32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 3 | 20231012 | 185900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20231012 | 185800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20231012 | 185700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20231012 | 185600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20231012 | 185500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20231012 | 185400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20231012 | 185300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20231012 | 185200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20231012 | 185100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20231012 | 185000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20231012 | 184900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20231012 | 184800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20231012 | 184700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20231012 | 184600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20231012 | 184500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20231012 | 184400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20231012 | 184300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20231012 | 184200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20231012 | 184100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20231012 | 184000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20231012 | 183900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20231012 | 183800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20231012 | 183700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20231012 | 183600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20231012 | 183500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20231012 | 183400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20231012 | 183300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20231012 | 183200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20231012 | 183100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20231012 | 183000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 33 | 20231012 | 182900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20231012 | 182800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20231012 | 182700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20231012 | 182600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20231012 | 182500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20231012 | 182400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20231012 | 182300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20231012 | 182200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20231012 | 182100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20231012 | 182000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20231012 | 181900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20231012 | 181800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20231012 | 181700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20231012 | 181600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20231012 | 181500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20231012 | 181400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20231012 | 181300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20231012 | 181200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20231012 | 181100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20231012 | 181000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20231012 | 180900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20231012 | 180800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20231012 | 180700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20231012 | 180600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20231012 | 180500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20231012 | 180400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20231012 | 180300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20231012 | 180200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20231012 | 180100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20231012 | 180000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 63 | 20231012 | 175900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20231012 | 175800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20231012 | 175700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20231012 | 175600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20231012 | 175500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20231012 | 175400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20231012 | 175300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20231012 | 175200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20231012 | 175100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20231012 | 175000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20231012 | 174900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20231012 | 174800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20231012 | 174700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20231012 | 174600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20231012 | 174500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20231012 | 174400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20231012 | 174300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20231012 | 174200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20231012 | 174100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20231012 | 174000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20231012 | 