33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 3 | 20231012 | 190400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231012 | 190300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231012 | 190200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231012 | 190100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231012 | 190000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231012 | 185900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231012 | 185800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231012 | 185700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231012 | 185600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231012 | 185500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231012 | 185400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231012 | 185300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231012 | 185200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231012 | 185100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231012 | 185000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231012 | 184900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231012 | 184800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231012 | 184700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231012 | 184600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231012 | 184500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231012 | 184400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231012 | 184300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231012 | 184200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231012 | 184100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231012 | 184000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231012 | 183900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231012 | 183800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231012 | 183700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231012 | 183600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231012 | 183500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 33 | 20231012 | 183400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231012 | 183300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231012 | 183200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231012 | 183100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231012 | 183000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231012 | 182900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231012 | 182800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231012 | 182700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231012 | 182600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231012 | 182500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231012 | 182400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231012 | 182300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231012 | 182200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231012 | 182100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231012 | 182000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231012 | 181900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231012 | 181800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231012 | 181700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231012 | 181600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231012 | 181500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231012 | 181400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231012 | 181300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231012 | 181200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231012 | 181100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231012 | 181000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231012 | 180900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231012 | 180800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231012 | 180700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231012 | 180600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231012 | 180500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 63 | 20231012 | 180400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231012 | 180300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231012 | 180200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231012 | 180100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231012 | 180000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231012 | 175900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231012 | 175800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231012 | 175700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231012 | 175600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231012 | 175500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231012 | 175400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231012 | 175300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231012 | 175200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231012 | 175100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231012 | 175000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231012 | 174900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231012 | 174800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231012 | 174700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231012 | 174600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231012 | 174500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231012 | 174400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231012 | 174300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231012 | 174200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231012 | 174100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231012 | 174000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231012 | 173900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231012 | 173800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231012 | 173700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231012 | 173600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231012 | 173500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 93 | 20231012 | 173400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231012 | 173300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231012 | 173200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231012 | 173100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231012 | 173000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231012 | 172900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231012 | 172800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231012 | 172700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231012 | 172600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231012 | 172500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231012 | 172400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231012 | 172300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231012 | 172200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231012 | 172100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231012 | 172000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231012 | 171900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231012 | 171800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231012 | 171700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231012 | 171600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231012 | 171500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231012 | 171400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231012 | 171300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231012 | 171200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231012 | 171100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231012 | 171000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231012 | 170900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231012 | 170800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231012 | 170700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231012 | 170600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231012 | 170500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 123 | 20231012 | 170400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231012 | 170300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231012 | 170200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231012 | 170100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231012 | 170000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231012 | 165900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231012 | 165800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231012 | 165700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231012 | 165600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231012 | 165500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231012 | 165400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231012 | 165300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231012 | 165200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231012 | 165100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231012 | 165000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231012 | 164900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231012 | 164800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231012 | 164700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231012 | 164600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231012 | 164500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231012 | 164400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231012 | 164300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231012 | 164200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231012 | 164100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231012 | 164000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231012 | 163900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231012 | 163800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231012 | 163700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231012 | 163600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231012 | 163500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 153 | 20231012 | 163400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231012 | 163300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231012 | 163200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231012 | 163100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231012 | 163000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231012 | 162900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231012 | 162800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231012 | 162700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231012 | 162600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231012 | 162500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231012 | 162400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231012 | 162300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231012 | 162200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231012 | 162100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231012 | 162000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231012 | 161900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231012 | 161800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231012 | 161700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231012 | 161600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231012 | 161500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231012 | 161400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231012 | 161300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231012 | 161200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231012 | 161100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231012 | 161000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231012 | 160900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231012 | 160800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231012 | 160700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231012 | 160600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231012 | 160500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 183 | 20231012 | 160400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231012 | 160300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231012 | 160200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231012 | 160100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231012 | 160000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231012 | 155900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231012 | 155800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231012 | 155700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231012 | 155600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231012 | 155500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231012 | 155400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231012 | 155300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231012 | 155200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231012 | 155100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231012 | 155000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231012 | 154900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231012 | 154800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231012 | 154700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231012 | 154600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231012 | 154500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231012 | 154400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231012 | 154300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231012 | 154200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231012 | 154100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231012 | 154000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231012 | 153900 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231012 | 153800 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231012 | 153700 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231012 | 153600 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231012 | 153500 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 213 | 20231012 | 153400 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231012 | 153300 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231012 | 153200 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231012 | 153100 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231012 | 153000 | 20149036550 | 29500 | 29500 | 29500 | 29500 | 131767 |
| 218 | 20231012 | 152900 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231012 | 152800 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231012 | 152700 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231012 | 152600 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231012 | 152500 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231012 | 152400 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231012 | 152300 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20231012 | 152200 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20231012 | 152100 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20231012 | 152000 | 16261910050 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20231012 | 151900 | 16261910050 | 29550 | 29600 | 29600 | 29550 | 1350 |
| 229 | 20231012 | 151800 | 16221977600 | 29600 | 29550 | 29600 | 29550 | 572 |
| 230 | 20231012 | 151700 | 16205047150 | 29600 | 29600 | 29650 | 29550 | 4101 |
| 231 | 20231012 | 151600 | 16083650400 | 29600 | 29550 | 29600 | 29550 | 653 |
| 232 | 20231012 | 151500 | 16064323700 | 29600 | 29550 | 29600 | 29550 | 454 |
| 233 | 20231012 | 151400 | 16050889250 | 29550 | 29550 | 29600 | 29550 | 1088 |
| 234 | 20231012 | 151300 | 16018709550 | 29550 | 29450 | 29550 | 29450 | 1073 |
| 235 | 20231012 | 151200 | 15987032650 | 29500 | 29500 | 29550 | 29450 | 6100 |
| 236 | 20231012 | 151100 | 15807084150 | 29500 | 29550 | 29550 | 29500 | 3211 |
| 237 | 20231012 | 151000 | 15712205950 | 29550 | 29500 | 29550 | 29500 | 319 |
| 238 | 20231012 | 150900 | 15702782950 | 29550 | 29550 | 29600 | 29500 | 1636 |
| 239 | 20231012 | 150800 | 15654420700 | 29550 | 29550 | 29650 | 29500 | 11383 |
| 240 | 20231012 | 150700 | 15317867950 | 29500 | 29550 | 29550 | 29500 | 737 |
| 241 | 20231012 | 150600 | 15296091750 | 29550 | 29500 | 29550 | 29500 | 1001 |
| 242 | 20231012 | 150500 | 15266518600 | 29500 | 29500 | 29550 | 29500 | 793 |
| 243 | 20231012 | 150400 | 15243092450 | 29550 | 29500 | 29550 | 29500 | 895 |
| 244 | 20231012 | 150300 | 15216646850 | 29550 | 29500 | 29550 | 29500 | 984 |
| 245 | 20231012 | 150200 | 15187574950 | 29500 | 29500 | 29550 | 29500 | 505 |
| 246 | 20231012 | 150100 | 15172656650 | 29500 | 29550 | 29550 | 29500 | 868 |
| 247 | 20231012 | 150000 | 15147036050 | 29500 | 29500 | 29550 | 29500 | 1760 |
| 248 | 20231012 | 145900 | 15095042150 | 29550 | 29550 | 29550 | 29500 | 1417 |
