526600 | 46500 | 46450 | 46500 | 46450 | 82 |
| 448 | 20231006 | 120000 | 12986714700 | 46450 | 46450 | 46450 | 46450 | 41 |
| 449 | 20231006 | 115900 | 12984810250 | 46450 | 46450 | 46500 | 46450 | 112 |
| 450 | 20231006 | 115800 | 12979607350 | 46500 | 46500 | 46500 | 46500 | 1 |
| 451 | 20231006 | 115700 | 12979560850 | 46400 | 46400 | 46400 | 46400 | 269 |
| 452 | 20231006 | 115600 | 12967079250 | 46400 | 46450 | 46450 | 46400 | 132 |
| 453 | 20231006 | 115500 | 12960953050 | 46450 | 46550 | 46550 | 46450 | 252 |
| 454 | 20231006 | 115400 | 12949238000 | 46550 | 46500 | 46550 | 46500 | 125 |
| 455 | 20231006 | 115300 | 12943421050 | 46550 | 46600 | 46600 | 46550 | 280 |
| 456 | 20231006 | 115200 | 12930385500 | 46550 | 46600 | 46600 | 46550 | 62 |
| 457 | 20231006 | 115100 | 12927498850 | 46600 | 46550 | 46600 | 46550 | 125 |
| 458 | 20231006 | 115000 | 12921677900 | 46550 | 46600 | 46600 | 46550 | 552 |
| 459 | 20231006 | 114900 | 12895968200 | 46650 | 46650 | 46650 | 46600 | 339 |
| 460 | 20231006 | 114800 | 12880162100 | 46600 | 46600 | 46600 | 46600 | 156 |
| 461 | 20231006 | 114700 | 12872892500 | 46600 | 46550 | 46600 | 46500 | 547 |
| 462 | 20231006 | 114600 | 12847409300 | 46500 | 46550 | 46550 | 46500 | 172 |
| 463 | 20231006 | 114500 | 12839410600 | 46500 | 46400 | 46500 | 46400 | 145 |
| 464 | 20231006 | 114400 | 12832673150 | 46400 | 46450 | 46500 | 46400 | 119 |
| 465 | 20231006 | 114300 | 12827143100 | 46450 | 46450 | 46450 | 46450 | 336 |
| 466 | 20231006 | 114200 | 12811535900 | 46450 | 46450 | 46450 | 46400 | 59 |
| 467 | 20231006 | 114100 | 12808796250 | 46450 | 46400 | 46450 | 46400 | 125 |
| 468 | 20231006 | 114000 | 12802991450 | 46400 | 46450 | 46450 | 46400 | 9 |
| 469 | 20231006 | 113900 | 12802573800 | 46300 | 46350 | 46400 | 46300 | 127 |
| 470 | 20231006 | 113800 | 12796687500 | 46350 | 46400 | 46400 | 46350 | 163 |
| 471 | 20231006 | 113700 | 12789130700 | 46400 | 46400 | 46450 | 46400 | 118 |
| 472 | 20231006 | 113600 | 12783654850 | 46400 | 46500 | 46500 | 46400 | 254 |
| 473 | 20231006 | 113500 | 12771859300 | 46450 | 46600 | 46650 | 46450 | 549 |
| 474 | 20231006 | 113400 | 12746304400 | 46600 | 46650 | 46650 | 46600 | 339 |
| 475 | 20231006 | 113300 | 12730501400 | 46700 | 46600 | 46700 | 46600 | 1573 |
| 476 | 20231006 | 113200 | 12657131400 | 46600 | 46500 | 46700 | 46450 | 1402 |
| 477 | 20231006 | 113100 | 12591789200 | 46500 | 46300 | 46550 | 46300 | 303 |
| 478 | 20231006 | 113000 | 12577708350 | 46300 | 46500 | 46550 | 46250 | 1269 |
| 479 | 20231006 | 112900 | 12518839650 | 46500 | 46550 | 46550 | 46450 | 540 |
| 480 | 20231006 | 112800 | 12493725450 | 46550 | 46550 | 46600 | 46500 | 1310 |
| 481 | 20231006 | 112700 | 12432752250 | 46550 | 46150 | 46550 | 46150 | 3687 |
| 482 | 20231006 | 112600 | 12261631500 | 46150 | 46150 | 46150 | 46150 | 57 |
| 483 | 20231006 | 112500 | 12259000950 | 46150 | 46100 | 46150 | 46100 | 90 |
