34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 3 | 20231006 | 192700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231006 | 192600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231006 | 192500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231006 | 192400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231006 | 192300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231006 | 192200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231006 | 192100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231006 | 192000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231006 | 191900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231006 | 191800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231006 | 191700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231006 | 191600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231006 | 191500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231006 | 191400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231006 | 191300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231006 | 191200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231006 | 191100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231006 | 191000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231006 | 190900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231006 | 190800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231006 | 190700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231006 | 190600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231006 | 190500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231006 | 190400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231006 | 190300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231006 | 190200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231006 | 190100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231006 | 190000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231006 | 185900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231006 | 185800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 33 | 20231006 | 185700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231006 | 185600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231006 | 185500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231006 | 185400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231006 | 185300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231006 | 185200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231006 | 185100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231006 | 185000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231006 | 184900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231006 | 184800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231006 | 184700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231006 | 184600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231006 | 184500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231006 | 184400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231006 | 184300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231006 | 184200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231006 | 184100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231006 | 184000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231006 | 183900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231006 | 183800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231006 | 183700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231006 | 183600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231006 | 183500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231006 | 183400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231006 | 183300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231006 | 183200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231006 | 183100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231006 | 183000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231006 | 182900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231006 | 182800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 63 | 20231006 | 182700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231006 | 182600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231006 | 182500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231006 | 182400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231006 | 182300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231006 | 182200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231006 | 182100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231006 | 182000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231006 | 181900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231006 | 181800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231006 | 181700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231006 | 181600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231006 | 181500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231006 | 181400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231006 | 