| 249 | 20231012 | 145800 | 15053172000 | 29500 | 29500 | 29550 | 29450 | 935 |
| 250 | 20231012 | 145700 | 15025563600 | 29450 | 29500 | 29550 | 29450 | 1279 |
| 251 | 20231012 | 145600 | 14987838400 | 29450 | 29500 | 29550 | 29450 | 3040 |
| 252 | 20231012 | 145500 | 14898205950 | 29550 | 29450 | 29550 | 29450 | 2048 |
| 253 | 20231012 | 145400 | 14837783200 | 29500 | 29450 | 29550 | 29450 | 768 |
| 254 | 20231012 | 145300 | 14815135550 | 29450 | 29500 | 29550 | 29450 | 1301 |
| 255 | 20231012 | 145200 | 14776755400 | 29500 | 29450 | 29550 | 29450 | 1031 |
| 256 | 20231012 | 145100 | 14746348850 | 29500 | 29500 | 29550 | 29450 | 2553 |
| 257 | 20231012 | 145000 | 14671138750 | 29500 | 29500 | 29550 | 29450 | 1779 |
| 258 | 20231012 | 144900 | 14618640750 | 29450 | 29450 | 29550 | 29450 | 1655 |
| 259 | 20231012 | 144800 | 14569832900 | 29450 | 29550 | 29550 | 29450 | 699 |
| 260 | 20231012 | 144700 | 14549214550 | 29500 | 29450 | 29550 | 29450 | 1881 |
| 261 | 20231012 | 144600 | 14493729400 | 29450 | 29500 | 29500 | 29450 | 772 |
| 262 | 20231012 | 144500 | 14470959250 | 29450 | 29550 | 29550 | 29450 | 1056 |
| 263 | 20231012 | 144400 | 14439800100 | 29550 | 29600 | 29600 | 29500 | 4010 |
| 264 | 20231012 | 144300 | 14321281400 | 29550 | 29550 | 29600 | 29550 | 1104 |
| 265 | 20231012 | 144200 | 14288609800 | 29600 | 29550 | 29600 | 29550 | 2006 |
| 266 | 20231012 | 144100 | 14229235800 | 29600 | 29550 | 29600 | 29550 | 999 |
| 267 | 20231012 | 144000 | 14199687400 | 29550 | 29500 | 29600 | 29500 | 1268 |
| 268 | 20231012 | 143900 | 14162211800 | 29550 | 29550 | 29600 | 29500 | 2347 |
| 269 | 20231012 | 143800 | 14092851400 | 29600 | 29550 | 29600 | 29500 | 855 |
| 270 | 20231012 | 143700 | 14067585800 | 29500 | 29500 | 29600 | 29500 | 1467 |
| 271 | 20231012 | 143600 | 14024248850 | 29550 | 29500 | 29550 | 29450 | 1391 |
| 272 | 20231012 | 143500 | 13983188250 | 29500 | 29450 | 29500 | 29450 | 493 |
| 273 | 20231012 | 143400 | 13968647750 | 29450 | 29450 | 29550 | 29450 | 1548 |
| 274 | 20231012 | 143300 | 13922967850 | 29450 | 29500 | 29550 | 29450 | 641 |
| 275 | 20231012 | 143200 | 13904063550 | 29450 | 29450 | 29550 | 29450 | 794 |
| 276 | 20231012 | 143100 | 13880634600 | 29500 | 29400 | 29550 | 29400 | 1384 |
| 277 | 20231012 | 143000 | 13839832400 | 29450 | 29500 | 29500 | 29400 | 801 |
| 278 | 20231012 | 142900 | 13816236850 | 29450 | 29500 | 29550 | 29450 | 1828 |
| 279 | 20231012 | 142800 | 13762290000 | 29550 | 29500 | 29550 | 29450 | 1374 |
| 280 | 20231012 | 142700 | 13721749850 | 29500 | 29450 | 29550 | 29450 | 667 |
| 281 | 20231012 | 142600 | 13702083350 | 29500 | 29450 | 29550 | 29450 | 952 |
| 282 | 20231012 | 142500 | 13674000850 | 29500 | 29550 | 29550 | 29450 | 3274 |
| 283 | 20231012 | 142400 | 13577517100 | 29550 | 29500 | 29600 | 29500 | 1371 |
| 284 | 20231012 | 142300 | 13537050800 | 29500 | 29550 | 29550 | 29500 | 1464 |
| 285 | 20231012 | 142200 | 13493791450 | 29500 | 29500 | 29550 | 29500 | 346 |
| 286 | 20231012 | 142100 | 13483575850 | 29550 | 29550 | 29550 | 29450 | 2567 |
| 287 | 20231012 | 142000 | 13407834750 | 29500 | 29500 | 29550 | 29500 | 720 |
| 288 | 20231012 | 141900 | 13386565350 | 29500 | 29550 | 29550 | 29450 | 1296 |
| 289 | 20231012 | 141800 | 13348326050 | 29500 | 29550 | 29600 | 29500 | 2575 |
| 290 | 20231012 | 141700 | 13272274600 | 29550 | 29500 | 29550 | 29500 | 802 |
| 291 | 20231012 | 141600 | 13248587350 | 29550 | 29500 | 29550 | 29500 | 653 |
| 292 | 20231012 | 141500 | 13229297000 | 29550 | 29500 | 29550 | 29500 | 955 |
| 293 | 20231012 | 141400 | 13201077550 | 29550 | 29500 | 29550 | 29500 | 2739 |
| 294 | 20231012 | 141300 | 13120250300 | 29500 | 29550 | 29550 | 29500 | 444 |
| 295 | 20231012 | 141200 | 13107130600 | 29550 | 29500 | 29550 | 29450 | 1286 |
| 296 | 20231012 | 141100 | 13069142600 | 29500 | 29450 | 29500 | 29450 | 555 |
| 297 | 20231012 | 141000 | 13052772900 | 29500 | 29600 | 29600 | 29450 | 2850 |
| 298 | 20231012 | 140900 | 12968677750 | 29600 | 29550 | 29600 | 29500 | 2047 |
| 299 | 20231012 | 140800 | 12908177150 | 29550 | 29500 | 29550 | 29500 | 1298 |
| 300 | 20231012 | 140700 | 12869821700 | 29500 | 29500 | 29550 | 29500 | 938 |
| 301 | 20231012 | 140600 | 12842116150 | 29550 | 29500 | 29550 | 29500 | 355 |
| 302 | 20231012 | 140500 | 12831626300 | 29550 | 29550 | 29550 | 29500 | 565 |
| 303 | 20231012 | 140400 | 12814932300 | 29500 | 29500 | 29550 | 29450 | 1057 |
| 304 | 20231012 | 140300 | 12783726000 | 29450 | 29550 | 29550 | 29450 | 1794 |
| 305 | 20231012 | 140200 | 12730794350 | 29500 | 29500 | 29550 | 29450 | 780 |
| 306 | 20231012 | 140100 | 12707769050 | 29500 | 29500 | 29550 | 29450 | 1884 |
| 307 | 20231012 | 140000 | 12652168200 | 29500 | 29500 | 29550 | 29450 | 3448 |
| 308 | 20231012 | 135900 | 12550441150 | 29500 | 29500 | 29550 | 29450 | 1286 |
| 309 | 20231012 | 135800 | 12512511300 | 29450 | 29450 | 29500 | 29450 | 356 |
| 310 | 20231012 | 135700 | 12502009650 | 29500 | 29500 | 29500 | 29450 | 612 |
| 311 | 20231012 | 135600 | 12483959250 | 29500 | 29450 | 29500 | 29450 | 708 |
| 312 | 20231012 | 135500 | 12463075750 | 29450 | 29550 | 29550 | 29450 | 1011 |
| 313 | 20231012 | 135400 | 12433247800 | 29500 | 29550 | 29600 | 29500 | 1446 |
| 314 | 20231012 | 135300 | 12390555400 | 29550 | 29550 | 29600 | 29500 | 3085 |
| 315 | 20231012 | 135200 | 12299435700 | 29500 | 29550 | 29550 | 29500 | 513 |
| 316 | 20231012 | 135100 | 12284277000 | 29500 | 29550 | 29550 | 29500 | 1708 |
| 317 | 20231012 | 135000 | 12233824350 | 29500 | 29550 | 29550 | 29500 | 661 |
| 318 | 20231012 | 134900 | 12214292950 | 29500 | 29550 | 29550 | 29500 | 831 |
| 319 | 20231012 | 134800 | 12189745050 | 29550 | 29550 | 29550 | 29500 | 778 |