| 484 | 20231006 | 112400 | 12254848500 | 46100 | 46100 | 46150 | 46100 | 198 |
| 485 | 20231006 | 112300 | 12245713150 | 46150 | 46150 | 46150 | 46150 | 40 |
| 486 | 20231006 | 112200 | 12243867150 | 46150 | 46100 | 46150 | 46100 | 5 |
| 487 | 20231006 | 112100 | 12243636600 | 46100 | 46100 | 46150 | 46100 | 90 |
| 488 | 20231006 | 112000 | 12239487500 | 46150 | 46100 | 46150 | 46100 | 106 |
| 489 | 20231006 | 111900 | 12234599650 | 46150 | 46100 | 46150 | 46100 | 211 |
| 490 | 20231006 | 111800 | 12224872500 | 46100 | 46100 | 46100 | 46050 | 117 |
| 491 | 20231006 | 111700 | 12219482350 | 46100 | 46050 | 46150 | 46050 | 111 |
| 492 | 20231006 | 111600 | 12214368250 | 46100 | 46100 | 46150 | 46050 | 57 |
| 493 | 20231006 | 111500 | 12211740750 | 46100 | 46150 | 46150 | 46100 | 132 |
| 494 | 20231006 | 111400 | 12205655400 | 46100 | 46050 | 46150 | 46050 | 125 |
| 495 | 20231006 | 111300 | 12199893300 | 46050 | 46100 | 46100 | 46050 | 265 |
| 496 | 20231006 | 111200 | 12187678050 | 46100 | 46100 | 46100 | 46100 | 136 |
| 497 | 20231006 | 111100 | 12181408450 | 46150 | 46150 | 46150 | 46100 | 109 |
| 498 | 20231006 | 111000 | 12176383150 | 46150 | 46150 | 46150 | 46100 | 255 |
| 499 | 20231006 | 110900 | 12164625150 | 46100 | 46150 | 46150 | 46100 | 436 |
| 500 | 20231006 | 110800 | 12144525000 | 46150 | 46100 | 46150 | 46100 | 418 |
| 501 | 20231006 | 110700 | 12125254850 | 46100 | 46150 | 46150 | 46100 | 272 |
| 502 | 20231006 | 110600 | 12112712750 | 46100 | 46150 | 46150 | 46100 | 221 |
| 503 | 20231006 | 110500 | 12102516400 | 46150 | 46100 | 46150 | 46100 | 195 |
| 504 | 20231006 | 110400 | 12093517300 | 46100 | 46200 | 46200 | 46100 | 1126 |
| 505 | 20231006 | 110300 | 12041586750 | 46200 | 46200 | 46200 | 46150 | 20 |
| 506 | 20231006 | 110200 | 12040662800 | 46150 | 46200 | 46200 | 46150 | 116 |
| 507 | 20231006 | 110100 | 12035306650 | 46250 | 46250 | 46250 | 46150 | 686 |
| 508 | 20231006 | 110000 | 12003631450 | 46250 | 46200 | 46250 | 46150 | 546 |
| 509 | 20231006 | 105900 | 11978407050 | 46200 | 46200 | 46200 | 46150 | 256 |
| 510 | 20231006 | 105800 | 11966580350 | 46150 | 46250 | 46250 | 46150 | 49 |
| 511 | 20231006 | 105700 | 11964315950 | 46250 | 46150 | 46250 | 46150 | 1586 |
| 512 | 20231006 | 105600 | 11891041750 | 46150 | 46150 | 46150 | 46150 | 163 |
| 513 | 20231006 | 105500 | 11883519300 | 46150 | 46150 | 46150 | 46100 | 211 |
| 514 | 20231006 | 105400 | 11873781750 | 46100 | 46100 | 46150 | 46100 | 45 |
| 515 | 20231006 | 105300 | 11871706200 | 46100 | 46100 | 46100 | 46050 | 388 |
| 516 | 20231006 | 105200 | 11853827700 | 46050 | 46100 | 46100 | 46050 | 947 |
| 517 | 20231006 | 105100 | 11810217100 | 46100 | 46100 | 46150 | 46050 | 834 |
| 518 | 20231006 | 105000 | 11771779200 | 46150 | 46150 | 46150 | 46100 | 139 |
| 519 | 20231006 | 104900 | 11765367200 | 46150 | 46150 | 46150 | 46050 | 1275 |
