33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 3 | 20231012 | 191900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20231012 | 191800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20231012 | 191700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20231012 | 191600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20231012 | 191500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20231012 | 191400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20231012 | 191300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20231012 | 191200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20231012 | 191100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20231012 | 191000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20231012 | 190900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20231012 | 190800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20231012 | 190700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20231012 | 190600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20231012 | 190500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20231012 | 190400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20231012 | 190300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20231012 | 190200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20231012 | 190100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20231012 | 190000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20231012 | 185900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20231012 | 185800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20231012 | 185700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20231012 | 185600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20231012 | 185500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20231012 | 185400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20231012 | 185300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20231012 | 185200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20231012 | 185100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20231012 | 185000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 33 | 20231012 | 184900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20231012 | 184800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20231012 | 184700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20231012 | 184600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20231012 | 184500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20231012 | 184400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20231012 | 184300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20231012 | 184200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20231012 | 184100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20231012 | 184000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20231012 | 183900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20231012 | 183800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20231012 | 183700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20231012 | 183600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20231012 | 183500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20231012 | 183400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20231012 | 183300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20231012 | 183200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20231012 | 183100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20231012 | 183000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20231012 | 182900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20231012 | 182800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20231012 | 182700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20231012 | 182600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20231012 | 182500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20231012 | 182400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20231012 | 182300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20231012 | 182200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20231012 | 182100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20231012 | 182000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 63 | 20231012 | 181900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20231012 | 181800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20231012 | 181700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20231012 | 181600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20231012 | 181500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20231012 | 181400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20231012 | 181300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20231012 | 181200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20231012 | 181100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20231012 | 181000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20231012 | 180900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20231012 | 180800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20231012 | 180700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20231012 | 180600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20231012 | 180500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20231012 | 180400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20231012 | 180300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20231012 | 180200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20231012 | 180100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20231012 | 180000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20231012 | 175900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20231012 | 175800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20231012 | 175700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20231012 | 175600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20231012 | 175500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20231012 | 175400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20231012 | 175300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20231012 | 175200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20231012 | 175100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20231012 | 175000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 93 | 20231012 | 174900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20231012 | 174800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20231012 | 174700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20231012 | 174600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20231012 | 174500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20231012 | 174400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20231012 | 174300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20231012 | 174200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20231012 | 174100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20231012 | 174000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20231012 | 173900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20231012 | 173800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20231012 | 173700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20231012 | 173600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20231012 | 173500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20231012 | 173400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20231012 | 173300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20231012 | 173200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20231012 | 173100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20231012 | 173000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20231012 | 172900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20231012 | 172800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20231012 | 172700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20231012 | 172600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20231012 | 172500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20231012 | 172400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20231012 | 172300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20231012 | 172200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20231012 | 172100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20231012 | 172000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 123 | 20231012 | 171900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20231012 | 171800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20231012 | 171700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20231012 | 171600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20231012 | 171500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20231012 | 171400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20231012 | 171300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20231012 | 171200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20231012 | 171100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20231012 | 171000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20231012 | 170900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20231012 | 170800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20231012 | 170700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20231012 | 170600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20231012 | 170500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20231012 | 170400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20231012 | 170300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20231012 | 170200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20231012 | 170100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20231012 | 170000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20231012 | 165900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20231012 | 165800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20231012 | 165700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20231012 | 165600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20231012 | 165500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20231012 | 165400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20231012 | 165300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20231012 | 165200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20231012 | 165100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20231012 | 165000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 153 | 20231012 | 164900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20231012 | 164800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20231012 | 164700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20231012 | 164600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20231012 | 164500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20231012 | 164400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20231012 | 164300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20231012 | 164200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20231012 | 164100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20231012 | 164000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20231012 | 163900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20231012 | 163800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20231012 | 163700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20231012 | 163600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20231012 | 163500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20231012 | 163400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20231012 | 163300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20231012 | 163200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20231012 | 163100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20231012 | 163000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20231012 | 162900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20231012 | 162800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20231012 | 162700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20231012 | 162600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20231012 | 162500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20231012 | 162400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20231012 | 162300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20231012 | 162200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20231012 | 162100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20231012 | 162000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 183 | 20231012 | 161900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20231012 | 161800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20231012 | 161700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20231012 | 161600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20231012 | 161500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20231012 | 161400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20231012 | 161300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20231012 | 161200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20231012 | 161100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20231012 | 161000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20231012 | 160900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20231012 | 160800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20231012 | 160700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20231012 | 160600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20231012 | 160500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20231012 | 160400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20231012 | 160300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20231012 | 160200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20231012 | 160100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20231012 | 160000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20231012 | 155900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20231012 | 155800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20231012 | 155700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20231012 | 155600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20231012 | 155500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20231012 | 155400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20231012 | 155300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20231012 | 155200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20231012 | 155100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20231012 | 155000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 213 | 20231012 | 154900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20231012 | 154800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20231012 | 154700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20231012 | 154600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20231012 | 154500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20231012 | 154400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20231012 | 154300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20231012 | 154200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20231012 | 154100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20231012 | 154000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20231012 | 153900 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20231012 | 153800 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20231012 | 153700 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20231012 | 153600 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20231012 | 153500 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20231012 | 153400 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20231012 | 153300 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20231012 | 153200 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20231012 | 153100 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20231012 | 153000 | 10506994900 | 29100 | 29100 | 29100 | 29100 | 9966 |
| 233 | 20231012 | 152900 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20231012 | 152800 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20231012 | 152700 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20231012 | 152600 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20231012 | 152500 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20231012 | 152400 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20231012 | 152300 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 240 | 20231012 | 152200 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 241 | 20231012 | 152100 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 242 | 20231012 | 152000 | 10216984300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 243 | 20231012 | 151900 | 10216984300 | 29100 | 29100 | 29100 | 29050 | 1041 |
| 244 | 20231012 | 151800 | 10186714900 | 29050 | 29100 | 29150 | 29050 | 2990 |
| 245 | 20231012 | 151700 | 10099816000 | 29100 | 29100 | 29150 | 29050 | 1044 |
| 246 | 20231012 | 151600 | 10069435650 | 29150 | 29100 | 29150 | 29100 | 2497 |
| 247 | 20231012 | 151500 | 9996772900 | 29100 | 29100 | 29100 | 29050 | 224 |
| 248 | 20231012 | 151400 | 9990255300 | 29100 | 29150 | 29150 | 29100 | 1603 |
| 249 | 20231012 | 151300 | 9943602950 | 29150 | 29100 | 29150 | 29100 | 1157 |
| 250 | 20231012 | 151200 | 9909934000 | 29150 | 29150 | 29150 | 29100 | 3327 |