| 320 | 20231012 | 134700 | 12166759950 | 29550 | 29500 | 29550 | 29500 | 274 |
| 321 | 20231012 | 134600 | 12158664650 | 29500 | 29550 | 29550 | 29450 | 1193 |
| 322 | 20231012 | 134500 | 12123449000 | 29550 | 29450 | 29550 | 29450 | 5126 |
| 323 | 20231012 | 134400 | 11972223050 | 29500 | 29450 | 29500 | 29450 | 1211 |
| 324 | 20231012 | 134300 | 11936517250 | 29500 | 29500 | 29500 | 29450 | 1169 |
| 325 | 20231012 | 134200 | 11902032050 | 29450 | 29500 | 29500 | 29450 | 1043 |
| 326 | 20231012 | 134100 | 11871264550 | 29450 | 29450 | 29500 | 29450 | 920 |
| 327 | 20231012 | 134000 | 11844147600 | 29500 | 29500 | 29500 | 29450 | 692 |
| 328 | 20231012 | 133900 | 11823734150 | 29500 | 29450 | 29500 | 29450 | 761 |
| 329 | 20231012 | 133800 | 11801288050 | 29450 | 29450 | 29500 | 29450 | 336 |
| 330 | 20231012 | 133700 | 11791389650 | 29500 | 29500 | 29500 | 29450 | 1218 |
| 331 | 20231012 | 133600 | 11755480450 | 29500 | 29450 | 29500 | 29450 | 362 |
| 332 | 20231012 | 133500 | 11744804100 | 29500 | 29500 | 29500 | 29450 | 1044 |
| 333 | 20231012 | 133400 | 11714034300 | 29450 | 29450 | 29500 | 29450 | 933 |
| 334 | 20231012 | 133300 | 11686537650 | 29450 | 29450 | 29500 | 29450 | 846 |
| 335 | 20231012 | 133200 | 11661617300 | 29500 | 29500 | 29500 | 29450 | 779 |
| 336 | 20231012 | 133100 | 11638655050 | 29500 | 29500 | 29500 | 29450 | 586 |
| 337 | 20231012 | 133000 | 11621379050 | 29500 | 29500 | 29550 | 29450 | 1831 |
| 338 | 20231012 | 132900 | 11567358350 | 29500 | 29500 | 29500 | 29400 | 703 |
| 339 | 20231012 | 132800 | 11546630500 | 29500 | 29500 | 29500 | 29400 | 3997 |
| 340 | 20231012 | 132700 | 11428885050 | 29450 | 29500 | 29500 | 29450 | 206 |
| 341 | 20231012 | 132600 | 11422808750 | 29500 | 29450 | 29500 | 29450 | 696 |
| 342 | 20231012 | 132500 | 11402285900 | 29500 | 29500 | 29500 | 29450 | 1362 |
| 343 | 20231012 | 132400 | 11362162750 | 29500 | 29450 | 29500 | 29400 | 2188 |
| 344 | 20231012 | 132300 | 11297724950 | 29450 | 29450 | 29450 | 29400 | 883 |
| 345 | 20231012 | 132200 | 11271720900 | 29400 | 29450 | 29450 | 29400 | 192 |
| 346 | 20231012 | 132100 | 11266067300 | 29450 | 29450 | 29450 | 29400 | 1067 |
| 347 | 20231012 | 132000 | 11234649650 | 29400 | 29400 | 29450 | 29400 | 839 |
| 348 | 20231012 | 131900 | 11209969400 | 29450 | 29450 | 29450 | 29400 | 612 |
| 349 | 20231012 | 131800 | 11191946200 | 29450 | 29450 | 29450 | 29400 | 652 |
| 350 | 20231012 | 131700 | 11172747550 | 29450 | 29450 | 29450 | 29400 | 316 |
| 351 | 20231012 | 131600 | 11163442100 | 29450 | 29450 | 29450 | 29400 | 441 |
| 352 | 20231012 | 131500 | 11150455850 | 29450 | 29450 | 29450 | 29400 | 346 |
| 353 | 20231012 | 131400 | 11140269600 | 29400 | 29450 | 29450 | 29400 | 2267 |
| 354 | 20231012 | 131300 | 11073601650 | 29450 | 29450 | 29450 | 29400 | 644 |
| 355 | 20231012 | 131200 | 11054636150 | 29400 | 29400 | 29450 | 29400 | 332 |
| 356 | 20231012 | 131100 | 11044862550 | 29400 | 29450 | 29450 | 29400 | 730 |
| 357 | 20231012 | 131000 | 11023386200 | 29450 | 29450 | 29450 | 29400 | 1077 |
| 358 | 20231012 | 130900 | 10991673950 | 29450 | 29450 | 29450 | 29400 | 283 |
| 359 | 20231012 | 130800 | 10983348650 | 29450 | 29400 | 29450 | 29400 | 357 |
| 360 | 20231012 | 130700 | 10972840150 | 29450 | 29400 | 29450 | 29350 | 3875 |
| 361 | 20231012 | 130600 | 10858999850 | 29350 | 29400 | 29400 | 29350 | 222 |
| 362 | 20231012 | 130500 | 10852481400 | 29400 | 29400 | 29400 | 29350 | 779 |
| 363 | 20231012 | 130400 | 10829581850 | 29400 | 29400 | 29400 | 29350 | 441 |
| 364 | 20231012 | 130300 | 10816626750 | 29400 | 29450 | 29500 | 29350 | 1858 |
| 365 | 20231012 | 130200 | 10761947000 | 29450 | 29400 | 29450 | 29350 | 264 |
| 366 | 20231012 | 130100 | 10754186950 | 29350 | 29450 | 29450 | 29350 | 3045 |
| 367 | 20231012 | 130000 | 10664734800 | 29500 | 29450 | 29500 | 29400 | 1359 |
| 368 | 20231012 | 125900 | 10624703500 | 29400 | 29400 | 29450 | 29400 | 889 |
| 369 | 20231012 | 125800 | 10598533100 | 29400 | 29400 | 29400 | 29350 | 702 |
| 370 | 20231012 | 125700 | 10577894850 | 29400 | 29400 | 29450 | 29350 | 724 |
| 371 | 20231012 | 125600 | 10556604500 | 29400 | 29450 | 29450 | 29350 | 624 |
| 372 | 20231012 | 125500 | 10538252800 | 29400 | 29400 | 29500 | 29400 | 1739 |
| 373 | 20231012 | 125400 | 10487113000 | 29500 | 29450 | 29500 | 29400 | 1947 |
| 374 | 20231012 | 125300 | 10429771100 | 29450 | 29450 | 29450 | 29400 | 333 |
| 375 | 20231012 | 125200 | 10419964550 | 29450 | 29400 | 29450 | 29400 | 696 |
| 376 | 20231012 | 125100 | 10399470350 | 29450 | 29450 | 29450 | 29400 | 725 |
| 377 | 20231012 | 125000 | 10378128300 | 29450 | 29450 | 29450 | 29400 | 876 |
| 378 | 20231012 | 124900 | 10352358450 | 29450 | 29400 | 29450 | 29400 | 629 |
| 379 | 20231012 | 124800 | 10333838400 | 29450 | 29400 | 29450 | 29400 | 305 |
| 380 | 20231012 | 124700 | 10324856700 | 29450 | 29450 | 29450 | 29400 | 385 |
| 381 | 20231012 | 124600 | 10313519850 | 29450 | 29400 | 29450 | 29400 | 625 |
| 382 | 20231012 | 124500 | 10295130100 | 29400 | 29400 | 29450 | 29400 | 312 |
| 383 | 20231012 | 124400 | 10285944700 | 29400 | 29450 | 29450 | 29400 | 355 |
| 384 | 20231012 | 124300 | 10275493500 | 29400 | 29400 | 29500 | 29350 | 2777 |
| 385 | 20231012 | 124200 | 10193792800 | 29400 | 29400 | 29500 | 29350 | 1382 |
| 386 | 20231012 | 124100 | 10153159300 | 29350 | 29450 | 29500 | 29350 | 1522 |
| 387 | 20231012 | 124000 | 10108364250 | 29450 | 29450 | 29500 | 29450 | 690 |
| 388 | 20231012 | 123900 | 10088026900 | 29450 | 29450 | 29500 | 29450 | 427 |
| 389 | 20231012 | 123800 | 10075440600 | 29450 | 29450 | 29500 | 29450 | 397 |
| 390 | 20231012 | 123700 | 10063737300 | 29450 | 29450 | 29500 | 29400 | 1922 |