173900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20231012 | 173800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20231012 | 173700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20231012 | 173600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20231012 | 173500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20231012 | 173400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20231012 | 173300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20231012 | 173200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20231012 | 173100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20231012 | 173000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 93 | 20231012 | 172900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20231012 | 172800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20231012 | 172700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20231012 | 172600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20231012 | 172500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20231012 | 172400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20231012 | 172300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20231012 | 172200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20231012 | 172100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20231012 | 172000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20231012 | 171900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20231012 | 171800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20231012 | 171700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20231012 | 171600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20231012 | 171500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20231012 | 171400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20231012 | 171300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20231012 | 171200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20231012 | 171100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20231012 | 171000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20231012 | 170900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20231012 | 170800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20231012 | 170700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20231012 | 170600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20231012 | 170500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20231012 | 170400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20231012 | 170300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20231012 | 170200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20231012 | 170100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20231012 | 170000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 123 | 20231012 | 165900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20231012 | 165800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20231012 | 165700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20231012 | 165600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20231012 | 165500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20231012 | 165400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20231012 | 165300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20231012 | 165200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20231012 | 165100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20231012 | 165000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20231012 | 164900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20231012 | 164800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20231012 | 164700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20231012 | 164600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20231012 | 164500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20231012 | 164400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20231012 | 164300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20231012 | 164200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20231012 | 164100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20231012 | 164000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20231012 | 163900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20231012 | 163800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20231012 | 163700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20231012 | 163600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20231012 | 163500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20231012 | 163400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20231012 | 163300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20231012 | 163200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20231012 | 163100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20231012 | 163000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 153 | 20231012 | 162900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20231012 | 162800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20231012 | 162700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20231012 | 162600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20231012 | 162500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20231012 | 162400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20231012 | 162300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20231012 | 162200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20231012 | 162100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20231012 | 162000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20231012 | 161900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20231012 | 