| 251 | 20231012 | 151100 | 9812987050 | 29150 | 29100 | 29150 | 29050 | 2220 |
| 252 | 20231012 | 151000 | 9748393900 | 29100 | 29050 | 29100 | 29050 | 245 |
| 253 | 20231012 | 150900 | 9741276500 | 29050 | 29050 | 29100 | 29050 | 337 |
| 254 | 20231012 | 150800 | 9731485850 | 29100 | 29050 | 29100 | 29050 | 567 |
| 255 | 20231012 | 150700 | 9715012700 | 29050 | 29050 | 29100 | 29050 | 518 |
| 256 | 20231012 | 150600 | 9699941950 | 29050 | 29000 | 29050 | 29000 | 783 |
| 257 | 20231012 | 150500 | 9677200100 | 29050 | 29050 | 29050 | 29000 | 590 |
| 258 | 20231012 | 150400 | 9660061050 | 29050 | 29050 | 29050 | 29000 | 292 |
| 259 | 20231012 | 150300 | 9651587950 | 29000 | 29050 | 29050 | 29000 | 1478 |
| 260 | 20231012 | 150200 | 9608720500 | 29000 | 29050 | 29050 | 29000 | 2054 |
| 261 | 20231012 | 150100 | 9549150150 | 29000 | 29050 | 29050 | 29000 | 2324 |
| 262 | 20231012 | 150000 | 9481694700 | 29050 | 29150 | 29200 | 29050 | 3704 |
| 263 | 20231012 | 145900 | 9373854500 | 29200 | 29200 | 29200 | 29150 | 234 |
| 264 | 20231012 | 145800 | 9367028450 | 29150 | 29150 | 29200 | 29150 | 1324 |
| 265 | 20231012 | 145700 | 9328418100 | 29200 | 29200 | 29200 | 29150 | 1840 |
| 266 | 20231012 | 145600 | 9274706500 | 29200 | 29200 | 29200 | 29150 | 476 |
| 267 | 20231012 | 145500 | 9260808800 | 29200 | 29100 | 29200 | 29100 | 1404 |
| 268 | 20231012 | 145400 | 9219887450 | 29100 | 29100 | 29150 | 29100 | 521 |
| 269 | 20231012 | 145300 | 9204708800 | 29100 | 29100 | 29150 | 29100 | 814 |
| 270 | 20231012 | 145200 | 9181017250 | 29100 | 29100 | 29150 | 29100 | 827 |
| 271 | 20231012 | 145100 | 9156940450 | 29150 | 29200 | 29200 | 29100 | 3159 |
| 272 | 20231012 | 145000 | 9064885350 | 29200 | 29100 | 29250 | 29100 | 16706 |
| 273 | 20231012 | 144900 | 8578008800 | 29100 | 29050 | 29100 | 29000 | 4352 |
| 274 | 20231012 | 144800 | 8451587550 | 29050 | 28950 | 29050 | 28950 | 2307 |
| 275 | 20231012 | 144700 | 8384696850 | 29000 | 29000 | 29000 | 28950 | 622 |
| 276 | 20231012 | 144600 | 8366659150 | 29000 | 29000 | 29050 | 29000 | 409 |
| 277 | 20231012 | 144500 | 8354798100 | 29000 | 29050 | 29050 | 29000 | 1485 |
| 278 | 20231012 | 144400 | 8311704550 | 29050 | 28950 | 29050 | 28900 | 5554 |
| 279 | 20231012 | 144300 | 8150655750 | 28950 | 28950 | 28950 | 28900 | 284 |
| 280 | 20231012 | 144200 | 8142434100 | 28950 | 28950 | 28950 | 28950 | 94 |
| 281 | 20231012 | 144100 | 8139712800 | 28950 | 28900 | 28950 | 28900 | 544 |
| 282 | 20231012 | 144000 | 8123986150 | 28950 | 28900 | 28950 | 28900 | 202 |
| 283 | 20231012 | 143900 | 8118147100 | 28950 | 28900 | 28950 | 28900 | 504 |
| 284 | 20231012 | 143800 | 8103581350 | 28950 | 28850 | 29000 | 28850 | 7904 |
| 285 | 20231012 | 143700 | 7874958200 | 28900 | 28850 | 28900 | 28850 | 206 |
| 286 | 20231012 | 143600 | 7869014950 | 28850 | 28800 | 28900 | 28800 | 1947 |
| 287 | 20231012 | 143500 | 7812848900 | 28850 | 28800 | 28850 | 28800 | 114 |
| 288 | 20231012 | 143400 | 7809565550 | 28850 | 28850 | 28850 | 28800 | 61 |
| 289 | 20231012 | 143300 | 7807805750 | 28850 | 28850 | 28900 | 28850 | 749 |
| 290 | 20231012 | 143200 | 7786195900 | 28850 | 28900 | 28900 | 28850 | 256 |
| 291 | 20231012 | 143100 | 7778809600 | 28900 | 28800 | 28900 | 28800 | 534 |
| 292 | 20231012 | 143000 | 7763403700 | 28850 | 28750 | 28850 | 28750 | 115 |
| 293 | 20231012 | 142900 | 7760092500 | 28750 | 28850 | 28850 | 28750 | 310 |
| 294 | 20231012 | 142800 | 7751168900 | 28800 | 28750 | 28800 | 28750 | 534 |
| 295 | 20231012 | 142700 | 7735790300 | 28800 | 28800 | 28850 | 28750 | 1074 |
| 296 | 20231012 | 142600 | 7704869800 | 28800 | 28800 | 28800 | 28750 | 386 |
| 297 | 20231012 | 142500 | 7693760050 | 28800 | 28850 | 28850 | 28800 | 204 |
| 298 | 20231012 | 142400 | 7687884200 | 28800 | 28800 | 28850 | 28800 | 1596 |
| 299 | 20231012 | 142300 | 7641845950 | 28800 | 28800 | 28800 | 28750 | 383 |
| 300 | 20231012 | 142200 | 7630815750 | 28800 | 28850 | 28850 | 28800 | 141 |
| 301 | 20231012 | 142100 | 7626754900 | 28800 | 28800 | 28800 | 28800 | 700 |
| 302 | 20231012 | 142000 | 7606594900 | 28800 | 28800 | 28800 | 28800 | 740 |
| 303 | 20231012 | 141900 | 7585282900 | 28850 | 28850 | 28850 | 28850 | 189 |
| 304 | 20231012 | 141800 | 7579830250 | 28850 | 28850 | 28900 | 28850 | 2572 |
| 305 | 20231012 | 141700 | 7505628000 | 28900 | 28850 | 28900 | 28850 | 51 |
| 306 | 20231012 | 141600 | 7504156600 | 28850 | 28950 | 28950 | 28850 | 659 |
| 307 | 20231012 | 141500 | 7485113450 | 28900 | 28900 | 28900 | 28900 | 1133 |
| 308 | 20231012 | 141400 | 7452369750 | 28900 | 28950 | 29000 | 28900 | 1148 |
| 309 | 20231012 | 141300 | 7419150750 | 28950 | 28900 | 28950 | 28900 | 1237 |
| 310 | 20231012 | 141200 | 7383352350 | 28950 | 28950 | 29000 | 28950 | 1042 |
| 311 | 20231012 | 141100 | 7353186400 | 28950 | 28950 | 29000 | 28950 | 772 |
| 312 | 20231012 | 141000 | 7330836750 | 29000 | 28950 | 29000 | 28950 | 1177 |
| 313 | 20231012 | 140900 | 7296752500 | 28950 | 28950 | 29000 | 28950 | 622 |
| 314 | 20231012 | 140800 | 7278739150 | 28950 | 28900 | 29000 | 28900 | 6600 |
| 315 | 20231012 | 140700 | 7087772800 | 28850 | 28850 | 28850 | 28850 | 839 |
| 316 | 20231012 | 140600 | 7063567650 | 28850 | 28800 | 28850 | 28800 | 745 |
| 317 | 20231012 | 140500 | 7042075400 | 28850 | 28850 | 28850 | 28850 | 535 |
| 318 | 20231012 | 140400 | 7026640650 | 28850 | 28850 | 28850 | 28850 | 270 |
| 319 | 20231012 | 140300 | 7018851150 | 28900 | 28850 | 28900 | 28850 | 684 |
| 320 | 20231012 | 140200 | 6999116450 | 28850 | 28900 | 28900 | 28850 | 53 |
| 321 | 20231012 | 140100 | 6997585500 | 28900 | 28850 | 28900 | 28850 | 106 |
| 322 | 20231012 | 140000 | 6994526900 | 28900 | 28800 | 28900 | 28800 | 1364 |
| 323 | 20231012 | 135900 | 6955190200 | 28850 | 28800 | 28850 | 28800 | 387 |
| 324 | 20231012 | 135800 | 6944030250 | 28800 | 28800 | 28850 | 28800 | 1245 |
| 325 | 20231012 | 135700 | 6908130100 | 28800 | 28800 | 28800 | 28800 | 381 |