| 391 | 20231012 | 123600 | 10007152750 | 29400 | 29400 | 29500 | 29400 | 541 |
| 392 | 20231012 | 123500 | 9991223100 | 29450 | 29450 | 29500 | 29400 | 4200 |
| 393 | 20231012 | 123400 | 9867631050 | 29500 | 29450 | 29500 | 29450 | 378 |
| 394 | 20231012 | 123300 | 9856488800 | 29450 | 29450 | 29500 | 29450 | 487 |
| 395 | 20231012 | 123200 | 9842122600 | 29500 | 29500 | 29500 | 29450 | 674 |
| 396 | 20231012 | 123100 | 9822248600 | 29400 | 29450 | 29500 | 29400 | 2378 |
| 397 | 20231012 | 123000 | 9752221750 | 29450 | 29450 | 29450 | 29400 | 489 |
| 398 | 20231012 | 122900 | 9737821000 | 29450 | 29400 | 29450 | 29400 | 310 |
| 399 | 20231012 | 122800 | 9728696350 | 29400 | 29450 | 29450 | 29400 | 327 |
| 400 | 20231012 | 122700 | 9719067050 | 29450 | 29400 | 29450 | 29400 | 485 |
| 401 | 20231012 | 122600 | 9704786950 | 29450 | 29450 | 29450 | 29400 | 270 |
| 402 | 20231012 | 122500 | 9696840200 | 29400 | 29400 | 29450 | 29350 | 1022 |
| 403 | 20231012 | 122400 | 9666768450 | 29400 | 29400 | 29450 | 29400 | 2053 |
| 404 | 20231012 | 122300 | 9606386300 | 29450 | 29450 | 29500 | 29400 | 1544 |
| 405 | 20231012 | 122200 | 9560954800 | 29450 | 29450 | 29450 | 29400 | 678 |
| 406 | 20231012 | 122100 | 9540987900 | 29450 | 29450 | 29450 | 29400 | 447 |
| 407 | 20231012 | 122000 | 9527832200 | 29450 | 29450 | 29450 | 29400 | 421 |
| 408 | 20231012 | 121900 | 9515436650 | 29450 | 29400 | 29450 | 29400 | 518 |
| 409 | 20231012 | 121800 | 9500184750 | 29400 | 29450 | 29450 | 29400 | 267 |
| 410 | 20231012 | 121700 | 9492323950 | 29400 | 29450 | 29450 | 29400 | 310 |
| 411 | 20231012 | 121600 | 9483195100 | 29450 | 29450 | 29500 | 29450 | 3749 |
| 412 | 20231012 | 121500 | 9372773200 | 29500 | 29500 | 29500 | 29450 | 264 |
| 413 | 20231012 | 121400 | 9364986800 | 29500 | 29450 | 29500 | 29400 | 1313 |
| 414 | 20231012 | 121300 | 9326315650 | 29450 | 29400 | 29450 | 29400 | 775 |
| 415 | 20231012 | 121200 | 9303517850 | 29400 | 29450 | 29500 | 29400 | 1008 |
| 416 | 20231012 | 121100 | 9273828750 | 29450 | 29450 | 29450 | 29400 | 926 |
| 417 | 20231012 | 121000 | 9246558800 | 29450 | 29400 | 29450 | 29400 | 1401 |
| 418 | 20231012 | 120900 | 9205303550 | 29400 | 29450 | 29450 | 29400 | 726 |
| 419 | 20231012 | 120800 | 9183926550 | 29450 | 29450 | 29450 | 29400 | 734 |
| 420 | 20231012 | 120700 | 9162318700 | 29450 | 29450 | 29450 | 29400 | 516 |
| 421 | 20231012 | 120600 | 9147122700 | 29500 | 29450 | 29500 | 29450 | 2598 |
| 422 | 20231012 | 120500 | 9070585200 | 29450 | 29450 | 29500 | 29400 | 265 |
| 423 | 20231012 | 120400 | 9062777250 | 29450 | 29400 | 29450 | 29400 | 233 |
| 424 | 20231012 | 120300 | 9055915800 | 29450 | 29450 | 29500 | 29350 | 2984 |
| 425 | 20231012 | 120200 | 8968141800 | 29400 | 29400 | 29500 | 29400 | 355 |
| 426 | 20231012 | 120100 | 8957686900 | 29500 | 29400 | 29500 | 29400 | 722 |
| 427 | 20231012 | 120000 | 8936422900 | 29400 | 29400 | 29450 | 29400 | 804 |
| 428 | 20231012 | 115900 | 8912747750 | 29400 | 29350 | 29450 | 29350 | 542 |
| 429 | 20231012 | 115800 | 8896798950 | 29400 | 29400 | 29400 | 29350 | 1522 |
| 430 | 20231012 | 115700 | 8852052800 | 29350 | 29400 | 29400 | 29350 | 465 |
| 431 | 20231012 | 115600 | 8838383950 | 29350 | 29400 | 29400 | 29350 | 970 |
| 432 | 20231012 | 115500 | 8809877600 | 29400 | 29350 | 29400 | 29350 | 519 |
| 433 | 20231012 | 115400 | 8794619600 | 29350 | 29350 | 29400 | 29350 | 451 |
| 434 | 20231012 | 115300 | 8781360550 | 29400 | 29350 | 29400 | 29350 | 289 |
| 435 | 20231012 | 115200 | 8772867400 | 29350 | 29400 | 29400 | 29350 | 401 |
| 436 | 20231012 | 115100 | 8761079650 | 29400 | 29350 | 29400 | 29350 | 262 |
| 437 | 20231012 | 115000 | 8753380500 | 29350 | 29400 | 29400 | 29350 | 754 |
| 438 | 20231012 | 114900 | 8731225100 | 29350 | 29400 | 29400 | 29350 | 1588 |
| 439 | 20231012 | 114800 | 8684606900 | 29400 | 29350 | 29400 | 29350 | 1433 |
| 440 | 20231012 | 114700 | 8642536300 | 29350 | 29350 | 29400 | 29350 | 755 |
| 441 | 20231012 | 114600 | 8620346750 | 29400 | 29400 | 29400 | 29350 | 366 |
| 442 | 20231012 | 114500 | 8609594300 | 29350 | 29350 | 29400 | 29350 | 825 |
| 443 | 20231012 | 114400 | 8585361000 | 29350 | 29400 | 29400 | 29350 | 1050 |
| 444 | 20231012 | 114300 | 8554503700 | 29400 | 29400 | 29400 | 29350 | 324 |
| 445 | 20231012 | 114200 | 8544983700 | 29400 | 29400 | 29450 | 29350 | 748 |
| 446 | 20231012 | 114100 | 8522994050 | 29450 | 29450 | 29450 | 29400 | 2287 |
| 447 | 20231012 | 114000 | 8455736900 | 29450 | 29450 | 29450 | 29400 | 412 |
| 448 | 20231012 | 113900 | 8443606850 | 29450 | 29400 | 29450 | 29400 | 554 |
| 449 | 20231012 | 113800 | 8427292250 | 29400 | 29500 | 29500 | 29400 | 2265 |
| 450 | 20231012 | 113700 | 8360600100 | 29450 | 29500 | 29500 | 29450 | 346 |
| 451 | 20231012 | 113600 | 8350398300 | 29450 | 29450 | 29500 | 29450 | 669 |
| 452 | 20231012 | 113500 | 8330671100 | 29450 | 29500 | 29500 | 29450 | 187 |
| 453 | 20231012 | 113400 | 8325156150 | 29500 | 29500 | 29550 | 29450 | 2059 |
| 454 | 20231012 | 113300 | 8264402450 | 29550 | 29450 | 29550 | 29450 | 4385 |
| 455 | 20231012 | 113200 | 8135040650 | 29500 | 29500 | 29500 | 29450 | 399 |
| 456 | 20231012 | 113100 | 8123270950 | 29500 | 29400 | 29500 | 29400 | 514 |
| 457 | 20231012 | 113000 | 8108130250 | 29450 | 29400 | 29450 | 29400 | 1414 |
| 458 | 20231012 | 112900 | 8066492150 | 29450 | 29450 | 29450 | 29400 | 382 |
| 459 | 20231012 | 112800 | 8055243000 | 29450 | 29450 | 29450 | 29400 | 349 |
| 460 | 20231012 | 112700 | 8044965350 | 29400 | 29400 | 29450 | 29400 | 286 |
| 461 | 20231012 | 112600 | 8036545250 | 29450 | 29400 | 29450 | 29400 | 382 |
| 462 | 20231012 | 112500 | 8025303450 | 29450 | 29500 | 29500 | 29400 | 950 |
| 463 | 20231012 | 112400 | 7997326000 | 29500 | 29500 | 29500 | 29350 | 5483 |