161800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20231012 | 161700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20231012 | 161600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20231012 | 161500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20231012 | 161400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20231012 | 161300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20231012 | 161200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20231012 | 161100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20231012 | 161000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20231012 | 160900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20231012 | 160800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20231012 | 160700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20231012 | 160600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20231012 | 160500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20231012 | 160400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20231012 | 160300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20231012 | 160200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20231012 | 160100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20231012 | 160000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 74979 |
| 183 | 20231012 | 155900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20231012 | 155800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20231012 | 155700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20231012 | 155600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20231012 | 155500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20231012 | 155400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20231012 | 155300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20231012 | 155200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20231012 | 155100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20231012 | 155000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20231012 | 154900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20231012 | 154800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20231012 | 154700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20231012 | 154600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20231012 | 154500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20231012 | 154400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20231012 | 154300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20231012 | 154200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20231012 | 154100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20231012 | 154000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20231012 | 153900 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20231012 | 153800 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20231012 | 153700 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20231012 | 153600 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20231012 | 153500 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20231012 | 153400 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20231012 | 153300 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20231012 | 153200 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20231012 | 153100 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20231012 | 153000 | 12053525200 | 41250 | 41250 | 41250 | 41250 | 149958 |
| 213 | 20231012 | 152900 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20231012 | 152800 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20231012 | 152700 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20231012 | 152600 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20231012 | 152500 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20231012 | 152400 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20231012 | 152300 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20231012 | 152200 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20231012 | 152100 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20231012 | 152000 | 8960641450 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20231012 | 151900 | 8960641450 | 41250 | 41250 | 41350 | 41250 | 2688 |
| 224 | 20231012 | 151800 | 8849630300 | 41300 | 41150 | 41300 | 41150 | 1966 |
| 225 | 20231012 | 151700 | 8768530800 | 41200 | 41200 | 41200 | 41150 | 631 |
| 226 | 20231012 | 151600 | 8742534350 | 41150 | 41100 | 41200 | 41100 | 2976 |
| 227 | 20231012 | 151500 | 8620067750 | 41100 | 41100 | 41150 | 41100 | 481 |
| 228 | 20231012 | 151400 | 8600295400 | 41100 | 41150 | 41150 | 41100 | 289 |
| 229 | 20231012 | 151300 | 8588413900 | 41100 | 41100 | 41150 | 41100 | 739 |
| 230 | 20231012 | 151200 | 8558031350 | 41150 | 41100 | 41150 | 41100 | 754 |
| 231 | 20231012 | 151100 | 8527021000 | 41150 | 41100 | 41150 | 41100 | 354 |
| 232 | 20231012 | 151000 | 8512469450 | 41100 | 41100 | 41150 | 41100 | 451 |
| 233 | 20231012 | 150900 | 8493919200 | 41100 | 41100 | 41150 | 41100 | 344 |
| 234 | 20231012 | 150800 | 8479770050 | 41100 | 41150 | 41150 | 41100 | 863 |
| 235 | 20231012 | 150700 | 8444286100 | 41100 | 41100 | 41150 | 41100 | 954 |
| 236 | 20231012 | 150600 | 8405037850 | 41100 | 41100 | 41100 | 41100 | 313 |
| 237 | 20231012 | 150500 | 8392173550 | 41100 | 41100 | 41100 | 41100 | 605 |
| 238 | 20231012 | 150400 | 8367308050 | 41100 | 41100 | 41150 | 41100 | 1274 |
| 239 | 20231012 | 150300 | 8314917950 | 41150 | 41100 | 41150 | 41100 | 610 |
| 240 | 20231012 | 150200 | 8289846450 | 41100 | 41100 | 41150 | 41100 | 326 |
| 241 | 20231012 | 150100 | 8276440550 | 41100 | 41100 | 41100 | 41100 | 563 |