181300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231006 | 181200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231006 | 181100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231006 | 181000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231006 | 180900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231006 | 180800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231006 | 180700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231006 | 180600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231006 | 180500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231006 | 180400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231006 | 180300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231006 | 180200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231006 | 180100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231006 | 180000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231006 | 175900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231006 | 175800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 93 | 20231006 | 175700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231006 | 175600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231006 | 175500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231006 | 175400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231006 | 175300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231006 | 175200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231006 | 175100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231006 | 175000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231006 | 174900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231006 | 174800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231006 | 174700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231006 | 174600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231006 | 174500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231006 | 174400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231006 | 174300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231006 | 174200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231006 | 174100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231006 | 174000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231006 | 173900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231006 | 173800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231006 | 173700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231006 | 173600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231006 | 173500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231006 | 173400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231006 | 173300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231006 | 173200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231006 | 173100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231006 | 173000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231006 | 172900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231006 | 172800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 123 | 20231006 | 172700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231006 | 172600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231006 | 172500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231006 | 172400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231006 | 172300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231006 | 172200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231006 | 172100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231006 | 172000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231006 | 171900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231006 | 171800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231006 | 171700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231006 | 171600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231006 | 171500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231006 | 171400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231006 | 171300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231006 | 171200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231006 | 171100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231006 | 171000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231006 | 170900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231006 | 170800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231006 | 170700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231006 | 170600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231006 | 170500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231006 | 170400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231006 | 170300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231006 | 170200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231006 | 170100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231006 | 170000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231006 | 165900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231006 | 