| 464 | 20231012 | 112300 | 7835954650 | 29500 | 29450 | 29500 | 29450 | 2287 |
| 465 | 20231012 | 112200 | 7768491700 | 29500 | 29450 | 29500 | 29450 | 1183 |
| 466 | 20231012 | 112100 | 7733594850 | 29500 | 29450 | 29500 | 29400 | 772 |
| 467 | 20231012 | 112000 | 7710851850 | 29450 | 29450 | 29450 | 29400 | 976 |
| 468 | 20231012 | 111900 | 7682111350 | 29450 | 29400 | 29450 | 29400 | 894 |
| 469 | 20231012 | 111800 | 7655786150 | 29450 | 29400 | 29450 | 29400 | 608 |
| 470 | 20231012 | 111700 | 7637888550 | 29400 | 29450 | 29450 | 29400 | 530 |
| 471 | 20231012 | 111600 | 7622283650 | 29450 | 29450 | 29450 | 29400 | 768 |
| 472 | 20231012 | 111500 | 7599676500 | 29400 | 29400 | 29450 | 29400 | 2912 |
| 473 | 20231012 | 111400 | 7513918900 | 29450 | 29450 | 29450 | 29400 | 1584 |
| 474 | 20231012 | 111300 | 7467336700 | 29450 | 29450 | 29450 | 29400 | 825 |
| 475 | 20231012 | 111200 | 7443048650 | 29450 | 29400 | 29450 | 29400 | 313 |
| 476 | 20231012 | 111100 | 7433832100 | 29450 | 29400 | 29450 | 29400 | 559 |
| 477 | 20231012 | 111000 | 7417383400 | 29450 | 29450 | 29450 | 29400 | 466 |
| 478 | 20231012 | 110900 | 7403670250 | 29450 | 29400 | 29450 | 29350 | 668 |
| 479 | 20231012 | 110800 | 7384014550 | 29350 | 29400 | 29450 | 29350 | 2444 |
| 480 | 20231012 | 110700 | 7312146750 | 29400 | 29350 | 29400 | 29350 | 825 |
| 481 | 20231012 | 110600 | 7287894850 | 29350 | 29350 | 29400 | 29350 | 1265 |
| 482 | 20231012 | 110500 | 7250755450 | 29350 | 29400 | 29450 | 29350 | 325 |
| 483 | 20231012 | 110400 | 7241200650 | 29400 | 29350 | 29400 | 29350 | 696 |
| 484 | 20231012 | 110300 | 7220743300 | 29400 | 29400 | 29450 | 29350 | 1144 |
| 485 | 20231012 | 110200 | 7187108800 | 29400 | 29400 | 29450 | 29350 | 984 |
| 486 | 20231012 | 110100 | 7158172550 | 29400 | 29450 | 29450 | 29350 | 3065 |
| 487 | 20231012 | 110000 | 7068068750 | 29400 | 29450 | 29500 | 29400 | 11917 |
| 488 | 20231012 | 105900 | 6716844700 | 29450 | 29450 | 29450 | 29400 | 1750 |
| 489 | 20231012 | 105800 | 6665325400 | 29450 | 29450 | 29450 | 29400 | 505 |
| 490 | 20231012 | 105700 | 6650453500 | 29400 | 29450 | 29450 | 29400 | 938 |
| 491 | 20231012 | 105600 | 6622838750 | 29450 | 29450 | 29450 | 29400 | 1449 |
| 492 | 20231012 | 105500 | 6580167400 | 29450 | 29400 | 29450 | 29400 | 624 |
| 493 | 20231012 | 105400 | 6561807050 | 29450 | 29400 | 29450 | 29350 | 6568 |
| 494 | 20231012 | 105300 | 6368606200 | 29350 | 29350 | 29400 | 29350 | 1078 |
| 495 | 20231012 | 105200 | 6336926800 | 29400 | 29400 | 29400 | 29350 | 772 |
| 496 | 20231012 | 105100 | 6314230550 | 29400 | 29350 | 29400 | 29350 | 944 |
| 497 | 20231012 | 105000 | 6286488450 | 29350 | 29400 | 29400 | 29350 | 450 |
| 498 | 20231012 | 104900 | 6273258750 | 29400 | 29400 | 29400 | 29350 | 655 |
| 499 | 20231012 | 104800 | 6254015800 | 29350 | 29400 | 29400 | 29350 | 321 |
| 500 | 20231012 | 104700 | 6244581800 | 29350 | 29400 | 29400 | 29350 | 470 |
| 501 | 20231012 | 104600 | 6230764150 | 29350 | 29400 | 29400 | 29350 | 259 |
| 502 | 20231012 | 104500 | 6223150100 | 29400 | 29350 | 29400 | 29350 | 371 |
| 503 | 20231012 | 104400 | 6212243050 | 29350 | 29400 | 29400 | 29350 | 537 |
| 504 | 20231012 | 104300 | 6196463450 | 29350 | 29350 | 29400 | 29350 | 211 |
| 505 | 20231012 | 104200 | 6190260650 | 29350 | 29400 | 29400 | 29350 | 550 |
| 506 | 20231012 | 104100 | 6174091750 | 29400 | 29350 | 29400 | 29350 | 326 |
| 507 | 20231012 | 104000 | 6164511650 | 29350 | 29350 | 29400 | 29350 | 431 |
| 508 | 20231012 | 103900 | 6151843650 | 29400 | 29300 | 29400 | 29300 | 5370 |
| 509 | 20231012 | 103800 | 5994328600 | 29350 | 29300 | 29350 | 29300 | 1600 |
| 510 | 20231012 | 103700 | 5947374500 | 29350 | 29350 | 29350 | 29300 | 522 |
| 511 | 20231012 | 103600 | 5932053950 | 29350 | 29300 | 29350 | 29300 | 349 |
| 512 | 20231012 | 103500 | 5921817150 | 29300 | 29350 | 29350 | 29300 | 403 |
| 513 | 20231012 | 103400 | 5909992450 | 29300 | 29300 | 29350 | 29300 | 307 |
| 514 | 20231012 | 103300 | 5900987200 | 29350 | 29350 | 29350 | 29300 | 276 |
| 515 | 20231012 | 103200 | 5892889850 | 29300 | 29300 | 29350 | 29300 | 569 |
| 516 | 20231012 | 103100 | 5876210500 | 29350 | 29300 | 29350 | 29300 | 5678 |
| 517 | 20231012 | 103000 | 5709836750 | 29300 | 29300 | 29300 | 29250 | 427 |
| 518 | 20231012 | 102900 | 5697326000 | 29250 | 29250 | 29300 | 29250 | 1228 |
| 519 | 20231012 | 102800 | 5661346400 | 29250 | 29250 | 29300 | 29250 | 290 |
| 520 | 20231012 | 102700 | 5652854400 | 29250 | 29250 | 29300 | 29250 | 509 |
| 521 | 20231012 | 102600 | 5637948650 | 29250 | 29250 | 29300 | 29250 | 275 |
| 522 | 20231012 | 102500 | 5629894600 | 29250 | 29250 | 29300 | 29250 | 313 |
| 523 | 20231012 | 102400 | 5620730900 | 29250 | 29300 | 29300 | 29250 | 490 |
| 524 | 20231012 | 102300 | 5606374200 | 29300 | 29250 | 29300 | 29250 | 408 |
| 525 | 20231012 | 102200 | 5594430200 | 29250 | 29250 | 29300 | 29250 | 352 |
| 526 | 20231012 | 102100 | 5584120000 | 29250 | 29250 | 29300 | 29250 | 260 |
| 527 | 20231012 | 102000 | 5576506200 | 29300 | 29300 | 29300 | 29250 | 732 |
| 528 | 20231012 | 101900 | 5555059000 | 29250 | 29250 | 29300 | 29250 | 350 |
| 529 | 20231012 | 101800 | 5544804600 | 29250 | 29200 | 29350 | 29200 | 12167 |
| 530 | 20231012 | 101700 | 5188404550 | 29250 | 29200 | 29250 | 29200 | 414 |
| 531 | 20231012 | 101600 | 5176306350 | 29250 | 29200 | 29250 | 29200 | 439 |
| 532 | 20231012 | 101500 | 5163466250 | 29200 | 29250 | 29250 | 29200 | 795 |
| 533 | 20231012 | 101400 | 5140241050 | 29250 | 29250 | 29250 | 29250 | 443 |
| 534 | 20231012 | 101300 | 5127283300 | 29250 | 29250 | 29250 | 29200 | 741 |
| 535 | 20231012 | 101200 | 5105611950 | 29250 | 29200 | 29250 | 29200 | 544 |