| 242 | 20231012 | 150000 | 8253301250 | 41100 | 41100 | 41150 | 41100 | 247 |
| 243 | 20231012 | 145900 | 8243141500 | 41100 | 41150 | 41150 | 41100 | 172 |
| 244 | 20231012 | 145800 | 8236071450 | 41100 | 41100 | 41150 | 41100 | 233 |
| 245 | 20231012 | 145700 | 8226490250 | 41100 | 41100 | 41150 | 41100 | 236 |
| 246 | 20231012 | 145600 | 8216790450 | 41100 | 41100 | 41150 | 41100 | 590 |
| 247 | 20231012 | 145500 | 8192536350 | 41150 | 41100 | 41150 | 41100 | 273 |
| 248 | 20231012 | 145400 | 8181310200 | 41150 | 41100 | 41150 | 41100 | 356 |
| 249 | 20231012 | 145300 | 8166675250 | 41100 | 41100 | 41150 | 41100 | 74 |
| 250 | 20231012 | 145200 | 8163633500 | 41100 | 41100 | 41150 | 41100 | 97 |
| 251 | 20231012 | 145100 | 8159646100 | 41100 | 41100 | 41150 | 41100 | 87 |
| 252 | 20231012 | 145000 | 8156070000 | 41100 | 41100 | 41150 | 41100 | 82 |
| 253 | 20231012 | 144900 | 8152699550 | 41100 | 41100 | 41150 | 41100 | 94 |
| 254 | 20231012 | 144800 | 8148835750 | 41100 | 41200 | 41250 | 41100 | 2440 |
| 255 | 20231012 | 144700 | 8048362200 | 41200 | 41150 | 41200 | 41150 | 634 |
| 256 | 20231012 | 144600 | 8022244650 | 41150 | 41200 | 41200 | 41150 | 153 |
| 257 | 20231012 | 144500 | 8015946150 | 41150 | 41150 | 41200 | 41150 | 113 |
| 258 | 20231012 | 144400 | 8011293200 | 41200 | 41200 | 41200 | 41150 | 163 |
| 259 | 20231012 | 144300 | 8004581200 | 41150 | 41200 | 41200 | 41150 | 232 |
| 260 | 20231012 | 144200 | 7995026450 | 41200 | 41200 | 41200 | 41150 | 414 |
| 261 | 20231012 | 144100 | 7977972250 | 41150 | 41200 | 41200 | 41150 | 498 |
| 262 | 20231012 | 144000 | 7957458300 | 41200 | 41150 | 41200 | 41150 | 419 |
| 263 | 20231012 | 143900 | 7940199200 | 41200 | 41200 | 41200 | 41150 | 431 |
| 264 | 20231012 | 143800 | 7922444750 | 41150 | 41200 | 41250 | 41150 | 1285 |
| 265 | 20231012 | 143700 | 7869500350 | 41200 | 41150 | 41200 | 41150 | 94 |
| 266 | 20231012 | 143600 | 7865630050 | 41200 | 41150 | 41200 | 41150 | 292 |
| 267 | 20231012 | 143500 | 7853602900 | 41150 | 41150 | 41200 | 41150 | 764 |
| 268 | 20231012 | 143400 | 7822128700 | 41200 | 41150 | 41200 | 41150 | 469 |
| 269 | 20231012 | 143300 | 7802808650 | 41150 | 41200 | 41200 | 41150 | 125 |
| 270 | 20231012 | 143200 | 7797661800 | 41150 | 41150 | 41200 | 41150 | 158 |
| 271 | 20231012 | 143100 | 7791155400 | 41200 | 41150 | 41200 | 41150 | 52 |
| 272 | 20231012 | 143000 | 7789014950 | 41150 | 41200 | 41200 | 41150 | 1441 |
| 273 | 20231012 | 142900 | 7729652850 | 41200 | 41150 | 41200 | 41150 | 61 |
| 274 | 20231012 | 142800 | 7727140800 | 41200 | 41100 | 41200 | 41100 | 1401 |
| 275 | 20231012 | 142700 | 7669483200 | 41100 | 41100 | 41150 | 41100 | 52 |
| 276 | 20231012 | 142600 | 7667344350 | 41100 | 41100 | 41150 | 41100 | 1082 |
| 277 | 20231012 | 142500 | 7622821050 | 41150 | 41100 | 41150 | 41100 | 104 |
| 278 | 20231012 | 142400 | 7618542500 | 41150 | 41100 | 41150 | 41100 | 23 |
| 279 | 20231012 | 142300 | 7617596800 | 41100 | 41150 | 41150 | 41100 | 55 |
| 280 | 20231012 | 142200 | 7615334000 | 41150 | 41100 | 41150 | 41100 | 11 |
| 281 | 20231012 | 142100 | 7614881600 | 41100 | 41150 | 41150 | 41100 | 1457 |
| 282 | 20231012 | 142000 | 7554926450 | 41150 | 41100 | 41150 | 41100 | 443 |
| 283 | 20231012 | 141900 | 7536702150 | 41100 | 41100 | 41150 | 41100 | 109 |
| 284 | 20231012 | 141800 | 7532221650 | 41100 | 41150 | 41150 | 41100 | 365 |
| 285 | 20231012 | 141700 | 7517207200 | 41100 | 41100 | 41150 | 41100 | 522 |
| 286 | 20231012 | 141600 | 7495752150 | 41150 | 41150 | 41150 | 41100 | 93 |
| 287 | 20231012 | 141500 | 7491926850 | 41150 | 41150 | 41150 | 41100 | 97 |
| 288 | 20231012 | 141400 | 7487937150 | 41150 | 41150 | 41150 | 41100 | 151 |
| 289 | 20231012 | 141300 | 7481723850 | 41150 | 41150 | 41150 | 41100 | 309 |
| 290 | 20231012 | 141200 | 7469009000 | 41100 | 41150 | 41150 | 41100 | 109 |
| 291 | 20231012 | 141100 | 7464523950 | 41150 | 41150 | 41150 | 41100 | 53 |
| 292 | 20231012 | 141000 | 7462343100 | 41150 | 41150 | 41150 | 41100 | 258 |
| 293 | 20231012 | 140900 | 7451736300 | 41150 | 41100 | 41150 | 41100 | 579 |
| 294 | 20231012 | 140800 | 7427910600 | 41100 | 41100 | 41150 | 41100 | 211 |
| 295 | 20231012 | 140700 | 7419235700 | 41150 | 41150 | 41150 | 41100 | 34 |
| 296 | 20231012 | 140600 | 7417836750 | 41150 | 41100 | 41150 | 41100 | 413 |
| 297 | 20231012 | 140500 | 7400842850 | 41150 | 41150 | 41150 | 41100 | 43 |
| 298 | 20231012 | 140400 | 7399073500 | 41100 | 41100 | 41150 | 41100 | 15 |
| 299 | 20231012 | 140300 | 7398456650 | 41100 | 41150 | 41150 | 41100 | 194 |
| 300 | 20231012 | 140200 | 7390476650 | 41100 | 41000 | 41150 | 41000 | 2300 |
| 301 | 20231012 | 140100 | 7296040850 | 41000 | 41000 | 41050 | 41000 | 124 |
| 302 | 20231012 | 140000 | 7290955300 | 41050 | 41000 | 41050 | 41000 | 157 |
| 303 | 20231012 | 135900 | 7284514900 | 41000 | 41000 | 41050 | 40950 | 449 |
| 304 | 20231012 | 135800 | 7266104650 | 40950 | 41000 | 41000 | 40950 | 117 |
| 305 | 20231012 | 135700 | 7261307700 | 41050 | 41050 | 41100 | 40950 | 2293 |
| 306 | 20231012 | 135600 | 7167294350 | 41050 | 41050 | 41050 | 41050 | 103 |
| 307 | 20231012 | 135500 | 7163066200 | 41050 | 41050 | 41050 | 41050 | 349 |
| 308 | 20231012 | 135400 | 7148739750 | 41050 | 41050 | 41100 | 41050 | 192 |
| 309 | 20231012 | 135300 | 7140857850 | 41050 | 41050 | 41100 | 41050 | 182 |
| 310 | 20231012 | 135200 | 7133386650 | 41050 | 41050 | 41050 | 41050 | 134 |
| 311 | 20231012 | 135100 | 7127885950 | 41050 | 41100 | 41100 | 41050 | 114 |
| 312 | 20231012 | 135000 | 7123206150 | 41100 | 41100 | 41150 | 41050 | 4654 |
| 313 | 20231012 | 134900 | 6931964400 | 41150 | 41150 | 41150 | 41100 | 310 |