165800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 153 | 20231006 | 165700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231006 | 165600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231006 | 165500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231006 | 165400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231006 | 165300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231006 | 165200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231006 | 165100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231006 | 165000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231006 | 164900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231006 | 164800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231006 | 164700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231006 | 164600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231006 | 164500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231006 | 164400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231006 | 164300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231006 | 164200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231006 | 164100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231006 | 164000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231006 | 163900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231006 | 163800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231006 | 163700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231006 | 163600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231006 | 163500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231006 | 163400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231006 | 163300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231006 | 163200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231006 | 163100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231006 | 163000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231006 | 162900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231006 | 162800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 183 | 20231006 | 162700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231006 | 162600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231006 | 162500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231006 | 162400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231006 | 162300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231006 | 162200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231006 | 162100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231006 | 162000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231006 | 161900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231006 | 161800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231006 | 161700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231006 | 161600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231006 | 161500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231006 | 161400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231006 | 161300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231006 | 161200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231006 | 161100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231006 | 161000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231006 | 160900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231006 | 160800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231006 | 160700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231006 | 160600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231006 | 160500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231006 | 160400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231006 | 160300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231006 | 160200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231006 | 160100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231006 | 160000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231006 | 155900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231006 | 155800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 213 | 20231006 | 155700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231006 | 155600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231006 | 155500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231006 | 155400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231006 | 155300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231006 | 155200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231006 | 155100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231006 | 155000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231006 | 154900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231006 | 154800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231006 | 154700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231006 | 154600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231006 | 154500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231006 | 154400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231006 | 154300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20231006 | 154200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231006 | 154100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231006 | 154000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231006 | 153900 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231006 | 153800 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231006 | 153700 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231006 | 153600 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231006 | 153500 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231006 | 153400 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231006 | 153300 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231006 | 153200 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20231006 | 153100 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20231006 | 153000 | 28401305950 | 33200 | 33200 | 33200 | 33200 | 49261 |
| 241 | 20231006 | 152900 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20231006 | 152800 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 243 | 20231006 | 152700 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20231006 | 152600 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20231006 | 152500 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20231006 | 152400 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20231006 | 152300 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20231006 | 152200 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20231006 | 152100 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20231006 | 152000 | 26765840750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20231006 | 151900 | 26765840750 | 33300 | 33250 | 33300 | 33250 | 2485 |
| 252 | 20231006 | 151800 | 26683131950 | 33250 | 33200 | 33300 | 33200 | 1800 |
| 253 | 20231006 | 151700 | 26623249400 | 33200 | 33300 | 33300 | 33200 | 954 |
| 254 | 20231006 | 151600 | 26591538350 | 33250 | 33300 | 33300 | 33250 | 1175 |
| 255 | 20231006 | 151500 | 26552445500 | 33250 | 33250 | 33300 | 33200 | 2153 |
| 256 | 20231006 | 151400 | 26480859050 | 33300 | 33250 | 33300 | 33200 | 1620 |
| 257 | 20231006 | 151300 | 26427018500 | 33200 | 33200 | 33250 | 33200 | 1779 |
| 258 | 20231006 | 151200 | 26367946300 | 33200 | 33150 | 33250 | 33150 | 3730 |
| 259 | 20231006 | 151100 | 26244171400 | 33150 | 33200 | 33200 | 33150 | 1571 |
| 260 | 20231006 | 151000 | 26192081750 | 33150 | 33150 | 33250 | 33150 | 5153 |
| 261 | 20231006 | 150900 | 26021201400 | 33150 | 33150 | 33200 | 33100 | 5414 |
| 262 | 20231006 | 150800 | 25841768850 | 33200 | 33250 | 33250 | 33150 | 4369 |
| 263 | 20231006 | 150700 | 25696790250 | 33250 | 33200 | 33300 | 33200 | 4221 |
| 264 | 20231006 | 150600 | 25556549450 | 33200 | 33300 | 33300 | 33200 | 11333 |
| 265 | 20231006 | 150500 | 25179824750 | 33300 | 33300 | 33350 | 33300 | 1360 |
| 266 | 20231006 | 150400 | 25134505950 | 33350 | 33350 | 33350 | 33300 | 4777 |
| 267 | 20231006 | 150300 | 24975366850 | 33300 | 33300 | 33350 | 33300 | 1536 |
| 268 | 20231006 | 150200 | 24924186200 | 33350 | 33350 | 33350 | 33300 | 1214 |
| 269 | 20231006 | 150100 | 24883741350 | 33300 | 33350 | 33400 | 33300 | 3060 |
| 270 | 20231006 | 150000 | 24781692000 | 33350 | 33350 | 33400 | 33300 | 1818 |
| 271 | 20231006 | 145900 | 24721063150 | 33350 | 33400 | 33400 | 33300 | 2389 |
| 272 | 20231006 | 145800 | 24641400000 | 33350 | 33350 | 33400 | 33300 | 3119 |
| 273 | 20231006 | 145700 | 24537382100 | 33350 | 33350 | 33400 | 33300 | 3984 |
| 274 | 20231006 | 145600 | 24404511200 | 33350 | 33350 | 33350 | 33300 | 1635 |
| 275 | 20231006 | 145500 | 24349985050 | 33350 | 33350 | 33400 | 33350 | 1332 |
| 276 | 20231006 | 145400 | 24305557250 | 33350 | 33400 | 33450 | 33300 | 5162 |
| 277 | 20231006 | 145300 | 24133385150 | 33400 | 33400 | 33450 | 33400 | 727 |
| 278 | 20231006 | 145200 | 24109090550 | 33400 | 33350 | 33450 | 33350 | 2310 |
| 279 | 20231006 | 145100 | 24031960250 | 33350 | 33350 | 33400 | 33350 | 2133 |
| 280 | 20231006 | 145000 | 23960823600 | 33350 | 33350 | 33400 | 33350 | 1526 |
| 281 | 20231006 | 144900 | 23909923950 | 33350 | 33400 | 33400 | 33350 | 3179 |
| 282 | 20231006 | 144800 | 23803902900 | 33400 | 33350 | 33400 | 33350 | 321 |
| 283 | 20231006 | 144700 | 23793193750 | 33400 | 33350 | 33400 | 33350 | 235 |
| 284 | 20231006 | 144600 | 23785355150 | 33350 | 33300 | 33350 | 33300 | 2155 |
| 285 | 20231006 | 144500 | 23713508250 | 33300 | 33350 | 33400 | 33300 | 1196 |
| 286 | 20231006 | 144400 | 23673643250 | 33350 | 33450 | 33450 | 33350 | 5741 |
| 287 | 20231006 | 144300 | 23481893350 | 33450 | 33500 | 33500 | 33450 | 3026 |
| 288 | 20231006 | 144200 | 23380602100 | 33500 | 33550 | 33550 | 33500 | 1747 |
| 289 | 20231006 | 144100 | 23322070750 | 33550 | 33500 | 33550 | 33500 | 1749 |
| 290 | 20231006 | 144000 | 23263475750 | 33550 | 33550 | 33550 | 33500 | 752 |
| 291 | 20231006 | 143900 | 23238278350 | 33500 | 33500 | 33550 | 33500 | 3021 |
| 292 | 20231006 | 143800 | 23137014650 | 33550 | 33500 | 33550 | 33500 | 240 |