| 326 | 20231012 | 135600 | 6897157300 | 28750 | 28800 | 28800 | 28750 | 144 |
| 327 | 20231012 | 135500 | 6893014600 | 28800 | 28800 | 28800 | 28800 | 112 |
| 328 | 20231012 | 135400 | 6889789000 | 28800 | 28800 | 28800 | 28750 | 145 |
| 329 | 20231012 | 135300 | 6885617350 | 28800 | 28800 | 28800 | 28800 | 667 |
| 330 | 20231012 | 135200 | 6866407750 | 28850 | 28750 | 28850 | 28750 | 1351 |
| 331 | 20231012 | 135100 | 6827510450 | 28750 | 28800 | 28800 | 28750 | 183 |
| 332 | 20231012 | 135000 | 6822248550 | 28800 | 28800 | 28800 | 28750 | 361 |
| 333 | 20231012 | 134900 | 6811864250 | 28750 | 28750 | 28750 | 28750 | 1017 |
| 334 | 20231012 | 134800 | 6782625500 | 28750 | 28700 | 28750 | 28700 | 4 |
| 335 | 20231012 | 134700 | 6782510650 | 28700 | 28700 | 28750 | 28700 | 256 |
| 336 | 20231012 | 134600 | 6775163400 | 28700 | 28700 | 28700 | 28700 | 821 |
| 337 | 20231012 | 134500 | 6751600700 | 28700 | 28700 | 28700 | 28700 | 5 |
| 338 | 20231012 | 134400 | 6751457200 | 28750 | 28700 | 28750 | 28700 | 363 |
| 339 | 20231012 | 134300 | 6741034100 | 28750 | 28800 | 28800 | 28750 | 1571 |
| 340 | 20231012 | 134200 | 6695867550 | 28750 | 28800 | 28800 | 28750 | 949 |
| 341 | 20231012 | 134100 | 6668540550 | 28750 | 28750 | 28750 | 28750 | 55 |
| 342 | 20231012 | 134000 | 6666959300 | 28750 | 28800 | 28800 | 28750 | 102 |
| 343 | 20231012 | 133900 | 6664024350 | 28750 | 28750 | 28750 | 28750 | 100 |
| 344 | 20231012 | 133800 | 6661149350 | 28750 | 28800 | 28800 | 28750 | 404 |
| 345 | 20231012 | 133700 | 6649530900 | 28800 | 28850 | 28850 | 28800 | 1317 |
| 346 | 20231012 | 133600 | 6611597100 | 28800 | 28800 | 28850 | 28800 | 339 |
| 347 | 20231012 | 133500 | 6601829100 | 28800 | 28850 | 28850 | 28800 | 214 |
| 348 | 20231012 | 133400 | 6595659100 | 28850 | 28850 | 28900 | 28800 | 620 |
| 349 | 20231012 | 133300 | 6577776600 | 28850 | 28800 | 28900 | 28800 | 1091 |
| 350 | 20231012 | 133200 | 6546303400 | 28800 | 28800 | 28800 | 28800 | 1562 |
| 351 | 20231012 | 133100 | 6501317800 | 28750 | 28750 | 28800 | 28750 | 317 |
| 352 | 20231012 | 133000 | 6492203550 | 28750 | 28700 | 28750 | 28700 | 579 |
| 353 | 20231012 | 132900 | 6475563800 | 28750 | 28700 | 28750 | 28700 | 169 |
| 354 | 20231012 | 132800 | 6470710050 | 28700 | 28700 | 28700 | 28700 | 5 |
| 355 | 20231012 | 132700 | 6470566550 | 28700 | 28750 | 28750 | 28700 | 139 |
| 356 | 20231012 | 132600 | 6466577000 | 28700 | 28700 | 28700 | 28700 | 5 |
| 357 | 20231012 | 132500 | 6466433500 | 28700 | 28700 | 28700 | 28700 | 120 |
| 358 | 20231012 | 132400 | 6462989500 | 28700 | 28700 | 28700 | 28700 | 0 |
| 359 | 20231012 | 132300 | 6462989500 | 28700 | 28750 | 28750 | 28700 | 276 |
| 360 | 20231012 | 132200 | 6455064500 | 28750 | 28700 | 28750 | 28700 | 1550 |
| 361 | 20231012 | 132100 | 6410579350 | 28700 | 28700 | 28700 | 28700 | 499 |
| 362 | 20231012 | 132000 | 6396258050 | 28700 | 28650 | 28700 | 28650 | 400 |
| 363 | 20231012 | 131900 | 6384795950 | 28700 | 28650 | 28700 | 28650 | 136 |
| 364 | 20231012 | 131800 | 6380897900 | 28700 | 28700 | 28700 | 28700 | 125 |
| 365 | 20231012 | 131700 | 6377310400 | 28700 | 28700 | 28700 | 28700 | 194 |
| 366 | 20231012 | 131600 | 6371742600 | 28700 | 28650 | 28700 | 28650 | 268 |
| 367 | 20231012 | 131500 | 6364064350 | 28650 | 28700 | 28700 | 28650 | 7 |
| 368 | 20231012 | 131400 | 6363863500 | 28700 | 28700 | 28700 | 28700 | 450 |
| 369 | 20231012 | 131300 | 6350948500 | 28650 | 28700 | 28700 | 28650 | 251 |
| 370 | 20231012 | 131200 | 6343757000 | 28700 | 28700 | 28700 | 28700 | 124 |
| 371 | 20231012 | 131100 | 6340198200 | 28700 | 28650 | 28700 | 28650 | 204 |
| 372 | 20231012 | 131000 | 6334348400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 373 | 20231012 | 130900 | 6334348400 | 28700 | 28700 | 28700 | 28650 | 60 |
| 374 | 20231012 | 130800 | 6332629300 | 28700 | 28700 | 28700 | 28650 | 196 |
| 375 | 20231012 | 130700 | 6327013450 | 28700 | 28700 | 28700 | 28700 | 414 |
| 376 | 20231012 | 130600 | 6315131650 | 28700 | 28700 | 28700 | 28650 | 120 |
| 377 | 20231012 | 130500 | 6311693500 | 28650 | 28650 | 28650 | 28650 | 30 |
| 378 | 20231012 | 130400 | 6310834000 | 28650 | 28650 | 28650 | 28650 | 14 |
| 379 | 20231012 | 130300 | 6310432900 | 28700 | 28650 | 28700 | 28650 | 599 |
| 380 | 20231012 | 130200 | 6293271500 | 28650 | 28650 | 28650 | 28600 | 793 |
| 381 | 20231012 | 130100 | 6270565200 | 28650 | 28650 | 28650 | 28650 | 16 |
| 382 | 20231012 | 130000 | 6270106800 | 28650 | 28700 | 28700 | 28650 | 41 |
| 383 | 20231012 | 125900 | 6268932100 | 28650 | 28650 | 28650 | 28650 | 975 |
| 384 | 20231012 | 125800 | 6240998350 | 28700 | 28700 | 28700 | 28700 | 0 |
| 385 | 20231012 | 125700 | 6240998350 | 28700 | 28700 | 28700 | 28700 | 19 |
| 386 | 20231012 | 125600 | 6240453050 | 28650 | 28650 | 28650 | 28650 | 457 |
| 387 | 20231012 | 125500 | 6227360000 | 28650 | 28650 | 28650 | 28650 | 34 |
| 388 | 20231012 | 125400 | 6226385900 | 28650 | 28650 | 28650 | 28650 | 251 |
| 389 | 20231012 | 125300 | 6219194750 | 28650 | 28650 | 28650 | 28600 | 1638 |
| 390 | 20231012 | 125200 | 6172317850 | 28650 | 28700 | 28700 | 28650 | 253 |
| 391 | 20231012 | 125100 | 6165068200 | 28650 | 28650 | 28700 | 28650 | 280 |
| 392 | 20231012 | 125000 | 6157039850 | 28700 | 28700 | 28750 | 28700 | 3285 |
| 393 | 20231012 | 124900 | 6062756200 | 28750 | 28750 | 28750 | 28750 | 188 |
| 394 | 20231012 | 124800 | 6057351200 | 28750 | 28750 | 28750 | 28750 | 300 |
| 395 | 20231012 | 124700 | 6048726200 | 28750 | 28800 | 28800 | 28750 | 85 |
| 396 | 20231012 | 124600 | 6046280450 | 28800 | 28750 | 28800 | 28750 | 59 |
| 397 | 20231012 | 124500 | 6044584150 | 28750 | 28750 | 28750 | 28750 | 116 |
| 398 | 20231012 | 124400 | 6041249150 | 28750 | 28750 | 28750 | 28750 | 20 |
| 399 | 20231012 | 124300 | 6040674150 | 28700 | 28800 | 28800 | 28700 | 40 |