| 520 | 20231006 | 104800 | 11706594100 | 46100 | 46150 | 46150 | 46100 | 680 |
| 521 | 20231006 | 104700 | 11675215200 | 46150 | 46200 | 46200 | 46150 | 302 |
| 522 | 20231006 | 104600 | 11661264000 | 46250 | 46250 | 46250 | 46200 | 309 |
| 523 | 20231006 | 104500 | 11646981050 | 46250 | 46250 | 46250 | 46250 | 116 |
| 524 | 20231006 | 104400 | 11641616050 | 46250 | 46250 | 46250 | 46250 | 126 |
| 525 | 20231006 | 104300 | 11635788550 | 46300 | 46300 | 46300 | 46250 | 3 |
| 526 | 20231006 | 104200 | 11635649700 | 46300 | 46300 | 46300 | 46300 | 121 |
| 527 | 20231006 | 104100 | 11630047400 | 46300 | 46350 | 46350 | 46300 | 182 |
| 528 | 20231006 | 104000 | 11621616950 | 46350 | 46400 | 46400 | 46350 | 276 |
| 529 | 20231006 | 103900 | 11608823100 | 46400 | 46350 | 46400 | 46350 | 202 |
| 530 | 20231006 | 103800 | 11599458300 | 46350 | 46350 | 46350 | 46300 | 466 |
| 531 | 20231006 | 103700 | 11577860300 | 46300 | 46350 | 46350 | 46300 | 88 |
| 532 | 20231006 | 103600 | 11573781550 | 46350 | 46350 | 46400 | 46350 | 293 |
| 533 | 20231006 | 103500 | 11560200150 | 46350 | 46250 | 46350 | 46250 | 61 |
| 534 | 20231006 | 103400 | 11557373400 | 46250 | 46300 | 46350 | 46200 | 890 |
| 535 | 20231006 | 103300 | 11516153250 | 46300 | 46300 | 46300 | 46150 | 222 |
| 536 | 20231006 | 103200 | 11505891350 | 46150 | 46100 | 46300 | 46100 | 558 |
| 537 | 20231006 | 103100 | 11480092550 | 46050 | 46100 | 46150 | 46050 | 1401 |
| 538 | 20231006 | 103000 | 11415504250 | 46150 | 46150 | 46150 | 46100 | 603 |
| 539 | 20231006 | 102900 | 11387683700 | 46150 | 46200 | 46200 | 46150 | 60 |
| 540 | 20231006 | 102800 | 11384912250 | 46200 | 46250 | 46250 | 46150 | 260 |
| 541 | 20231006 | 102700 | 11372900100 | 46250 | 46300 | 46300 | 46250 | 171 |
| 542 | 20231006 | 102600 | 11364989450 | 46300 | 46150 | 46300 | 46100 | 922 |
| 543 | 20231006 | 102500 | 11322405850 | 46150 | 46100 | 46150 | 46100 | 25 |
| 544 | 20231006 | 102400 | 11321253250 | 46100 | 46100 | 46150 | 46100 | 562 |
| 545 | 20231006 | 102300 | 11295344200 | 46100 | 46100 | 46150 | 46100 | 634 |
| 546 | 20231006 | 102200 | 11266116300 | 46150 | 46100 | 46150 | 46100 | 776 |
| 547 | 20231006 | 102100 | 11230337500 | 46150 | 46100 | 46150 | 46100 | 247 |
| 548 | 20231006 | 102000 | 11218947600 | 46100 | 46150 | 46150 | 46100 | 734 |
| 549 | 20231006 | 101900 | 11185083800 | 46150 | 46200 | 46200 | 46150 | 297 |
| 550 | 20231006 | 101800 | 11171365100 | 46200 | 46300 | 46300 | 46200 | 417 |
| 551 | 20231006 | 101700 | 11152099600 | 46200 | 46350 | 46400 | 46200 | 445 |
| 552 | 20231006 | 101600 | 11131511350 | 46350 | 46400 | 46400 | 46300 | 537 |
| 553 | 20231006 | 101500 | 11106640350 | 46350 | 46250 | 46350 | 46200 | 518 |
| 554 | 20231006 | 101400 | 11082654450 | 46250 | 46100 | 46300 | 46100 | 199 |
| 555 | 20231006 | 101300 | 11073463150 | 46100 | 46200 | 46200 | 46100 | 1162 |