| 293 | 20231006 | 143700 | 23128969550 | 33550 | 33550 | 33600 | 33550 | 848 |
| 294 | 20231006 | 143600 | 23100518850 | 33550 | 33550 | 33600 | 33500 | 1098 |
| 295 | 20231006 | 143500 | 23063679150 | 33550 | 33550 | 33550 | 33500 | 840 |
| 296 | 20231006 | 143400 | 23035511400 | 33550 | 33500 | 33550 | 33500 | 834 |
| 297 | 20231006 | 143300 | 23007532450 | 33550 | 33500 | 33550 | 33500 | 648 |
| 298 | 20231006 | 143200 | 22985818350 | 33500 | 33500 | 33550 | 33500 | 573 |
| 299 | 20231006 | 143100 | 22966622000 | 33500 | 33550 | 33600 | 33500 | 507 |
| 300 | 20231006 | 143000 | 22949612200 | 33600 | 33550 | 33600 | 33550 | 1621 |
| 301 | 20231006 | 142900 | 22895224950 | 33600 | 33550 | 33600 | 33550 | 28 |
| 302 | 20231006 | 142800 | 22894285250 | 33550 | 33550 | 33600 | 33550 | 184 |
| 303 | 20231006 | 142700 | 22888112000 | 33550 | 33550 | 33600 | 33550 | 1967 |
| 304 | 20231006 | 142600 | 22822118800 | 33600 | 33550 | 33600 | 33550 | 758 |
| 305 | 20231006 | 142500 | 22796675150 | 33550 | 33550 | 33600 | 33550 | 307 |
| 306 | 20231006 | 142400 | 22786373100 | 33600 | 33600 | 33600 | 33550 | 947 |
| 307 | 20231006 | 142300 | 22754576550 | 33600 | 33600 | 33600 | 33550 | 1043 |
| 308 | 20231006 | 142200 | 22719535850 | 33600 | 33600 | 33600 | 33550 | 251 |
| 309 | 20231006 | 142100 | 22711109650 | 33600 | 33550 | 33600 | 33550 | 49 |
| 310 | 20231006 | 142000 | 22709465550 | 33550 | 33550 | 33600 | 33550 | 903 |
| 311 | 20231006 | 141900 | 22679165950 | 33550 | 33500 | 33550 | 33500 | 395 |
| 312 | 20231006 | 141800 | 22665926150 | 33500 | 33550 | 33550 | 33500 | 1363 |
| 313 | 20231006 | 141700 | 22620261500 | 33550 | 33550 | 33550 | 33550 | 2369 |
| 314 | 20231006 | 141600 | 22540781550 | 33550 | 33550 | 33550 | 33500 | 229 |
| 315 | 20231006 | 141500 | 22533098850 | 33550 | 33550 | 33550 | 33500 | 947 |
| 316 | 20231006 | 141400 | 22501337000 | 33500 | 33550 | 33600 | 33500 | 1674 |
| 317 | 20231006 | 141300 | 22445202000 | 33550 | 33600 | 33600 | 33550 | 1154 |
| 318 | 20231006 | 141200 | 22406482200 | 33600 | 33600 | 33650 | 33600 | 387 |
| 319 | 20231006 | 141100 | 22393478950 | 33600 | 33600 | 33600 | 33600 | 139 |
| 320 | 20231006 | 141000 | 22388808550 | 33600 | 33600 | 33600 | 33600 | 160 |
| 321 | 20231006 | 140900 | 22383432550 | 33600 | 33650 | 33650 | 33600 | 362 |
| 322 | 20231006 | 140800 | 22371268350 | 33600 | 33600 | 33650 | 33600 | 35 |
| 323 | 20231006 | 140700 | 22370091950 | 33600 | 33600 | 33600 | 33600 | 301 |
| 324 | 20231006 | 140600 | 22359978350 | 33600 | 33700 | 33700 | 33600 | 266 |
| 325 | 20231006 | 140500 | 22351026950 | 33700 | 33550 | 33700 | 33550 | 5013 |
| 326 | 20231006 | 140400 | 22182801700 | 33550 | 33550 | 33550 | 33550 | 637 |
| 327 | 20231006 | 140300 | 22161430350 | 33600 | 33550 | 33600 | 33550 | 133 |
| 328 | 20231006 | 140200 | 22156964950 | 33550 | 33550 | 33600 | 33550 | 484 |
| 329 | 20231006 | 140100 | 22140709250 | 33600 | 33600 | 33600 | 33600 | 71 |
| 330 | 20231006 | 140000 | 22138323650 | 33600 | 33600 | 33600 | 33550 | 3249 |
| 331 | 20231006 | 135900 | 22029157350 | 33600 | 33600 | 33600 | 33550 | 313 |
| 332 | 20231006 | 135800 | 22018651950 | 33600 | 33600 | 33600 | 33550 | 1363 |
| 333 | 20231006 | 135700 | 21972920500 | 33550 | 33550 | 33600 | 33550 | 752 |
| 334 | 20231006 | 135600 | 21947688800 | 33600 | 33600 | 33600 | 33550 | 159 |
| 335 | 20231006 | 135500 | 21942352000 | 33600 | 33550 | 33600 | 33550 | 47 |
| 336 | 20231006 | 135400 | 21940774000 | 33600 | 33650 | 33650 | 33600 | 451 |
| 337 | 20231006 | 135300 | 21925615150 | 33650 | 33650 | 33650 | 33600 | 2277 |
| 338 | 20231006 | 135200 | 21849089850 | 33650 | 33650 | 33650 | 33650 | 332 |
| 339 | 20231006 | 135100 | 21837918050 | 33650 | 33700 | 33700 | 33650 | 1137 |
| 340 | 20231006 | 135000 | 21799657600 | 33700 | 33600 | 33700 | 33600 | 458 |
| 341 | 20231006 | 134900 | 21784234900 | 33650 | 33650 | 33650 | 33600 | 263 |
| 342 | 20231006 | 134800 | 21775385050 | 33600 | 33600 | 33600 | 33600 | 884 |
| 343 | 20231006 | 134700 | 21745682650 | 33550 | 33600 | 33600 | 33550 | 187 |
| 344 | 20231006 | 134600 | 21739400450 | 33550 | 33550 | 33600 | 33550 | 1547 |
| 345 | 20231006 | 134500 | 21687480700 | 33550 | 33550 | 33600 | 33550 | 206 |
| 346 | 20231006 | 134400 | 21680566550 | 33550 | 33500 | 33600 | 33500 | 1206 |
| 347 | 20231006 | 134300 | 21640119300 | 33550 | 33550 | 33550 | 33500 | 113 |
| 348 | 20231006 | 134200 | 21636328700 | 33550 | 33550 | 33550 | 33500 | 660 |
| 349 | 20231006 | 134100 | 21614206950 | 33550 | 33550 | 33550 | 33500 | 917 |
| 350 | 20231006 | 134000 | 21583455550 | 33550 | 33550 | 33550 | 33550 | 698 |
| 351 | 20231006 | 133900 | 21560037650 | 33550 | 33600 | 33600 | 33550 | 140 |
| 352 | 20231006 | 133800 | 21555333750 | 33600 | 33500 | 33600 | 33500 | 1648 |
| 353 | 20231006 | 133700 | 21500070550 | 33500 | 33550 | 33550 | 33500 | 348 |
| 354 | 20231006 | 133600 | 21488403150 | 33550 | 33550 | 33550 | 33500 | 1784 |
| 355 | 20231006 | 133500 | 21428572850 | 33550 | 33600 | 33600 | 33550 | 945 |
| 356 | 20231006 | 133400 | 21396860350 | 33600 | 33600 | 33600 | 33550 | 1175 |