| 536 | 20231012 | 101100 | 5089705600 | 29200 | 29250 | 29250 | 29200 | 1242 |
| 537 | 20231012 | 101000 | 5053430900 | 29250 | 29150 | 29250 | 29150 | 3968 |
| 538 | 20231012 | 100900 | 4937544950 | 29150 | 29200 | 29200 | 29150 | 924 |
| 539 | 20231012 | 100800 | 4910589500 | 29150 | 29050 | 29200 | 29050 | 4200 |
| 540 | 20231012 | 100700 | 4788242450 | 29100 | 29100 | 29100 | 29100 | 170 |
| 541 | 20231012 | 100600 | 4783295450 | 29100 | 29100 | 29100 | 29050 | 115 |
| 542 | 20231012 | 100500 | 4779949400 | 29100 | 29100 | 29100 | 29050 | 181 |
| 543 | 20231012 | 100400 | 4774685600 | 29100 | 29050 | 29100 | 29050 | 13 |
| 544 | 20231012 | 100300 | 4774307550 | 29050 | 29050 | 29050 | 29050 | 361 |
| 545 | 20231012 | 100200 | 4763820500 | 29100 | 29150 | 29150 | 29050 | 3728 |
| 546 | 20231012 | 100100 | 4655346700 | 29150 | 29150 | 29150 | 29100 | 252 |
| 547 | 20231012 | 100000 | 4648000950 | 29150 | 29200 | 29250 | 29100 | 11465 |
| 548 | 20231012 | 095900 | 4313025850 | 29200 | 29250 | 29250 | 29200 | 1565 |
| 549 | 20231012 | 095800 | 4267258700 | 29250 | 29150 | 29250 | 29150 | 3874 |
| 550 | 20231012 | 095700 | 4154040400 | 29150 | 29150 | 29150 | 29150 | 217 |
| 551 | 20231012 | 095600 | 4147714850 | 29150 | 29100 | 29200 | 29100 | 9905 |
| 552 | 20231012 | 095500 | 3858865700 | 29100 | 29100 | 29100 | 29050 | 573 |
| 553 | 20231012 | 095400 | 3842194650 | 29100 | 29100 | 29100 | 29100 | 589 |
| 554 | 20231012 | 095300 | 3825054750 | 29100 | 29100 | 29100 | 29050 | 754 |
| 555 | 20231012 | 095200 | 3803113750 | 29100 | 29100 | 29100 | 29050 | 671 |
| 556 | 20231012 | 095100 | 3783590850 | 29100 | 29000 | 29100 | 29000 | 2091 |
| 557 | 20231012 | 095000 | 3722835350 | 28950 | 29000 | 29000 | 28950 | 326 |
| 558 | 20231012 | 094900 | 3713381850 | 29000 | 29000 | 29000 | 28950 | 295 |
| 559 | 20231012 | 094800 | 3704829900 | 29000 | 29000 | 29000 | 29000 | 185 |
| 560 | 20231012 | 094700 | 3699464900 | 28950 | 29000 | 29000 | 28950 | 327 |
| 561 | 20231012 | 094600 | 3689982450 | 28950 | 29000 | 29000 | 28950 | 617 |
| 562 | 20231012 | 094500 | 3672090200 | 28950 | 28950 | 29000 | 28950 | 118 |
| 563 | 20231012 | 094400 | 3668673850 | 29000 | 29000 | 29000 | 28950 | 56 |
| 564 | 20231012 | 094300 | 3667051500 | 29000 | 29000 | 29000 | 28900 | 9267 |
| 565 | 20231012 | 094200 | 3398902550 | 29000 | 28950 | 29000 | 28950 | 507 |
| 566 | 20231012 | 094100 | 3384224400 | 29000 | 29000 | 29000 | 29000 | 47 |
| 567 | 20231012 | 094000 | 3382861400 | 29000 | 29000 | 29000 | 29000 | 174 |
| 568 | 20231012 | 093900 | 3377815400 | 29000 | 29050 | 29100 | 29000 | 6183 |
| 569 | 20231012 | 093800 | 3198115250 | 29000 | 29000 | 29000 | 28950 | 4853 |
| 570 | 20231012 | 093700 | 3057390750 | 29000 | 29000 | 29000 | 28950 | 95 |
| 571 | 20231012 | 093600 | 3054636250 | 29000 | 29000 | 29000 | 29000 | 201 |
| 572 | 20231012 | 093500 | 3048807250 | 29000 | 29000 | 29000 | 28950 | 98 |
| 573 | 20231012 | 093400 | 3045965300 | 29000 | 29000 | 29000 | 28950 | 250 |
| 574 | 20231012 | 093300 | 3038715450 | 29000 | 29000 | 29000 | 29000 | 12 |
| 575 | 20231012 | 093200 | 3038367450 | 29000 | 29000 | 29000 | 28950 | 226 |
| 576 | 20231012 | 093100 | 3031822100 | 29000 | 29000 | 29000 | 28950 | 325 |
| 577 | 20231012 | 093000 | 3022409250 | 28950 | 29000 | 29000 | 28950 | 737 |
| 578 | 20231012 | 092900 | 3001052600 | 29000 | 29000 | 29000 | 28950 | 432 |
| 579 | 20231012 | 092800 | 2988528600 | 28950 | 29000 | 29000 | 28900 | 2202 |
| 580 | 20231012 | 092700 | 2924873100 | 29000 | 28950 | 29000 | 28950 | 593 |
| 581 | 20231012 | 092600 | 2907704400 | 28950 | 28900 | 28950 | 28900 | 650 |
| 582 | 20231012 | 092500 | 2888889500 | 28950 | 28900 | 28950 | 28900 | 1294 |
| 583 | 20231012 | 092400 | 2851440450 | 28950 | 29050 | 29050 | 28900 | 2855 |
| 584 | 20231012 | 092300 | 2768786550 | 29000 | 29000 | 29050 | 29000 | 497 |
| 585 | 20231012 | 092200 | 2754366450 | 29050 | 29050 | 29050 | 29000 | 799 |
| 586 | 20231012 | 092100 | 2731181150 | 29050 | 28950 | 29050 | 28950 | 7348 |
| 587 | 20231012 | 092000 | 2518186950 | 28950 | 28900 | 28950 | 28900 | 1399 |
| 588 | 20231012 | 091900 | 2477738950 | 28900 | 28950 | 28950 | 28850 | 7553 |
| 589 | 20231012 | 091800 | 2259305350 | 28950 | 28950 | 28950 | 28900 | 409 |
| 590 | 20231012 | 091700 | 2247471850 | 28950 | 29000 | 29000 | 28900 | 3695 |
| 591 | 20231012 | 091600 | 2140506150 | 29000 | 29050 | 29050 | 28950 | 1245 |
| 592 | 20231012 | 091500 | 2104405500 | 29050 | 29000 | 29050 | 28950 | 2544 |
| 593 | 20231012 | 091400 | 2030658150 | 29000 | 28950 | 29000 | 28900 | 2819 |
| 594 | 20231012 | 091300 | 1949049850 | 28950 | 29050 | 29050 | 28900 | 3393 |
| 595 | 20231012 | 091200 | 1850600050 | 29050 | 29250 | 29250 | 29050 | 7731 |
| 596 | 20231012 | 091100 | 1625180900 | 29250 | 29200 | 29250 | 29200 | 1508 |
| 597 | 20231012 | 091000 | 1581078250 | 29250 | 29250 | 29250 | 29200 | 2048 |
| 598 | 20231012 | 090900 | 1521252600 | 29200 | 29250 | 29250 | 29200 | 6213 |
| 599 | 20231012 | 090800 | 1339701400 | 29250 | 29200 | 29250 | 29150 | 2875 |
| 600 | 20231012 | 090700 | 1255738150 | 29200 | 29150 | 29250 | 29150 | 7368 |
| 601 | 20231012 | 090600 | 1040569700 | 29150 | 29100 | 29200 | 29100 | 7944 |
| 602 | 20231012 | 090500 | 809105550 | 29050 | 29100 | 29100 | 29050 | 767 |
| 603 | 20231012 | 090400 | 786791350 | 29100 | 29000 | 29100 | 29000 | 2020 |
| 604 | 20231012 | 090300 | 728115300 | 29000 | 29050 | 29100 | 29000 | 1469 |
| 605 | 20231012 | 090200 | 685450900 | 29050 | 29100 | 29150 | 29050 | 3223 |
| 606 | 20231012 | 090100 | 591663450 | 29100 | 29150 | 29200 | 29050 | 7076 |
| 607 | 20231012 | 090000 | 385637000 | 29200 | 28900 | 29250 | 28850 | 13285 |