| 556 | 20231006 | 101200 | 11019867700 | 46150 | 46100 | 46150 | 46100 | 544 |
| 557 | 20231006 | 101100 | 10994780150 | 46100 | 46050 | 46150 | 46050 | 1376 |
| 558 | 20231006 | 101000 | 10931355700 | 46050 | 46300 | 46300 | 46050 | 3890 |
| 559 | 20231006 | 100900 | 10751764900 | 46300 | 46350 | 46400 | 46300 | 1262 |
| 560 | 20231006 | 100800 | 10693306050 | 46350 | 46350 | 46450 | 46350 | 727 |
| 561 | 20231006 | 100700 | 10659592750 | 46400 | 46400 | 46400 | 46350 | 429 |
| 562 | 20231006 | 100600 | 10639691350 | 46400 | 46450 | 46450 | 46400 | 188 |
| 563 | 20231006 | 100500 | 10630958800 | 46450 | 46450 | 46500 | 46400 | 898 |
| 564 | 20231006 | 100400 | 10589268000 | 46500 | 46550 | 46550 | 46450 | 634 |
| 565 | 20231006 | 100300 | 10559802400 | 46500 | 46500 | 46500 | 46450 | 346 |
| 566 | 20231006 | 100200 | 10543714100 | 46500 | 46500 | 46550 | 46500 | 120 |
| 567 | 20231006 | 100100 | 10538132850 | 46500 | 46500 | 46550 | 46450 | 511 |
| 568 | 20231006 | 100000 | 10514382700 | 46450 | 46500 | 46550 | 46450 | 757 |
| 569 | 20231006 | 095900 | 10479165550 | 46450 | 46550 | 46550 | 46350 | 942 |
| 570 | 20231006 | 095800 | 10435434600 | 46450 | 46650 | 46650 | 46450 | 107 |
| 571 | 20231006 | 095700 | 10430457750 | 46600 | 46350 | 46600 | 46300 | 1277 |
| 572 | 20231006 | 095600 | 10371206000 | 46350 | 46500 | 46500 | 46350 | 1731 |
| 573 | 20231006 | 095500 | 10290820150 | 46550 | 46650 | 46650 | 46550 | 1000 |
| 574 | 20231006 | 095400 | 10244232500 | 46650 | 46650 | 46700 | 46600 | 534 |
| 575 | 20231006 | 095300 | 10219322700 | 46650 | 46750 | 46750 | 46650 | 695 |
| 576 | 20231006 | 095200 | 10186852800 | 46750 | 46550 | 46750 | 46450 | 1060 |
| 577 | 20231006 | 095100 | 10137391150 | 46500 | 46500 | 46550 | 46400 | 1040 |
| 578 | 20231006 | 095000 | 10089057200 | 46450 | 46550 | 46550 | 46450 | 822 |
| 579 | 20231006 | 094900 | 10050825600 | 46550 | 46700 | 46750 | 46550 | 789 |
| 580 | 20231006 | 094800 | 10014044850 | 46750 | 46650 | 46750 | 46600 | 785 |
| 581 | 20231006 | 094700 | 9977409800 | 46650 | 46700 | 46750 | 46600 | 981 |
| 582 | 20231006 | 094600 | 9931632100 | 46700 | 46550 | 46750 | 46400 | 2461 |
| 583 | 20231006 | 094500 | 9817004300 | 46550 | 46400 | 46550 | 46250 | 1189 |
| 584 | 20231006 | 094400 | 9761811050 | 46400 | 46350 | 46450 | 46300 | 812 |
| 585 | 20231006 | 094300 | 9724166050 | 46350 | 46150 | 46350 | 46150 | 1286 |
| 586 | 20231006 | 094200 | 9664659250 | 46300 | 46550 | 46600 | 46100 | 7855 |
| 587 | 20231006 | 094100 | 9300551250 | 46550 | 46700 | 46700 | 46550 | 1337 |
| 588 | 20231006 | 094000 | 9238230350 | 46700 | 46700 | 46750 | 46500 | 3368 |
| 589 | 20231006 | 093900 | 9081266350 | 46650 | 46750 | 46850 | 46600 | 1962 |
| 590 | 20231006 | 093800 | 8989682450 | 46850 | 47000 | 47050 | 46750 | 4569 |
| 591 | 20231006 | 093700 | 8775419400 | 47000 | 46850 | 47050 | 46750 | 2959 |
| 592 | 20231006 | 093600 | 8636593300 | 46850 | 46750 | 46900 | 46550 | 4931 |