| 357 | 20231006 | 133300 | 21357425650 | 33550 | 33600 | 33600 | 33550 | 207 |
| 358 | 20231006 | 133200 | 21350473700 | 33600 | 33600 | 33600 | 33600 | 39 |
| 359 | 20231006 | 133100 | 21349163300 | 33600 | 33600 | 33600 | 33550 | 175 |
| 360 | 20231006 | 133000 | 21343289600 | 33600 | 33600 | 33600 | 33550 | 733 |
| 361 | 20231006 | 132900 | 21318678100 | 33600 | 33650 | 33650 | 33600 | 67 |
| 362 | 20231006 | 132800 | 21316426350 | 33600 | 33650 | 33700 | 33600 | 372 |
| 363 | 20231006 | 132700 | 21303916950 | 33600 | 33600 | 33650 | 33600 | 282 |
| 364 | 20231006 | 132600 | 21294440750 | 33600 | 33600 | 33650 | 33550 | 2123 |
| 365 | 20231006 | 132500 | 21223199750 | 33600 | 33600 | 33600 | 33600 | 682 |
| 366 | 20231006 | 132400 | 21200284550 | 33600 | 33650 | 33650 | 33600 | 633 |
| 367 | 20231006 | 132300 | 21179013700 | 33600 | 33650 | 33650 | 33600 | 1989 |
| 368 | 20231006 | 132200 | 21112163100 | 33650 | 33700 | 33700 | 33600 | 2313 |
| 369 | 20231006 | 132100 | 21034429850 | 33650 | 33650 | 33700 | 33650 | 1054 |
| 370 | 20231006 | 132000 | 20998962700 | 33650 | 33700 | 33700 | 33650 | 1054 |
| 371 | 20231006 | 131900 | 20963486100 | 33750 | 33700 | 33750 | 33700 | 160 |
| 372 | 20231006 | 131800 | 20958093600 | 33750 | 33750 | 33750 | 33700 | 2001 |
| 373 | 20231006 | 131700 | 20890636900 | 33750 | 33800 | 33800 | 33750 | 403 |
| 374 | 20231006 | 131600 | 20877032350 | 33750 | 33800 | 33800 | 33750 | 282 |
| 375 | 20231006 | 131500 | 20867509650 | 33800 | 33800 | 33850 | 33750 | 863 |
| 376 | 20231006 | 131400 | 20838327000 | 33850 | 33850 | 33850 | 33750 | 3103 |
| 377 | 20231006 | 131300 | 20733456650 | 33850 | 33850 | 33850 | 33800 | 399 |
| 378 | 20231006 | 131200 | 20719951750 | 33900 | 33900 | 33900 | 33850 | 422 |
| 379 | 20231006 | 131100 | 20705664000 | 33850 | 33900 | 33900 | 33850 | 298 |
| 380 | 20231006 | 131000 | 20695575150 | 33900 | 33850 | 33900 | 33800 | 1004 |
| 381 | 20231006 | 130900 | 20661612700 | 33850 | 33850 | 33850 | 33800 | 1718 |
| 382 | 20231006 | 130800 | 20603458450 | 33850 | 33900 | 33900 | 33850 | 620 |
| 383 | 20231006 | 130700 | 20582468900 | 33900 | 33900 | 33900 | 33850 | 605 |
| 384 | 20231006 | 130600 | 20561959950 | 33900 | 33850 | 33900 | 33850 | 348 |
| 385 | 20231006 | 130500 | 20550164450 | 33900 | 33900 | 33900 | 33850 | 163 |
| 386 | 20231006 | 130400 | 20544638900 | 33900 | 33800 | 33900 | 33800 | 1511 |
| 387 | 20231006 | 130300 | 20493431500 | 33850 | 33800 | 33850 | 33800 | 198 |
| 388 | 20231006 | 130200 | 20486730150 | 33850 | 33800 | 33850 | 33800 | 610 |
| 389 | 20231006 | 130100 | 20466112050 | 33850 | 33850 | 33850 | 33800 | 98 |
| 390 | 20231006 | 130000 | 20462796050 | 33850 | 33900 | 33900 | 33800 | 398 |
| 391 | 20231006 | 125900 | 20449326150 | 33850 | 33850 | 33850 | 33850 | 311 |
| 392 | 20231006 | 125800 | 20438798800 | 33800 | 33850 | 33850 | 33800 | 648 |
| 393 | 20231006 | 125700 | 20416869900 | 33850 | 33850 | 33850 | 33800 | 199 |
| 394 | 20231006 | 125600 | 20410137150 | 33850 | 33900 | 33900 | 33800 | 522 |
| 395 | 20231006 | 125500 | 20392467400 | 33850 | 33800 | 33850 | 33800 | 1827 |
| 396 | 20231006 | 125400 | 20330654550 | 33800 | 33850 | 33850 | 33800 | 761 |
| 397 | 20231006 | 125300 | 20304917800 | 33900 | 33850 | 33900 | 33850 | 84 |
| 398 | 20231006 | 125200 | 20302071350 | 33850 | 33850 | 33900 | 33850 | 509 |
| 399 | 20231006 | 125100 | 20284841650 | 33850 | 33850 | 33850 | 33800 | 696 |
| 400 | 20231006 | 125000 | 20261282150 | 33850 | 33850 | 33850 | 33800 | 494 |
| 401 | 20231006 | 124900 | 20244567800 | 33850 | 33850 | 33850 | 33800 | 1097 |
| 402 | 20231006 | 124800 | 20207483150 | 33850 | 33850 | 33850 | 33850 | 646 |
| 403 | 20231006 | 124700 | 20185616050 | 33850 | 33900 | 33900 | 33850 | 515 |
| 404 | 20231006 | 124600 | 20168180500 | 33900 | 33900 | 33900 | 33850 | 82 |
| 405 | 20231006 | 124500 | 20165404600 | 33900 | 33950 | 33950 | 33900 | 1034 |
| 406 | 20231006 | 124400 | 20130345450 | 33950 | 33950 | 33950 | 33900 | 751 |
| 407 | 20231006 | 124300 | 20104850300 | 33950 | 33900 | 33950 | 33900 | 859 |
| 408 | 20231006 | 124200 | 20075727200 | 33900 | 33900 | 33900 | 33900 | 4111 |
| 409 | 20231006 | 124100 | 19936364300 | 33900 | 33850 | 33900 | 33850 | 660 |
| 410 | 20231006 | 124000 | 19914017950 | 33900 | 33850 | 33900 | 33800 | 1388 |
| 411 | 20231006 | 123900 | 19867030700 | 33800 | 33900 | 33900 | 33800 | 2570 |
| 412 | 20231006 | 123800 | 19780036100 | 33900 | 33850 | 33900 | 33850 | 625 |
| 413 | 20231006 | 123700 | 19758869650 | 33850 | 33800 | 33850 | 33800 | 1837 |
| 414 | 20231006 | 123600 | 19696687300 | 33800 | 33850 | 33900 | 33800 | 493 |
| 415 | 20231006 | 123500 | 19679999250 | 33850 | 33850 | 33850 | 33800 | 2386 |
| 416 | 20231006 | 123400 | 19599261900 | 33850 | 33800 | 33850 | 33800 | 701 |
| 417 | 20231006 | 123300 | 19575565600 | 33800 | 33800 | 33800 | 33750 | 1328 |
| 418 | 20231006 | 123200 | 19530679750 | 33800 | 33800 | 33800 | 33750 | 327 |
| 419 | 20231006 | 123100 | 19519629550 | 33750 | 33800 | 33800 | 33750 | 614 |
| 420 | 20231006 | 123000 | 19498896900 | 33800 | 33750 | 33800 | 33750 | 816 |