| 314 | 20231012 | 134800 | 6919212050 | 41150 | 41150 | 41150 | 41100 | 257 |
| 315 | 20231012 | 134700 | 6908646300 | 41100 | 41100 | 41150 | 41100 | 160 |
| 316 | 20231012 | 134600 | 6902068100 | 41150 | 41100 | 41150 | 41100 | 220 |
| 317 | 20231012 | 134500 | 6893024100 | 41100 | 41100 | 41150 | 41100 | 737 |
| 318 | 20231012 | 134400 | 6862730700 | 41100 | 41150 | 41150 | 41100 | 149 |
| 319 | 20231012 | 134300 | 6856604650 | 41150 | 41100 | 41150 | 41100 | 443 |
| 320 | 20231012 | 134200 | 6838381450 | 41150 | 41100 | 41150 | 41100 | 104 |
| 321 | 20231012 | 134100 | 6834106500 | 41100 | 41150 | 41150 | 41100 | 140 |
| 322 | 20231012 | 134000 | 6828352150 | 41100 | 41100 | 41100 | 41100 | 59 |
| 323 | 20231012 | 133900 | 6825927250 | 41150 | 41100 | 41150 | 41100 | 95 |
| 324 | 20231012 | 133800 | 6822021700 | 41100 | 41100 | 41150 | 41100 | 341 |
| 325 | 20231012 | 133700 | 6807991700 | 41100 | 41100 | 41150 | 41100 | 227 |
| 326 | 20231012 | 133600 | 6798660250 | 41100 | 41100 | 41100 | 41100 | 29 |
| 327 | 20231012 | 133500 | 6797468350 | 41100 | 41100 | 41150 | 41100 | 264 |
| 328 | 20231012 | 133400 | 6786613700 | 41100 | 41150 | 41150 | 41100 | 138 |
| 329 | 20231012 | 133300 | 6780940300 | 41100 | 41100 | 41150 | 41100 | 144 |
| 330 | 20231012 | 133200 | 6775019850 | 41100 | 41150 | 41150 | 41100 | 96 |
| 331 | 20231012 | 133100 | 6771073700 | 41150 | 41100 | 41150 | 41100 | 138 |
| 332 | 20231012 | 133000 | 6765401450 | 41150 | 41150 | 41150 | 41100 | 169 |
| 333 | 20231012 | 132900 | 6758452300 | 41100 | 41150 | 41150 | 41100 | 158 |
| 334 | 20231012 | 132800 | 6751955000 | 41150 | 41150 | 41150 | 41100 | 162 |
| 335 | 20231012 | 132700 | 6745294050 | 41100 | 41100 | 41100 | 41100 | 100 |
| 336 | 20231012 | 132600 | 6741184050 | 41150 | 41100 | 41150 | 41100 | 522 |
| 337 | 20231012 | 132500 | 6719729650 | 41100 | 41150 | 41150 | 41100 | 104 |
| 338 | 20231012 | 132400 | 6715454900 | 41150 | 41100 | 41150 | 41100 | 113 |
| 339 | 20231012 | 132300 | 6710809300 | 41150 | 41100 | 41150 | 41100 | 112 |
| 340 | 20231012 | 132200 | 6706205850 | 41150 | 41150 | 41150 | 41100 | 39 |
| 341 | 20231012 | 132100 | 6704601050 | 41100 | 41100 | 41100 | 41100 | 2 |
| 342 | 20231012 | 132000 | 6704518850 | 41100 | 41150 | 41150 | 41100 | 1097 |
| 343 | 20231012 | 131900 | 6659383700 | 41200 | 41200 | 41250 | 41150 | 1167 |
| 344 | 20231012 | 131800 | 6611279200 | 41250 | 41250 | 41250 | 41200 | 62 |
| 345 | 20231012 | 131700 | 6608722750 | 41250 | 41200 | 41250 | 41150 | 672 |
| 346 | 20231012 | 131600 | 6581034750 | 41150 | 41250 | 41250 | 41150 | 263 |
| 347 | 20231012 | 131500 | 6570198300 | 41250 | 41150 | 41250 | 41150 | 577 |
| 348 | 20231012 | 131400 | 6546422900 | 41150 | 41200 | 41200 | 41150 | 96 |
| 349 | 20231012 | 131300 | 6542468000 | 41150 | 41200 | 41200 | 41150 | 63 |
| 350 | 20231012 | 131200 | 6539872500 | 41200 | 41150 | 41200 | 41150 | 51 |
| 351 | 20231012 | 131100 | 6537771400 | 41200 | 41150 | 41200 | 41100 | 1026 |
| 352 | 20231012 | 131000 | 6495538400 | 41100 | 41150 | 41150 | 41100 | 844 |
| 353 | 20231012 | 130900 | 6460807850 | 41150 | 41100 | 41150 | 41100 | 59 |
| 354 | 20231012 | 130800 | 6458380150 | 41100 | 41150 | 41150 | 41100 | 114 |
| 355 | 20231012 | 130700 | 6453689250 | 41100 | 41150 | 41150 | 41100 | 1085 |
| 356 | 20231012 | 130600 | 6409041550 | 41100 | 41100 | 41150 | 41100 | 20 |
| 357 | 20231012 | 130500 | 6408218750 | 41100 | 41100 | 41150 | 41100 | 47 |
| 358 | 20231012 | 130400 | 6406286850 | 41100 | 41150 | 41150 | 41100 | 143 |
| 359 | 20231012 | 130300 | 6400402450 | 41150 | 41100 | 41150 | 41100 | 79 |
| 360 | 20231012 | 130200 | 6397152400 | 41150 | 41150 | 41150 | 41100 | 612 |
| 361 | 20231012 | 130100 | 6371968750 | 41100 | 41100 | 41150 | 41100 | 204 |
| 362 | 20231012 | 130000 | 6363581800 | 41150 | 41150 | 41150 | 41100 | 887 |
| 363 | 20231012 | 125900 | 6327083350 | 41150 | 41100 | 41150 | 41100 | 810 |
| 364 | 20231012 | 125800 | 6293774400 | 41150 | 41150 | 41150 | 41100 | 165 |
| 365 | 20231012 | 125700 | 6286989900 | 41150 | 41100 | 41150 | 41050 | 304 |
| 366 | 20231012 | 125600 | 6274492650 | 41100 | 41050 | 41100 | 41050 | 320 |
| 367 | 20231012 | 125500 | 6261343350 | 41100 | 41050 | 41100 | 41050 | 717 |
| 368 | 20231012 | 125400 | 6231897050 | 41050 | 41050 | 41050 | 41000 | 70 |
| 369 | 20231012 | 125300 | 6229023650 | 41050 | 41050 | 41050 | 41000 | 99 |
| 370 | 20231012 | 125200 | 6224959950 | 41050 | 41050 | 41050 | 41050 | 26 |
| 371 | 20231012 | 125100 | 6223892650 | 41050 | 41000 | 41050 | 41000 | 75 |
| 372 | 20231012 | 125000 | 6220814100 | 41000 | 41100 | 41100 | 41000 | 62 |
| 373 | 20231012 | 124900 | 6218268950 | 41100 | 41100 | 41100 | 41100 | 63 |
| 374 | 20231012 | 124800 | 6215679650 | 41150 | 41050 | 41150 | 40950 | 1464 |
| 375 | 20231012 | 124700 | 6155550400 | 41000 | 41050 | 41050 | 40950 | 1307 |
| 376 | 20231012 | 124600 | 6101959600 | 41000 | 40950 | 41050 | 40950 | 1350 |
| 377 | 20231012 | 124500 | 6046610250 | 41000 | 40950 | 41000 | 40950 | 127 |
| 378 | 20231012 | 124400 | 6041408000 | 41000 | 40950 | 41000 | 40950 | 147 |
| 379 | 20231012 | 124300 | 6035387600 | 41000 | 40950 | 41000 | 40950 | 9 |
| 380 | 20231012 | 124200 | 6035019000 | 41000 | 40950 | 41000 | 40950 | 65 |
| 381 | 20231012 | 124100 | 6032355700 | 40950 | 40950 | 41000 | 40950 | 98 |
| 382 | 20231012 | 124000 | 6028337900 | 40950 | 41000 | 41000 | 40950 | 44 |
| 383 | 20231012 | 123900 | 6026534000 | 41000 | 40850 | 41000 | 40850 | 334 |
| 384 | 20231012 | 123800 | 6012854600 | 40900 | 40900 | 40950 | 40850 | 871 |
| 385 | 20231012 | 123700 | 5977233000 | 40900 | 40800 | 40900 | 40800 | 3566 |
| 386 | 20231012 | 123600 | 5831551350 | 40800 | 40800 | 40850 | 40800 | 121 |