| 400 | 20231012 | 124200 | 6039524150 | 28700 | 28800 | 28800 | 28700 | 3180 |
| 401 | 20231012 | 124100 | 5948109800 | 28800 | 28800 | 28800 | 28800 | 459 |
| 402 | 20231012 | 124000 | 5934890600 | 28850 | 28850 | 28850 | 28850 | 56 |
| 403 | 20231012 | 123900 | 5933275000 | 28850 | 28850 | 28850 | 28850 | 405 |
| 404 | 20231012 | 123800 | 5921590750 | 28850 | 28850 | 28900 | 28850 | 348 |
| 405 | 20231012 | 123700 | 5911550750 | 28850 | 28850 | 28850 | 28800 | 174 |
| 406 | 20231012 | 123600 | 5906532500 | 28850 | 28850 | 28900 | 28850 | 898 |
| 407 | 20231012 | 123500 | 5880624700 | 28850 | 28950 | 28950 | 28850 | 1183 |
| 408 | 20231012 | 123400 | 5846417950 | 28900 | 28850 | 28900 | 28850 | 3621 |
| 409 | 20231012 | 123300 | 5741871600 | 28850 | 28800 | 28850 | 28800 | 1296 |
| 410 | 20231012 | 123200 | 5704546100 | 28800 | 28750 | 28800 | 28750 | 751 |
| 411 | 20231012 | 123100 | 5682940150 | 28750 | 28750 | 28750 | 28750 | 218 |
| 412 | 20231012 | 123000 | 5676672650 | 28750 | 28750 | 28750 | 28700 | 844 |
| 413 | 20231012 | 122900 | 5652409400 | 28750 | 28750 | 28750 | 28750 | 103 |
| 414 | 20231012 | 122800 | 5649448150 | 28750 | 28750 | 28750 | 28750 | 5 |
| 415 | 20231012 | 122700 | 5649304400 | 28750 | 28750 | 28750 | 28750 | 169 |
| 416 | 20231012 | 122600 | 5644445650 | 28750 | 28700 | 28750 | 28700 | 1209 |
| 417 | 20231012 | 122500 | 5609746950 | 28700 | 28650 | 28700 | 28650 | 1120 |
| 418 | 20231012 | 122400 | 5577651000 | 28650 | 28700 | 28700 | 28650 | 60 |
| 419 | 20231012 | 122300 | 5575929800 | 28700 | 28700 | 28700 | 28700 | 537 |
| 420 | 20231012 | 122200 | 5560517900 | 28700 | 28700 | 28700 | 28700 | 386 |
| 421 | 20231012 | 122100 | 5549439700 | 28700 | 28750 | 28750 | 28700 | 1610 |
| 422 | 20231012 | 122000 | 5503214400 | 28750 | 28800 | 28800 | 28750 | 546 |
| 423 | 20231012 | 121900 | 5487514700 | 28800 | 28750 | 28800 | 28750 | 167 |
| 424 | 20231012 | 121800 | 5482705350 | 28750 | 28750 | 28750 | 28750 | 57 |
| 425 | 20231012 | 121700 | 5481066600 | 28750 | 28750 | 28750 | 28750 | 538 |
| 426 | 20231012 | 121600 | 5465599100 | 28750 | 28750 | 28750 | 28700 | 639 |
| 427 | 20231012 | 121500 | 5447240300 | 28700 | 28750 | 28750 | 28700 | 359 |
| 428 | 20231012 | 121400 | 5436921800 | 28750 | 28700 | 28750 | 28700 | 753 |
| 429 | 20231012 | 121300 | 5415279750 | 28750 | 28750 | 28750 | 28750 | 56 |
| 430 | 20231012 | 121200 | 5413669750 | 28750 | 28700 | 28750 | 28700 | 1763 |
| 431 | 20231012 | 121100 | 5363065600 | 28650 | 28650 | 28650 | 28650 | 1113 |
| 432 | 20231012 | 121000 | 5331178150 | 28650 | 28650 | 28650 | 28650 | 52 |
| 433 | 20231012 | 120900 | 5329688350 | 28650 | 28650 | 28650 | 28650 | 50 |
| 434 | 20231012 | 120800 | 5328255850 | 28600 | 28650 | 28650 | 28600 | 108 |
| 435 | 20231012 | 120700 | 5325161900 | 28600 | 28600 | 28600 | 28600 | 30 |
| 436 | 20231012 | 120600 | 5324303900 | 28600 | 28600 | 28600 | 28600 | 1 |
| 437 | 20231012 | 120500 | 5324275300 | 28650 | 28650 | 28650 | 28650 | 6 |
| 438 | 20231012 | 120400 | 5324103400 | 28650 | 28650 | 28650 | 28600 | 151 |
| 439 | 20231012 | 120300 | 5319777700 | 28650 | 28600 | 28650 | 28600 | 39 |
| 440 | 20231012 | 120200 | 5318662200 | 28650 | 28650 | 28650 | 28600 | 8 |
| 441 | 20231012 | 120100 | 5318433050 | 28600 | 28600 | 28600 | 28600 | 55 |
| 442 | 20231012 | 120000 | 5316860050 | 28600 | 28600 | 28600 | 28600 | 86 |
| 443 | 20231012 | 115900 | 5314400450 | 28600 | 28600 | 28600 | 28600 | 150 |
| 444 | 20231012 | 115800 | 5310110450 | 28650 | 28650 | 28650 | 28650 | 35 |
| 445 | 20231012 | 115700 | 5309107700 | 28600 | 28600 | 28600 | 28600 | 14 |
| 446 | 20231012 | 115600 | 5308707300 | 28600 | 28600 | 28600 | 28600 | 138 |
| 447 | 20231012 | 115500 | 5304760500 | 28600 | 28600 | 28600 | 28600 | 148 |
| 448 | 20231012 | 115400 | 5300527700 | 28600 | 28600 | 28600 | 28600 | 0 |
| 449 | 20231012 | 115300 | 5300527700 | 28600 | 28650 | 28650 | 28600 | 265 |
| 450 | 20231012 | 115200 | 5292948300 | 28650 | 28650 | 28650 | 28650 | 63 |
| 451 | 20231012 | 115100 | 5291143350 | 28650 | 28650 | 28650 | 28650 | 57 |
| 452 | 20231012 | 115000 | 5289510300 | 28700 | 28650 | 28700 | 28650 | 224 |
| 453 | 20231012 | 114900 | 5283091450 | 28650 | 28650 | 28650 | 28650 | 100 |
| 454 | 20231012 | 114800 | 5280226450 | 28650 | 28650 | 28650 | 28650 | 312 |
| 455 | 20231012 | 114700 | 5271287650 | 28650 | 28650 | 28650 | 28650 | 564 |
| 456 | 20231012 | 114600 | 5255129050 | 28650 | 28650 | 28650 | 28650 | 947 |
| 457 | 20231012 | 114500 | 5227997500 | 28650 | 28650 | 28650 | 28650 | 45 |
| 458 | 20231012 | 114400 | 5226708250 | 28650 | 28600 | 28650 | 28550 | 117 |
| 459 | 20231012 | 114300 | 5223361400 | 28600 | 28550 | 28600 | 28550 | 449 |
| 460 | 20231012 | 114200 | 5210529550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 461 | 20231012 | 114100 | 5210529550 | 28550 | 28550 | 28550 | 28550 | 135 |
| 462 | 20231012 | 114000 | 5206675300 | 28550 | 28500 | 28550 | 28500 | 382 |
| 463 | 20231012 | 113900 | 5195771700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 464 | 20231012 | 113800 | 5195771700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 465 | 20231012 | 113700 | 5195771700 | 28500 | 28500 | 28500 | 28500 | 140 |
| 466 | 20231012 | 113600 | 5191781700 | 28500 | 28550 | 28550 | 28500 | 412 |
| 467 | 20231012 | 113500 | 5180039200 | 28550 | 28500 | 28550 | 28500 | 15 |
| 468 | 20231012 | 113400 | 5179611200 | 28500 | 28500 | 28500 | 28500 | 350 |
| 469 | 20231012 | 113300 | 5169636200 | 28500 | 28500 | 28500 | 28450 | 663 |
| 470 | 20231012 | 113200 | 5150743650 | 28500 | 28500 | 28500 | 28500 | 200 |
| 471 | 20231012 | 113100 | 5145043650 | 28500 | 28500 | 28550 | 28500 | 660 |
| 472 | 20231012 | 113000 | 5126232550 | 28550 | 28550 | 28550 | 28550 | 7 |
| 473 | 20231012 | 112900 | 5126032700 | 28550 | 28500 | 28550 | 28500 | 252 |