| 421 | 20231006 | 122900 | 19471318900 | 33750 | 33800 | 33800 | 33750 | 297 |
| 422 | 20231006 | 122800 | 19461280750 | 33800 | 33800 | 33800 | 33750 | 169 |
| 423 | 20231006 | 122700 | 19455568650 | 33800 | 33800 | 33800 | 33750 | 201 |
| 424 | 20231006 | 122600 | 19448777500 | 33800 | 33800 | 33800 | 33750 | 1289 |
| 425 | 20231006 | 122500 | 19405236950 | 33800 | 33750 | 33800 | 33750 | 205 |
| 426 | 20231006 | 122400 | 19398308200 | 33750 | 33750 | 33800 | 33750 | 180 |
| 427 | 20231006 | 122300 | 19392230250 | 33750 | 33750 | 33750 | 33750 | 782 |
| 428 | 20231006 | 122200 | 19365837750 | 33750 | 33700 | 33800 | 33650 | 1353 |
| 429 | 20231006 | 122100 | 19320192800 | 33650 | 33700 | 33700 | 33650 | 119 |
| 430 | 20231006 | 122000 | 19316183850 | 33700 | 33650 | 33700 | 33600 | 377 |
| 431 | 20231006 | 121900 | 19303485450 | 33650 | 33650 | 33650 | 33650 | 161 |
| 432 | 20231006 | 121800 | 19298067800 | 33650 | 33650 | 33650 | 33600 | 1040 |
| 433 | 20231006 | 121700 | 19263099900 | 33650 | 33650 | 33700 | 33650 | 171 |
| 434 | 20231006 | 121600 | 19257343350 | 33650 | 33550 | 33650 | 33550 | 361 |
| 435 | 20231006 | 121500 | 19245200900 | 33600 | 33600 | 33600 | 33550 | 625 |
| 436 | 20231006 | 121400 | 19224214350 | 33550 | 33650 | 33650 | 33550 | 3399 |
| 437 | 20231006 | 121300 | 19110089250 | 33650 | 33600 | 33650 | 33600 | 485 |
| 438 | 20231006 | 121200 | 19093783200 | 33650 | 33650 | 33650 | 33600 | 248 |
| 439 | 20231006 | 121100 | 19085447750 | 33600 | 33600 | 33600 | 33600 | 59 |
| 440 | 20231006 | 121000 | 19083465350 | 33600 | 33600 | 33650 | 33600 | 278 |
| 441 | 20231006 | 120900 | 19074123550 | 33600 | 33600 | 33650 | 33600 | 1671 |
| 442 | 20231006 | 120800 | 19017955350 | 33600 | 33650 | 33650 | 33600 | 438 |
| 443 | 20231006 | 120700 | 19003231050 | 33650 | 33650 | 33700 | 33650 | 333 |
| 444 | 20231006 | 120600 | 18992025450 | 33650 | 33650 | 33650 | 33600 | 28 |
| 445 | 20231006 | 120500 | 18991084400 | 33600 | 33600 | 33650 | 33600 | 816 |
| 446 | 20231006 | 120400 | 18963660500 | 33600 | 33650 | 33650 | 33600 | 60 |
| 447 | 20231006 | 120300 | 18961642150 | 33650 | 33700 | 33700 | 33600 | 357 |
| 448 | 20231006 | 120200 | 18949628700 | 33650 | 33700 | 33700 | 33650 | 1150 |
| 449 | 20231006 | 120100 | 18910907100 | 33700 | 33700 | 33750 | 33700 | 696 |
| 450 | 20231006 | 120000 | 18887448250 | 33700 | 33750 | 33750 | 33700 | 71 |
| 451 | 20231006 | 115900 | 18885052950 | 33700 | 33700 | 33750 | 33700 | 140 |
| 452 | 20231006 | 115800 | 18880333650 | 33700 | 33650 | 33700 | 33650 | 651 |
| 453 | 20231006 | 115700 | 18858404450 | 33650 | 33650 | 33650 | 33650 | 131 |
| 454 | 20231006 | 115600 | 18853996300 | 33650 | 33600 | 33650 | 33600 | 197 |
| 455 | 20231006 | 115500 | 18847368700 | 33600 | 33650 | 33650 | 33600 | 113 |
| 456 | 20231006 | 115400 | 18843569750 | 33600 | 33650 | 33650 | 33600 | 325 |
| 457 | 20231006 | 115300 | 18832634350 | 33650 | 33550 | 33650 | 33550 | 167 |
| 458 | 20231006 | 115200 | 18827022450 | 33600 | 33650 | 33650 | 33600 | 53 |
| 459 | 20231006 | 115100 | 18825239300 | 33650 | 33550 | 33650 | 33550 | 246 |
| 460 | 20231006 | 115000 | 18816981600 | 33600 | 33600 | 33650 | 33550 | 139 |
| 461 | 20231006 | 114900 | 18812312350 | 33600 | 33600 | 33600 | 33550 | 527 |
| 462 | 20231006 | 114800 | 18794605800 | 33600 | 33600 | 33650 | 33600 | 303 |
| 463 | 20231006 | 114700 | 18784424450 | 33600 | 33600 | 33650 | 33550 | 295 |
| 464 | 20231006 | 114600 | 18774516400 | 33600 | 33600 | 33600 | 33550 | 181 |
| 465 | 20231006 | 114500 | 18768435000 | 33600 | 33600 | 33650 | 33600 | 1062 |
| 466 | 20231006 | 114400 | 18732750450 | 33650 | 33650 | 33650 | 33600 | 346 |
| 467 | 20231006 | 114300 | 18721122700 | 33650 | 33600 | 33650 | 33600 | 141 |
| 468 | 20231006 | 114200 | 18716382050 | 33600 | 33600 | 33600 | 33600 | 598 |
| 469 | 20231006 | 114100 | 18696289250 | 33600 | 33550 | 33600 | 33550 | 139 |
| 470 | 20231006 | 114000 | 18691622950 | 33600 | 33550 | 33600 | 33550 | 1145 |
| 471 | 20231006 | 113900 | 18653207550 | 33550 | 33600 | 33600 | 33550 | 199 |
| 472 | 20231006 | 113800 | 18646526000 | 33550 | 33550 | 33600 | 33550 | 483 |
| 473 | 20231006 | 113700 | 18630319200 | 33550 | 33550 | 33550 | 33550 | 39 |
| 474 | 20231006 | 113600 | 18629010750 | 33550 | 33600 | 33600 | 33550 | 294 |
| 475 | 20231006 | 113500 | 18619146550 | 33600 | 33550 | 33600 | 33550 | 971 |
| 476 | 20231006 | 113400 | 18586556900 | 33550 | 33600 | 33600 | 33550 | 161 |
| 477 | 20231006 | 113300 | 18581150200 | 33650 | 33600 | 33650 | 33600 | 394 |
| 478 | 20231006 | 113200 | 18567906300 | 33600 | 33600 | 33600 | 33550 | 170 |
| 479 | 20231006 | 113100 | 18562196200 | 33600 | 33600 | 33600 | 33500 | 1415 |
| 480 | 20231006 | 113000 | 18514720100 | 33600 | 33600 | 33600 | 33600 | 398 |
| 481 | 20231006 | 112900 | 18501347300 | 33600 | 33650 | 33650 | 33600 | 410 |
| 482 | 20231006 | 112800 | 18487551950 | 33600 | 33600 | 33650 | 33600 | 829 |
| 483 | 20231006 | 112700 | 18459694300 | 33650 | 33600 | 33650 | 33600 | 357 |
| 484 | 20231006 | 112600 | 18447688250 | 33650 | 33550 | 33650 | 33550 | 386 |