| 593 | 20231006 | 093500 | 8406461750 | 46700 | 46900 | 47000 | 46700 | 3572 |
| 594 | 20231006 | 093400 | 8238943400 | 46950 | 47100 | 47150 | 46650 | 6572 |
| 595 | 20231006 | 093300 | 7931171600 | 47150 | 47300 | 47300 | 46700 | 9879 |
| 596 | 20231006 | 093200 | 7465945000 | 47300 | 46200 | 47600 | 46200 | 40274 |
| 597 | 20231006 | 093100 | 5570134350 | 46200 | 46100 | 46250 | 46050 | 1273 |
| 598 | 20231006 | 093000 | 5511385250 | 46100 | 45800 | 46150 | 45800 | 1862 |
| 599 | 20231006 | 092900 | 5425624500 | 45800 | 46050 | 46100 | 45800 | 1544 |
| 600 | 20231006 | 092800 | 5354492850 | 46050 | 45800 | 46100 | 45800 | 1585 |
| 601 | 20231006 | 092700 | 5281594900 | 45800 | 45800 | 46050 | 45750 | 1987 |
| 602 | 20231006 | 092600 | 5190388350 | 45800 | 46000 | 46050 | 45800 | 854 |
| 603 | 20231006 | 092500 | 5151215200 | 46100 | 46100 | 46100 | 45950 | 1713 |
| 604 | 20231006 | 092400 | 5072345350 | 46100 | 46100 | 46200 | 46050 | 1673 |
| 605 | 20231006 | 092300 | 4995247500 | 46100 | 46000 | 46100 | 46000 | 912 |
| 606 | 20231006 | 092200 | 4953236400 | 46000 | 46200 | 46300 | 46000 | 2647 |
| 607 | 20231006 | 092100 | 4831148850 | 46250 | 46100 | 46250 | 46050 | 2117 |
| 608 | 20231006 | 092000 | 4733381150 | 46050 | 45850 | 46100 | 45850 | 998 |
| 609 | 20231006 | 091900 | 4687572100 | 45850 | 46150 | 46200 | 45800 | 3501 |
| 610 | 20231006 | 091800 | 4526246000 | 46200 | 46150 | 46350 | 46150 | 5146 |
| 611 | 20231006 | 091700 | 4288314400 | 46150 | 45950 | 46200 | 45950 | 4398 |
| 612 | 20231006 | 091600 | 4085470300 | 45950 | 45750 | 46100 | 45700 | 2208 |
| 613 | 20231006 | 091500 | 3984099900 | 45750 | 45700 | 45750 | 45600 | 869 |
| 614 | 20231006 | 091400 | 3944412550 | 45700 | 45750 | 45750 | 45600 | 1838 |
| 615 | 20231006 | 091300 | 3860384850 | 45850 | 45650 | 45850 | 45650 | 506 |
| 616 | 20231006 | 091200 | 3837247050 | 45650 | 45450 | 45750 | 45450 | 573 |
| 617 | 20231006 | 091100 | 3811152650 | 45450 | 45850 | 45850 | 45450 | 3660 |
| 618 | 20231006 | 091000 | 3643911550 | 45850 | 45950 | 46050 | 45750 | 8685 |
| 619 | 20231006 | 090900 | 3244781750 | 45900 | 45100 | 46000 | 45100 | 5207 |
| 620 | 20231006 | 090800 | 3006601800 | 45100 | 45250 | 45400 | 45100 | 3130 |
| 621 | 20231006 | 090700 | 2865143150 | 45250 | 45400 | 45450 | 45250 | 3685 |
| 622 | 20231006 | 090600 | 2698036250 | 45450 | 45500 | 45500 | 45300 | 953 |
| 623 | 20231006 | 090500 | 2654786300 | 45300 | 45250 | 45550 | 45250 | 1872 |
| 624 | 20231006 | 090400 | 2569938750 | 45200 | 45750 | 45800 | 45200 | 5632 |
| 625 | 20231006 | 090300 | 2313753150 | 45700 | 45500 | 46000 | 45450 | 4916 |
| 626 | 20231006 | 090200 | 2088756650 | 45600 | 46000 | 46050 | 45450 | 8012 |
| 627 | 20231006 | 090100 | 1722532700 | 46050 | 46400 | 46500 | 45500 | 21298 |
| 628 | 20231006 | 090000 | 742245400 | 46350 | 46050 | 46400 | 46000 | 16102 |