| 474 | 20231012 | 112800 | 5118850600 | 28550 | 28550 | 28550 | 28500 | 600 |
| 475 | 20231012 | 112700 | 5101742550 | 28500 | 28500 | 28500 | 28500 | 59 |
| 476 | 20231012 | 112600 | 5100061050 | 28550 | 28550 | 28550 | 28550 | 110 |
| 477 | 20231012 | 112500 | 5096920550 | 28550 | 28550 | 28550 | 28500 | 52 |
| 478 | 20231012 | 112400 | 5095436250 | 28550 | 28550 | 28550 | 28550 | 0 |
| 479 | 20231012 | 112300 | 5095436250 | 28550 | 28550 | 28550 | 28500 | 81 |
| 480 | 20231012 | 112200 | 5093124700 | 28550 | 28500 | 28550 | 28500 | 661 |
| 481 | 20231012 | 112100 | 5074256200 | 28500 | 28500 | 28550 | 28450 | 453 |
| 482 | 20231012 | 112000 | 5061365400 | 28550 | 28550 | 28550 | 28450 | 1029 |
| 483 | 20231012 | 111900 | 5032071450 | 28550 | 28500 | 28550 | 28450 | 604 |
| 484 | 20231012 | 111800 | 5014858050 | 28500 | 28500 | 28500 | 28500 | 315 |
| 485 | 20231012 | 111700 | 5005880550 | 28500 | 28500 | 28500 | 28500 | 40 |
| 486 | 20231012 | 111600 | 5004740550 | 28500 | 28550 | 28550 | 28500 | 160 |
| 487 | 20231012 | 111500 | 5000180050 | 28550 | 28550 | 28550 | 28550 | 5 |
| 488 | 20231012 | 111400 | 5000037300 | 28550 | 28550 | 28550 | 28550 | 79 |
| 489 | 20231012 | 111300 | 4997781850 | 28500 | 28500 | 28500 | 28500 | 149 |
| 490 | 20231012 | 111200 | 4993535350 | 28500 | 28550 | 28550 | 28400 | 3081 |
| 491 | 20231012 | 111100 | 4905797750 | 28550 | 28550 | 28550 | 28550 | 9 |
| 492 | 20231012 | 111000 | 4905540800 | 28550 | 28600 | 28650 | 28550 | 85 |
| 493 | 20231012 | 110900 | 4903110250 | 28600 | 28600 | 28650 | 28600 | 700 |
| 494 | 20231012 | 110800 | 4883065250 | 28600 | 28650 | 28650 | 28600 | 54 |
| 495 | 20231012 | 110700 | 4881520750 | 28600 | 28600 | 28650 | 28600 | 220 |
| 496 | 20231012 | 110600 | 4875228250 | 28600 | 28600 | 28600 | 28600 | 31 |
| 497 | 20231012 | 110500 | 4874341650 | 28600 | 28600 | 28600 | 28600 | 23 |
| 498 | 20231012 | 110400 | 4873683850 | 28600 | 28600 | 28600 | 28600 | 124 |
| 499 | 20231012 | 110300 | 4870137450 | 28600 | 28600 | 28600 | 28600 | 90 |
| 500 | 20231012 | 110200 | 4867563450 | 28600 | 28600 | 28650 | 28600 | 309 |
| 501 | 20231012 | 110100 | 4858726000 | 28600 | 28650 | 28650 | 28600 | 207 |
| 502 | 20231012 | 110000 | 4852805700 | 28600 | 28600 | 28600 | 28600 | 286 |
| 503 | 20231012 | 105900 | 4844626100 | 28650 | 28600 | 28650 | 28600 | 625 |
| 504 | 20231012 | 105800 | 4826742100 | 28650 | 28650 | 28650 | 28650 | 11 |
| 505 | 20231012 | 105700 | 4826426950 | 28450 | 28500 | 28650 | 28450 | 974 |
| 506 | 20231012 | 105600 | 4798593200 | 28500 | 28500 | 28500 | 28450 | 486 |
| 507 | 20231012 | 105500 | 4784742700 | 28500 | 28500 | 28500 | 28450 | 62 |
| 508 | 20231012 | 105400 | 4782976050 | 28500 | 28550 | 28550 | 28500 | 219 |
| 509 | 20231012 | 105300 | 4776734050 | 28550 | 28500 | 28550 | 28500 | 297 |
| 510 | 20231012 | 105200 | 4768267050 | 28500 | 28450 | 28500 | 28450 | 26 |
| 511 | 20231012 | 105100 | 4767527250 | 28450 | 28500 | 28500 | 28450 | 275 |
| 512 | 20231012 | 105000 | 4759702250 | 28500 | 28450 | 28500 | 28450 | 564 |
| 513 | 20231012 | 104900 | 4743655000 | 28450 | 28500 | 28500 | 28450 | 39 |
| 514 | 20231012 | 104800 | 4742544500 | 28500 | 28500 | 28500 | 28450 | 591 |
| 515 | 20231012 | 104700 | 4725727000 | 28550 | 28500 | 28550 | 28450 | 391 |
| 516 | 20231012 | 104600 | 4714586250 | 28500 | 28500 | 28500 | 28450 | 514 |
| 517 | 20231012 | 104500 | 4699958350 | 28500 | 28500 | 28500 | 28500 | 459 |
| 518 | 20231012 | 104400 | 4686876850 | 28500 | 28500 | 28500 | 28450 | 43 |
| 519 | 20231012 | 104300 | 4685651900 | 28450 | 28450 | 28450 | 28450 | 80 |
| 520 | 20231012 | 104200 | 4683375900 | 28500 | 28500 | 28500 | 28500 | 8 |
| 521 | 20231012 | 104100 | 4683147900 | 28500 | 28500 | 28500 | 28500 | 404 |
| 522 | 20231012 | 104000 | 4671633900 | 28500 | 28500 | 28500 | 28500 | 161 |
| 523 | 20231012 | 103900 | 4667045400 | 28500 | 28450 | 28500 | 28450 | 37 |
| 524 | 20231012 | 103800 | 4665991400 | 28400 | 28450 | 28500 | 28400 | 167 |
| 525 | 20231012 | 103700 | 4661234500 | 28400 | 28400 | 28450 | 28400 | 892 |
| 526 | 20231012 | 103600 | 4635898650 | 28400 | 28450 | 28450 | 28400 | 1066 |
| 527 | 20231012 | 103500 | 4605581650 | 28450 | 28400 | 28450 | 28400 | 328 |
| 528 | 20231012 | 103400 | 4596265950 | 28400 | 28450 | 28450 | 28400 | 450 |
| 529 | 20231012 | 103300 | 4583467850 | 28400 | 28400 | 28450 | 28400 | 643 |
| 530 | 20231012 | 103200 | 4565197350 | 28400 | 28450 | 28450 | 28400 | 1711 |
| 531 | 20231012 | 103100 | 4516529750 | 28450 | 28500 | 28500 | 28450 | 31 |
| 532 | 20231012 | 103000 | 4515647750 | 28450 | 28500 | 28500 | 28450 | 514 |
| 533 | 20231012 | 102900 | 4501008400 | 28500 | 28550 | 28550 | 28500 | 3844 |
| 534 | 20231012 | 102800 | 4391384450 | 28550 | 28600 | 28600 | 28550 | 715 |
| 535 | 20231012 | 102700 | 4370955450 | 28600 | 28600 | 28600 | 28600 | 1 |
| 536 | 20231012 | 102600 | 4370926850 | 28550 | 28550 | 28550 | 28550 | 6 |
| 537 | 20231012 | 102500 | 4370755550 | 28600 | 28600 | 28600 | 28550 | 308 |
| 538 | 20231012 | 102400 | 4361952550 | 28600 | 28550 | 28600 | 28550 | 124 |
| 539 | 20231012 | 102300 | 4358411550 | 28550 | 28600 | 28600 | 28550 | 490 |
| 540 | 20231012 | 102200 | 4344407550 | 28600 | 28600 | 28600 | 28550 | 730 |
| 541 | 20231012 | 102100 | 4323539250 | 28600 | 28600 | 28650 | 28600 | 107 |
| 542 | 20231012 | 102000 | 4320478900 | 28600 | 28650 | 28700 | 28600 | 286 |
| 543 | 20231012 | 101900 | 4312287100 | 28600 | 28600 | 28650 | 28600 | 1129 |
| 544 | 20231012 | 101800 | 4279985450 | 28600 | 28550 | 28600 | 28550 | 174 |
| 545 | 20231012 | 101700 | 4275014700 | 28550 | 28550 | 28600 | 28550 | 124 |
| 546 | 20231012 | 101600 | 4271474450 | 28550 | 28550 | 28550 | 28550 | 391 |
| 547 | 20231012 | 101500 | 4260311400 | 28550 | 28500 | 28550 | 28500 | 39 |
| 548 | 20231012 | 101400 | 4259199200 | 28550 | 28500 | 28550 | 28500 | 203 |