| 387 | 20231012 | 123500 | 5826614300 | 40800 | 40850 | 40850 | 40800 | 131 |
| 388 | 20231012 | 123400 | 5821269400 | 40800 | 40800 | 40850 | 40800 | 115 |
| 389 | 20231012 | 123300 | 5816576650 | 40800 | 40800 | 40850 | 40800 | 110 |
| 390 | 20231012 | 123200 | 5812088550 | 40800 | 40800 | 40850 | 40800 | 109 |
| 391 | 20231012 | 123100 | 5807641200 | 40800 | 40800 | 40850 | 40800 | 470 |
| 392 | 20231012 | 123000 | 5788464800 | 40800 | 40800 | 40850 | 40800 | 174 |
| 393 | 20231012 | 122900 | 5781365100 | 40850 | 40800 | 40850 | 40800 | 110 |
| 394 | 20231012 | 122800 | 5776876250 | 40800 | 40850 | 40850 | 40800 | 142 |
| 395 | 20231012 | 122700 | 5771081750 | 40850 | 40850 | 40850 | 40800 | 126 |
| 396 | 20231012 | 122600 | 5765939950 | 40800 | 40800 | 40850 | 40800 | 392 |
| 397 | 20231012 | 122500 | 5749943300 | 40850 | 40850 | 40850 | 40800 | 154 |
| 398 | 20231012 | 122400 | 5743657400 | 40850 | 40800 | 40850 | 40800 | 142 |
| 399 | 20231012 | 122300 | 5737862050 | 40850 | 40800 | 40850 | 40800 | 132 |
| 400 | 20231012 | 122200 | 5732476400 | 40850 | 40800 | 40850 | 40800 | 87 |
| 401 | 20231012 | 122100 | 5728926600 | 40850 | 40800 | 40850 | 40800 | 47 |
| 402 | 20231012 | 122000 | 5727008500 | 40800 | 40850 | 40850 | 40800 | 476 |
| 403 | 20231012 | 121900 | 5707583750 | 40800 | 40850 | 40850 | 40800 | 124 |
| 404 | 20231012 | 121800 | 5702524350 | 40800 | 40850 | 40850 | 40800 | 408 |
| 405 | 20231012 | 121700 | 5685877600 | 40800 | 40800 | 40850 | 40800 | 172 |
| 406 | 20231012 | 121600 | 5678859900 | 40800 | 40800 | 40850 | 40800 | 219 |
| 407 | 20231012 | 121500 | 5669924400 | 40800 | 40800 | 40850 | 40800 | 145 |
| 408 | 20231012 | 121400 | 5664008100 | 40800 | 40800 | 40800 | 40800 | 98 |
| 409 | 20231012 | 121300 | 5660009700 | 40800 | 40850 | 40850 | 40800 | 16 |
| 410 | 20231012 | 121200 | 5659356600 | 40800 | 40800 | 40850 | 40800 | 130 |
| 411 | 20231012 | 121100 | 5654052400 | 40850 | 40800 | 40850 | 40800 | 313 |
| 412 | 20231012 | 121000 | 5641280350 | 40850 | 40800 | 40850 | 40800 | 141 |
| 413 | 20231012 | 120900 | 5635526750 | 40800 | 40800 | 40850 | 40800 | 314 |
| 414 | 20231012 | 120800 | 5622713650 | 40850 | 40800 | 40850 | 40800 | 185 |
| 415 | 20231012 | 120700 | 5615164650 | 40850 | 40800 | 40850 | 40800 | 102 |
| 416 | 20231012 | 120600 | 5611002300 | 40800 | 40800 | 40850 | 40800 | 119 |
| 417 | 20231012 | 120500 | 5606146150 | 40800 | 40800 | 40850 | 40800 | 93 |
| 418 | 20231012 | 120400 | 5602351350 | 40800 | 40800 | 40800 | 40800 | 81 |
| 419 | 20231012 | 120300 | 5599046550 | 40800 | 40850 | 40850 | 40800 | 134 |
| 420 | 20231012 | 120200 | 5593577200 | 40800 | 40800 | 40850 | 40800 | 101 |
| 421 | 20231012 | 120100 | 5589455650 | 40850 | 40800 | 40850 | 40800 | 107 |
| 422 | 20231012 | 120000 | 5585089500 | 40850 | 40800 | 40850 | 40800 | 13 |
| 423 | 20231012 | 115900 | 5584558650 | 40800 | 40850 | 40900 | 40800 | 187 |
| 424 | 20231012 | 115800 | 5576919500 | 40900 | 40900 | 40900 | 40850 | 192 |
| 425 | 20231012 | 115700 | 5569075100 | 40850 | 40850 | 40900 | 40850 | 11 |
| 426 | 20231012 | 115600 | 5568625450 | 40900 | 40900 | 40900 | 40850 | 12 |
| 427 | 20231012 | 115500 | 5568135100 | 40900 | 40700 | 40900 | 40700 | 4777 |
| 428 | 20231012 | 115400 | 5373305200 | 40750 | 40700 | 40750 | 40700 | 151 |
| 429 | 20231012 | 115300 | 5367157350 | 40750 | 40700 | 40750 | 40700 | 184 |
| 430 | 20231012 | 115200 | 5359664100 | 40750 | 40750 | 40750 | 40700 | 493 |
| 431 | 20231012 | 115100 | 5339575500 | 40700 | 40750 | 40750 | 40700 | 11 |
| 432 | 20231012 | 115000 | 5339127400 | 40750 | 40750 | 40750 | 40700 | 153 |
| 433 | 20231012 | 114900 | 5332894150 | 40750 | 40700 | 40750 | 40700 | 303 |
| 434 | 20231012 | 114800 | 5320553700 | 40750 | 40750 | 40750 | 40700 | 206 |
| 435 | 20231012 | 114700 | 5312168100 | 40750 | 40700 | 40750 | 40700 | 564 |
| 436 | 20231012 | 114600 | 5289195150 | 40700 | 40700 | 40750 | 40700 | 1424 |
| 437 | 20231012 | 114500 | 5231178350 | 40700 | 40800 | 40800 | 40700 | 1893 |
| 438 | 20231012 | 114400 | 5154044750 | 40800 | 40800 | 40800 | 40750 | 139 |
| 439 | 20231012 | 114300 | 5148380050 | 40800 | 40800 | 40800 | 40750 | 449 |
| 440 | 20231012 | 114200 | 5130065300 | 40800 | 40800 | 40800 | 40750 | 370 |
| 441 | 20231012 | 114100 | 5114969400 | 40850 | 40800 | 40850 | 40800 | 179 |
| 442 | 20231012 | 114000 | 5107661500 | 40800 | 40850 | 40850 | 40800 | 139 |
| 443 | 20231012 | 113900 | 5101990200 | 40800 | 40850 | 40850 | 40800 | 451 |
| 444 | 20231012 | 113800 | 5083589050 | 40800 | 40800 | 40800 | 40800 | 102 |
| 445 | 20231012 | 113700 | 5079427450 | 40800 | 40800 | 40800 | 40800 | 85 |
| 446 | 20231012 | 113600 | 5075959450 | 40800 | 40800 | 40850 | 40800 | 731 |
| 447 | 20231012 | 113500 | 5046133000 | 40800 | 40800 | 40800 | 40800 | 218 |
| 448 | 20231012 | 113400 | 5037238600 | 40800 | 40800 | 40800 | 40800 | 124 |
| 449 | 20231012 | 113300 | 5032179400 | 40800 | 40850 | 40900 | 40800 | 5494 |
| 450 | 20231012 | 113200 | 4807771700 | 40850 | 40900 | 40900 | 40850 | 244 |
| 451 | 20231012 | 113100 | 4797803400 | 40900 | 40900 | 40900 | 40850 | 775 |
| 452 | 20231012 | 113000 | 4766126300 | 40900 | 40850 | 40900 | 40850 | 160 |
| 453 | 20231012 | 112900 | 4759588700 | 40850 | 40900 | 40900 | 40850 | 112 |
| 454 | 20231012 | 112800 | 4755012800 | 40900 | 40900 | 40900 | 40850 | 105 |
| 455 | 20231012 | 112700 | 4750722650 | 40850 | 40850 | 40900 | 40850 | 131 |
| 456 | 20231012 | 112600 | 4745370800 | 40850 | 40900 | 40900 | 40850 | 243 |
| 457 | 20231012 | 112500 | 4735444150 | 40850 | 40850 | 40850 | 40850 | 87 |
| 458 | 20231012 | 112400 | 4731890200 | 40900 | 40900 | 40900 | 40850 | 239 |