| 549 | 20231012 | 101300 | 4253413650 | 28500 | 28600 | 28600 | 28450 | 749 |
| 550 | 20231012 | 101200 | 4232043200 | 28600 | 28600 | 28600 | 28600 | 17 |
| 551 | 20231012 | 101100 | 4231557000 | 28500 | 28500 | 28600 | 28450 | 1743 |
| 552 | 20231012 | 101000 | 4181857650 | 28500 | 28400 | 28500 | 28350 | 1216 |
| 553 | 20231012 | 100900 | 4147273150 | 28400 | 28400 | 28400 | 28350 | 239 |
| 554 | 20231012 | 100800 | 4140490550 | 28400 | 28350 | 28400 | 28350 | 1537 |
| 555 | 20231012 | 100700 | 4096891500 | 28350 | 28400 | 28400 | 28350 | 1337 |
| 556 | 20231012 | 100600 | 4058942100 | 28400 | 28400 | 28400 | 28300 | 1595 |
| 557 | 20231012 | 100500 | 4013683550 | 28400 | 28400 | 28450 | 28400 | 361 |
| 558 | 20231012 | 100400 | 4003430900 | 28450 | 28400 | 28450 | 28400 | 19 |
| 559 | 20231012 | 100300 | 4002891250 | 28450 | 28400 | 28450 | 28350 | 582 |
| 560 | 20231012 | 100200 | 3986348850 | 28400 | 28350 | 28400 | 28350 | 812 |
| 561 | 20231012 | 100100 | 3963296550 | 28350 | 28350 | 28400 | 28300 | 1527 |
| 562 | 20231012 | 100000 | 3920039450 | 28300 | 28300 | 28350 | 28300 | 479 |
| 563 | 20231012 | 095900 | 3906466250 | 28350 | 28350 | 28350 | 28300 | 1443 |
| 564 | 20231012 | 095800 | 3865604250 | 28350 | 28400 | 28400 | 28300 | 1256 |
| 565 | 20231012 | 095700 | 3830022450 | 28350 | 28400 | 28400 | 28350 | 2320 |
| 566 | 20231012 | 095600 | 3764246050 | 28400 | 28450 | 28450 | 28350 | 2439 |
| 567 | 20231012 | 095500 | 3694994450 | 28450 | 28450 | 28450 | 28400 | 487 |
| 568 | 20231012 | 095400 | 3681154300 | 28450 | 28450 | 28500 | 28400 | 737 |
| 569 | 20231012 | 095300 | 3660205650 | 28450 | 28600 | 28600 | 28450 | 1340 |
| 570 | 20231012 | 095200 | 3622045100 | 28600 | 28600 | 28600 | 28550 | 302 |
| 571 | 20231012 | 095100 | 3613414450 | 28550 | 28550 | 28600 | 28500 | 1135 |
| 572 | 20231012 | 095000 | 3581009700 | 28500 | 28500 | 28500 | 28500 | 953 |
| 573 | 20231012 | 094900 | 3553849200 | 28450 | 28450 | 28550 | 28400 | 1138 |
| 574 | 20231012 | 094800 | 3521450550 | 28450 | 28400 | 28450 | 28400 | 63 |
| 575 | 20231012 | 094700 | 3519659300 | 28450 | 28400 | 28450 | 28400 | 605 |
| 576 | 20231012 | 094600 | 3502473550 | 28400 | 28450 | 28450 | 28350 | 3170 |
| 577 | 20231012 | 094500 | 3412435500 | 28450 | 28450 | 28500 | 28400 | 721 |
| 578 | 20231012 | 094400 | 3391929650 | 28500 | 28450 | 28500 | 28450 | 171 |
| 579 | 20231012 | 094300 | 3387059200 | 28400 | 28400 | 28400 | 28350 | 2064 |
| 580 | 20231012 | 094200 | 3328455750 | 28450 | 28450 | 28550 | 28450 | 1039 |
| 581 | 20231012 | 094100 | 3298848050 | 28450 | 28550 | 28550 | 28400 | 1822 |
| 582 | 20231012 | 094000 | 3246980200 | 28550 | 28500 | 28550 | 28400 | 1930 |
| 583 | 20231012 | 093900 | 3192062300 | 28500 | 28400 | 28500 | 28400 | 1315 |
| 584 | 20231012 | 093800 | 3154648750 | 28400 | 28400 | 28450 | 28400 | 905 |
| 585 | 20231012 | 093700 | 3128929450 | 28400 | 28350 | 28450 | 28350 | 2226 |
| 586 | 20231012 | 093600 | 3065750650 | 28350 | 28350 | 28350 | 28300 | 1551 |
| 587 | 20231012 | 093500 | 3021808100 | 28350 | 28300 | 28350 | 28300 | 2011 |
| 588 | 20231012 | 093400 | 2964813650 | 28300 | 28350 | 28400 | 28300 | 2811 |
| 589 | 20231012 | 093300 | 2885120400 | 28350 | 28350 | 28400 | 28350 | 1512 |
| 590 | 20231012 | 093200 | 2842194250 | 28400 | 28350 | 28400 | 28350 | 2635 |
| 591 | 20231012 | 093100 | 2767387200 | 28350 | 28350 | 28400 | 28300 | 3756 |
| 592 | 20231012 | 093000 | 2660911600 | 28350 | 28550 | 28550 | 28350 | 13393 |
| 593 | 20231012 | 092900 | 2279888000 | 28550 | 28500 | 28550 | 28500 | 1163 |
| 594 | 20231012 | 092800 | 2246705150 | 28500 | 28600 | 28600 | 28500 | 2493 |
| 595 | 20231012 | 092700 | 2175565750 | 28600 | 28550 | 28600 | 28550 | 927 |
| 596 | 20231012 | 092600 | 2149077850 | 28550 | 28550 | 28600 | 28550 | 2265 |
| 597 | 20231012 | 092500 | 2084391850 | 28550 | 28600 | 28600 | 28500 | 4668 |
| 598 | 20231012 | 092400 | 1951068650 | 28600 | 28750 | 28750 | 28550 | 11085 |
| 599 | 20231012 | 092300 | 1633745100 | 28750 | 28800 | 28800 | 28700 | 4095 |
| 600 | 20231012 | 092200 | 1515941900 | 28800 | 28750 | 28800 | 28750 | 2037 |
| 601 | 20231012 | 092100 | 1457297000 | 28800 | 28800 | 28800 | 28750 | 788 |
| 602 | 20231012 | 092000 | 1434637550 | 28800 | 28750 | 28800 | 28750 | 633 |
| 603 | 20231012 | 091900 | 1416430200 | 28800 | 28750 | 28800 | 28750 | 515 |
| 604 | 20231012 | 091800 | 1401617050 | 28750 | 28750 | 28800 | 28750 | 2427 |
| 605 | 20231012 | 091700 | 1331745100 | 28750 | 28750 | 28800 | 28750 | 2225 |
| 606 | 20231012 | 091600 | 1267727450 | 28750 | 28800 | 28800 | 28750 | 528 |
| 607 | 20231012 | 091500 | 1252523800 | 28800 | 28750 | 28800 | 28750 | 1505 |
| 608 | 20231012 | 091400 | 1209185200 | 28800 | 28800 | 28800 | 28750 | 2639 |
| 609 | 20231012 | 091300 | 1133182500 | 28750 | 29000 | 29000 | 28750 | 5791 |
| 610 | 20231012 | 091200 | 966296500 | 28950 | 29000 | 29050 | 28950 | 1976 |
| 611 | 20231012 | 091100 | 908989900 | 29050 | 28900 | 29100 | 28850 | 3897 |
| 612 | 20231012 | 091000 | 796007550 | 28900 | 28900 | 28900 | 28850 | 1266 |
| 613 | 20231012 | 090900 | 759428700 | 28850 | 28800 | 28850 | 28800 | 1961 |
| 614 | 20231012 | 090800 | 702883700 | 28850 | 28850 | 28900 | 28800 | 1130 |
| 615 | 20231012 | 090700 | 670302900 | 28850 | 28900 | 28900 | 28800 | 2621 |
| 616 | 20231012 | 090600 | 594720650 | 28900 | 28850 | 28900 | 28850 | 1986 |
| 617 | 20231012 | 090500 | 537401200 | 28900 | 28850 | 28900 | 28850 | 1266 |
| 618 | 20231012 | 090400 | 500843500 | 28850 | 28800 | 28900 | 28800 | 2094 |
| 619 | 20231012 | 090300 | 440426550 | 28800 | 28800 | 28800 | 28750 | 2417 |
| 620 | 20231012 | 090200 | 370871800 | 28800 | 28850 | 28900 | 28800 | 4171 |
| 621 | 20231012 | 090100 | 250682350 | 28950 | 29000 | 29050 | 28850 | 4411 |
| 622 | 20231012 | 090000 | 123121450 | 29000 | 28850 | 29000 | 28850 | 4228 |