| 459 | 20231012 | 112300 | 4722120250 | 40900 | 40850 | 40900 | 40850 | 141 |
| 460 | 20231012 | 112200 | 4716358450 | 40850 | 40850 | 40900 | 40850 | 117 |
| 461 | 20231012 | 112100 | 4711578000 | 40850 | 40850 | 40850 | 40850 | 96 |
| 462 | 20231012 | 112000 | 4707656400 | 40850 | 40850 | 40850 | 40850 | 104 |
| 463 | 20231012 | 111900 | 4703408000 | 40850 | 40900 | 40900 | 40850 | 104 |
| 464 | 20231012 | 111800 | 4699158650 | 40900 | 40900 | 40900 | 40850 | 261 |
| 465 | 20231012 | 111700 | 4688488350 | 40900 | 40850 | 40900 | 40850 | 294 |
| 466 | 20231012 | 111600 | 4676468400 | 40850 | 40850 | 40900 | 40850 | 102 |
| 467 | 20231012 | 111500 | 4672301150 | 40900 | 40850 | 40900 | 40850 | 29 |
| 468 | 20231012 | 111400 | 4671115100 | 40850 | 40900 | 40950 | 40850 | 1012 |
| 469 | 20231012 | 111300 | 4629721900 | 40900 | 40950 | 40950 | 40900 | 301 |
| 470 | 20231012 | 111200 | 4617396100 | 40950 | 40950 | 40950 | 40900 | 22 |
| 471 | 20231012 | 111100 | 4616495250 | 40950 | 40900 | 40950 | 40900 | 15 |
| 472 | 20231012 | 111000 | 4615881450 | 40900 | 40900 | 40950 | 40900 | 432 |
| 473 | 20231012 | 110900 | 4598210000 | 40900 | 40900 | 40900 | 40850 | 1509 |
| 474 | 20231012 | 110800 | 4536491950 | 40900 | 40850 | 40900 | 40850 | 745 |
| 475 | 20231012 | 110700 | 4506026700 | 40900 | 40900 | 40900 | 40900 | 66 |
| 476 | 20231012 | 110600 | 4503327300 | 40900 | 40850 | 40900 | 40850 | 2 |
| 477 | 20231012 | 110500 | 4503245550 | 40900 | 40850 | 40900 | 40850 | 45 |
| 478 | 20231012 | 110400 | 4501405300 | 40850 | 40850 | 40850 | 40850 | 3 |
| 479 | 20231012 | 110300 | 4501282750 | 40850 | 40850 | 40850 | 40850 | 1 |
| 480 | 20231012 | 110200 | 4501241900 | 40900 | 40850 | 40950 | 40800 | 3177 |
| 481 | 20231012 | 110100 | 4371415400 | 40850 | 40850 | 40850 | 40800 | 354 |
| 482 | 20231012 | 110000 | 4356960100 | 40800 | 40900 | 40950 | 40800 | 4937 |
| 483 | 20231012 | 105900 | 4155180000 | 40900 | 40900 | 40950 | 40900 | 133 |
| 484 | 20231012 | 105800 | 4149739400 | 40900 | 40900 | 40900 | 40900 | 159 |
| 485 | 20231012 | 105700 | 4143236300 | 40900 | 40900 | 40900 | 40900 | 148 |
| 486 | 20231012 | 105600 | 4137183100 | 40900 | 40900 | 40900 | 40900 | 241 |
| 487 | 20231012 | 105500 | 4127326200 | 40900 | 40900 | 40950 | 40900 | 134 |
| 488 | 20231012 | 105400 | 4121844800 | 40900 | 40900 | 40950 | 40900 | 173 |
| 489 | 20231012 | 105300 | 4114768200 | 40900 | 40900 | 40950 | 40900 | 514 |
| 490 | 20231012 | 105200 | 4093745500 | 40950 | 40900 | 40950 | 40900 | 154 |
| 491 | 20231012 | 105100 | 4087446100 | 40950 | 40900 | 40950 | 40900 | 99 |
| 492 | 20231012 | 105000 | 4083396450 | 40900 | 40900 | 40950 | 40900 | 105 |
| 493 | 20231012 | 104900 | 4079101500 | 40900 | 40900 | 40950 | 40900 | 942 |
| 494 | 20231012 | 104800 | 4040573650 | 40950 | 40900 | 40950 | 40900 | 368 |
| 495 | 20231012 | 104700 | 4025521200 | 40900 | 40950 | 41000 | 40900 | 1084 |
| 496 | 20231012 | 104600 | 3981131500 | 41000 | 40950 | 41000 | 40950 | 153 |
| 497 | 20231012 | 104500 | 3974865850 | 40950 | 40950 | 40950 | 40950 | 141 |
| 498 | 20231012 | 104400 | 3969091900 | 41000 | 40950 | 41000 | 40950 | 381 |
| 499 | 20231012 | 104300 | 3953489100 | 40950 | 40950 | 41000 | 40950 | 955 |
| 500 | 20231012 | 104200 | 3914381200 | 40950 | 40950 | 41000 | 40950 | 95 |
| 501 | 20231012 | 104100 | 3910490400 | 40950 | 41000 | 41000 | 40950 | 270 |
| 502 | 20231012 | 104000 | 3899425400 | 41000 | 40950 | 41000 | 40950 | 143 |
| 503 | 20231012 | 103900 | 3893567150 | 41000 | 40950 | 41000 | 40950 | 129 |
| 504 | 20231012 | 103800 | 3888282800 | 40950 | 40950 | 40950 | 40950 | 97 |
| 505 | 20231012 | 103700 | 3884310650 | 40950 | 40950 | 40950 | 40950 | 108 |
| 506 | 20231012 | 103600 | 3879888050 | 40950 | 40950 | 40950 | 40950 | 101 |
| 507 | 20231012 | 103500 | 3875752100 | 41000 | 40950 | 41000 | 40950 | 294 |
| 508 | 20231012 | 103400 | 3863710750 | 41000 | 41050 | 41050 | 41000 | 3675 |
| 509 | 20231012 | 103300 | 3712914150 | 41050 | 41100 | 41100 | 41050 | 902 |
| 510 | 20231012 | 103200 | 3675842550 | 41050 | 41050 | 41100 | 41050 | 164 |
| 511 | 20231012 | 103100 | 3669109350 | 41100 | 41050 | 41100 | 41050 | 102 |
| 512 | 20231012 | 103000 | 3664922150 | 41050 | 41050 | 41100 | 41050 | 476 |
| 513 | 20231012 | 102900 | 3645364050 | 41100 | 41050 | 41100 | 41050 | 74 |
| 514 | 20231012 | 102800 | 3642323600 | 41050 | 41050 | 41100 | 41050 | 18 |
| 515 | 20231012 | 102700 | 3641584300 | 41050 | 41050 | 41100 | 41050 | 10 |
| 516 | 20231012 | 102600 | 3641173750 | 41050 | 41050 | 41100 | 41050 | 17 |
| 517 | 20231012 | 102500 | 3640475550 | 41100 | 41050 | 41100 | 41050 | 1857 |
| 518 | 20231012 | 102400 | 3564166400 | 41050 | 41100 | 41100 | 41050 | 685 |
| 519 | 20231012 | 102300 | 3536032650 | 41100 | 41100 | 41100 | 41100 | 96 |
| 520 | 20231012 | 102200 | 3532087050 | 41100 | 41100 | 41150 | 41100 | 90 |
| 521 | 20231012 | 102100 | 3528388000 | 41100 | 41100 | 41100 | 41100 | 96 |
| 522 | 20231012 | 102000 | 3524442400 | 41150 | 41200 | 41200 | 41100 | 722 |
| 523 | 20231012 | 101900 | 3494732200 | 41250 | 41200 | 41250 | 41150 | 159 |
| 524 | 20231012 | 101800 | 3488181750 | 41250 | 41200 | 41250 | 41200 | 1510 |
| 525 | 20231012 | 101700 | 3425961500 | 41250 | 41250 | 41250 | 41200 | 28 |
| 526 | 20231012 | 101600 | 3424806900 | 41250 | 41250 | 41250 | 41200 | 48 |
| 527 | 20231012 | 101500 | 3422827300 | 41250 | 41250 | 41250 | 41200 | 601 |
| 528 | 20231012 | 101400 | 3398036400 | 41200 | 41200 | 41250 | 41150 | 2222 |
| 529 | 20231012 | 101300 | 3306479200 | 41200 | 41150 | 41200 | 41150 | 47 |
| 530 | 20231012 | 101200 | 3304543150 | 41200 | 41150 | 41200 | 41150 | 67 |
| 531 | 20231012 | 101100 | 3301785350 | 41200 | 41200 | 41200 | 41200 | 24 |
| 532 | 20231012 | 101000 | 3300796550 | 41250 | 41200 | 41250 | 41150 | 2574 |
| 533 | 20231012 | 100900 | 3194738950 | 41200 | 41200 | 41200 | 41150 | 53 |
| 534 | 20231012 | 100800 | 3192555700 | 41200 | 41150 | 41250 | 41150 | 2409 |
| 535 | 20231012 | 100700 | 3093293200 | 41200 | 41150 | 41200 | 41150 | 38 |
| 536 | 20231012 | 100600 | 3091728250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 537 | 20231012 | 100500 | 3091728250 | 41200 | 41200 | 41200 | 41150 | 124 |
| 538 | 20231012 | 100400 | 3086619850 | 41200 | 41150 | 41200 | 41150 | 365 |
| 539 | 20231012 | 100300 | 3071598000 | 41150 | 41050 | 41150 | 41050 | 3048 |
| 540 | 20231012 | 100200 | 2946285650 | 41100 | 41100 | 41100 | 41000 | 335 |
| 541 | 20231012 | 100100 | 2932518250 | 41150 | 41100 | 41150 | 41100 | 51 |
| 542 | 20231012 | 100000 | 2930421900 | 41150 | 41250 | 41250 | 41100 | 5683 |
| 543 | 20231012 | 095900 | 2696396850 | 41200 | 41200 | 41250 | 41200 | 95 |
| 544 | 20231012 | 095800 | 2692478900 | 41250 | 41250 | 41250 | 41200 | 101 |
| 545 | 20231012 | 095700 | 2688313000 | 41250 | 41200 | 41250 | 41200 | 9 |
| 546 | 20231012 | 095600 | 2687942150 | 41250 | 41250 | 41250 | 41200 | 40 |
| 547 | 20231012 | 095500 | 2686292500 | 41250 | 41200 | 41250 | 41200 | 77 |
| 548 | 20231012 | 095400 | 2683117000 | 41250 | 41200 | 41250 | 41200 | 8 |
| 549 | 20231012 | 095300 | 2682787350 | 41200 | 41200 | 41250 | 41200 | 9 |
| 550 | 20231012 | 095200 | 2682416500 | 41250 | 41100 | 41250 | 41100 | 3778 |
| 551 | 20231012 | 095100 | 2526867100 | 41150 | 41100 | 41150 | 41100 | 38 |
| 552 | 20231012 | 095000 | 2525303800 | 41150 | 41200 | 41200 | 41100 | 1296 |
| 553 | 20231012 | 094900 | 2471912250 | 41200 | 41200 | 41250 | 41200 | 10 |
| 554 | 20231012 | 094800 | 2471500200 | 41200 | 41200 | 41200 | 41200 | 130 |
| 555 | 20231012 | 094700 | 2466144200 | 41200 | 41250 | 41250 | 41200 | 84 |
| 556 | 20231012 | 094600 | 2462680200 | 41200 | 41250 | 41250 | 41200 | 108 |
| 557 | 20231012 | 094500 | 2458230500 | 41200 | 41200 | 41200 | 41200 | 7 |
| 558 | 20231012 | 094400 | 2457942100 | 41200 | 41250 | 41250 | 41200 | 618 |
| 559 | 20231012 | 094300 | 2432449900 | 41250 | 41400 | 41400 | 41250 | 1963 |
| 560 | 20231012 | 094200 | 2351304450 | 41400 | 41350 | 41400 | 41300 | 954 |
| 561 | 20231012 | 094100 | 2311826650 | 41400 | 41300 | 41400 | 41300 | 3292 |
| 562 | 20231012 | 094000 | 2175718300 | 41300 | 41250 | 41300 | 41250 | 344 |
| 563 | 20231012 | 093900 | 2161511850 | 41250 | 41300 | 41300 | 41250 | 10 |
| 564 | 20231012 | 093800 | 2161099300 | 41250 | 41250 | 41250 | 41250 | 8 |
| 565 | 20231012 | 093700 | 2160769300 | 41300 | 41250 | 41300 | 41250 | 3258 |
| 566 | 20231012 | 093600 | 2026307550 | 41250 | 41200 | 41250 | 41150 | 887 |
| 567 | 20231012 | 093500 | 1989751900 | 41200 | 41150 | 41200 | 41150 | 114 |
| 568 | 20231012 | 093400 | 1985059800 | 41250 | 41200 | 41250 | 41200 | 31 |
| 569 | 20231012 | 093300 | 1983781400 | 41250 | 41200 | 41250 | 41150 | 1616 |
| 570 | 20231012 | 093200 | 1917169100 | 41200 | 41150 | 41200 | 41150 | 1082 |
| 571 | 20231012 | 093100 | 1872593500 | 41200 | 41100 | 41200 | 41100 | 350 |
| 572 | 20231012 | 093000 | 1858188200 | 41150 | 41100 | 41200 | 41100 | 5502 |
| 573 | 20231012 | 092900 | 1631677900 | 41100 | 41100 | 41150 | 41100 | 434 |
| 574 | 20231012 | 092800 | 1613840150 | 41150 | 41100 | 41150 | 41100 | 711 |
| 575 | 20231012 | 092700 | 1584614050 | 41100 | 41100 | 41150 | 41100 | 104 |
| 576 | 20231012 | 092600 | 1580339200 | 41150 | 41100 | 41150 | 41100 | 97 |
| 577 | 20231012 | 092500 | 1576352000 | 41150 | 41100 | 41150 | 41100 | 125 |
| 578 | 20231012 | 092400 | 1571213850 | 41150 | 41100 | 41150 | 41000 | 4281 |
| 579 | 20231012 | 092300 | 1395379750 | 41150 | 41250 | 41250 | 41100 | 1897 |
| 580 | 20231012 | 092200 | 1317234300 | 41250 | 41200 | 41250 | 41200 | 909 |
| 581 | 20231012 | 092100 | 1279741900 | 41250 | 41250 | 41250 | 41200 | 105 |
| 582 | 20231012 | 092000 | 1275414150 | 41250 | 41250 | 41250 | 41200 | 304 |
| 583 | 20231012 | 091900 | 1262877100 | 41250 | 41150 | 41250 | 41150 | 2283 |
| 584 | 20231012 | 091800 | 1168814500 | 41150 | 41100 | 41150 | 41100 | 10 |
| 585 | 20231012 | 091700 | 1168403400 | 41150 | 41100 | 41150 | 41100 | 18 |
| 586 | 20231012 | 091600 | 1167663200 | 41150 | 41100 | 41200 | 41100 | 1469 |
| 587 | 20231012 | 091500 | 1107225450 | 41150 | 41100 | 41150 | 41100 | 746 |
| 588 | 20231012 | 091400 | 1076560950 | 41100 | 41100 | 41150 | 41050 | 291 |
| 589 | 20231012 | 091300 | 1064601200 | 41200 | 41050 | 41250 | 41050 | 3624 |
| 590 | 20231012 | 091200 | 915320350 | 41050 | 41150 | 41150 | 41050 | 930 |
| 591 | 20231012 | 091100 | 877109900 | 41050 | 41150 | 41150 | 41050 | 717 |
| 592 | 20231012 | 091000 | 847647900 | 41150 | 41150 | 41200 | 41100 | 1377 |
| 593 | 20231012 | 090900 | 790986650 | 41150 | 41100 | 41350 | 41100 | 8330 |
| 594 | 20231012 | 090800 | 448025950 | 41100 | 41050 | 41100 | 41000 | 1246 |
| 595 | 20231012 | 090700 | 396882850 | 41050 | 41050 | 41050 | 41050 | 2 |
| 596 | 20231012 | 090600 | 396800750 | 41050 | 41050 | 41100 | 40950 | 2169 |
| 597 | 20231012 | 090500 | 307795600 | 41050 | 41050 | 41100 | 41050 | 776 |
| 598 | 20231012 | 090400 | 275935250 | 41050 | 40950 | 41050 | 40950 | 1261 |
| 599 | 20231012 | 090300 | 224231750 | 40950 | 40900 | 41000 | 40900 | 1298 |
| 600 | 20231012 | 090200 | 171083600 | 40950 | 40950 | 40950 | 40900 | 288 |
| 601 | 20231012 | 090100 | 159299450 | 40900 | 41000 | 41000 | 40800 | 775 |
| 602 | 20231012 | 090000 | 127613700 | 40900 | 41100 | 41100 | 40850 | 3107 |