| 485 | 20231006 | 112500 | 18434721250 | 33550 | 33600 | 33600 | 33550 | 707 |
| 486 | 20231006 | 112400 | 18410999750 | 33600 | 33600 | 33650 | 33550 | 1292 |
| 487 | 20231006 | 112300 | 18367622000 | 33600 | 33600 | 33600 | 33550 | 1672 |
| 488 | 20231006 | 112200 | 18311511900 | 33600 | 33650 | 33650 | 33550 | 342 |
| 489 | 20231006 | 112100 | 18300020950 | 33650 | 33650 | 33650 | 33550 | 1426 |
| 490 | 20231006 | 112000 | 18252136700 | 33600 | 33650 | 33650 | 33600 | 1896 |
| 491 | 20231006 | 111900 | 18188418600 | 33600 | 33600 | 33700 | 33600 | 1050 |
| 492 | 20231006 | 111800 | 18153125100 | 33700 | 33500 | 33700 | 33500 | 4806 |
| 493 | 20231006 | 111700 | 17991998550 | 33500 | 33500 | 33550 | 33500 | 1477 |
| 494 | 20231006 | 111600 | 17942511700 | 33500 | 33600 | 33600 | 33500 | 6906 |
| 495 | 20231006 | 111500 | 17710858150 | 33600 | 33700 | 33700 | 33600 | 2285 |
| 496 | 20231006 | 111400 | 17634012800 | 33650 | 33700 | 33700 | 33650 | 601 |
| 497 | 20231006 | 111300 | 17613788100 | 33700 | 33700 | 33700 | 33650 | 1675 |
| 498 | 20231006 | 111200 | 17557342850 | 33650 | 33700 | 33700 | 33650 | 1447 |
| 499 | 20231006 | 111100 | 17508616350 | 33700 | 33700 | 33750 | 33700 | 1858 |
| 500 | 20231006 | 111000 | 17445995850 | 33750 | 33800 | 33800 | 33750 | 2933 |
| 501 | 20231006 | 110900 | 17346910450 | 33800 | 33800 | 33850 | 33800 | 1797 |
| 502 | 20231006 | 110800 | 17286157050 | 33800 | 33850 | 33850 | 33800 | 1143 |
| 503 | 20231006 | 110700 | 17247513950 | 33850 | 33850 | 33850 | 33800 | 650 |
| 504 | 20231006 | 110600 | 17225522050 | 33850 | 33750 | 33850 | 33750 | 1998 |
| 505 | 20231006 | 110500 | 17158024000 | 33750 | 33850 | 33850 | 33700 | 7147 |
| 506 | 20231006 | 110400 | 16916574950 | 33850 | 33900 | 33900 | 33850 | 882 |
| 507 | 20231006 | 110300 | 16886682800 | 33900 | 33900 | 33950 | 33900 | 1635 |
| 508 | 20231006 | 110200 | 16831252650 | 33900 | 33950 | 33950 | 33900 | 1096 |
| 509 | 20231006 | 110100 | 16794074950 | 33950 | 34000 | 34050 | 33950 | 2563 |
| 510 | 20231006 | 110000 | 16706975500 | 34000 | 34050 | 34050 | 34000 | 172 |
| 511 | 20231006 | 105900 | 16701121550 | 34050 | 34100 | 34100 | 34050 | 885 |
| 512 | 20231006 | 105800 | 16670981600 | 34050 | 34050 | 34100 | 34050 | 580 |
| 513 | 20231006 | 105700 | 16651210900 | 34100 | 34050 | 34100 | 34000 | 528 |
| 514 | 20231006 | 105600 | 16633231700 | 34050 | 34050 | 34100 | 34000 | 1251 |
| 515 | 20231006 | 105500 | 16590634850 | 34050 | 34050 | 34100 | 34050 | 1052 |
| 516 | 20231006 | 105400 | 16554807400 | 34100 | 34100 | 34150 | 34050 | 677 |
| 517 | 20231006 | 105300 | 16531710700 | 34100 | 34100 | 34100 | 34050 | 1652 |
| 518 | 20231006 | 105200 | 16475388000 | 34100 | 34100 | 34150 | 34050 | 1722 |
| 519 | 20231006 | 105100 | 16416694500 | 34100 | 34100 | 34150 | 34050 | 1431 |
| 520 | 20231006 | 105000 | 16367899000 | 34100 | 34000 | 34100 | 34000 | 1246 |
| 521 | 20231006 | 104900 | 16325501650 | 34050 | 34000 | 34050 | 34000 | 604 |
| 522 | 20231006 | 104800 | 16304945350 | 34050 | 33950 | 34050 | 33950 | 763 |
| 523 | 20231006 | 104700 | 16279002600 | 34000 | 34000 | 34000 | 33950 | 644 |
| 524 | 20231006 | 104600 | 16257132050 | 34000 | 33950 | 34000 | 33950 | 1109 |
| 525 | 20231006 | 104500 | 16219437700 | 33950 | 33950 | 33950 | 33900 | 554 |
| 526 | 20231006 | 104400 | 16200634950 | 33900 | 33950 | 34000 | 33900 | 515 |
| 527 | 20231006 | 104300 | 16183155950 | 33950 | 33950 | 34000 | 33900 | 1071 |
| 528 | 20231006 | 104200 | 16146791200 | 33950 | 33950 | 34000 | 33900 | 884 |
| 529 | 20231006 | 104100 | 16116784150 | 33950 | 34000 | 34000 | 33950 | 606 |
| 530 | 20231006 | 104000 | 16096196400 | 33950 | 34000 | 34000 | 33950 | 913 |
| 531 | 20231006 | 103900 | 16065170800 | 34000 | 34000 | 34000 | 33950 | 463 |
| 532 | 20231006 | 103800 | 16049440150 | 33950 | 33950 | 34000 | 33950 | 349 |
| 533 | 20231006 | 103700 | 16037586400 | 33950 | 34000 | 34000 | 33950 | 880 |
| 534 | 20231006 | 103600 | 16007676700 | 34000 | 34050 | 34050 | 33950 | 777 |
| 535 | 20231006 | 103500 | 15981257550 | 34050 | 34000 | 34050 | 34000 | 658 |
| 536 | 20231006 | 103400 | 15958856000 | 34000 | 33950 | 34000 | 33950 | 597 |
| 537 | 20231006 | 103300 | 15938559000 | 33950 | 33950 | 34000 | 33900 | 1317 |
| 538 | 20231006 | 103200 | 15893834450 | 33900 | 33900 | 33950 | 33900 | 243 |
| 539 | 20231006 | 103100 | 15885593100 | 33900 | 33950 | 33950 | 33850 | 1189 |
| 540 | 20231006 | 103000 | 15845286050 | 33900 | 33850 | 33900 | 33850 | 663 |
| 541 | 20231006 | 102900 | 15822817200 | 33900 | 33950 | 33950 | 33850 | 1890 |
| 542 | 20231006 | 102800 | 15758780850 | 33950 | 33900 | 34000 | 33850 | 1449 |
| 543 | 20231006 | 102700 | 15709632950 | 33900 | 33850 | 33900 | 33850 | 486 |
| 544 | 20231006 | 102600 | 15693168900 | 33850 | 33900 | 33900 | 33850 | 1964 |
| 545 | 20231006 | 102500 | 15626683050 | 33900 | 33850 | 33900 | 33850 | 312 |
| 546 | 20231006 | 102400 | 15616111500 | 33850 | 33900 | 33900 | 33800 | 4171 |
| 547 | 20231006 | 102300 | 15475038650 | 33900 | 33900 | 33950 | 33850 | 2441 |
| 548 | 20231006 | 102200 | 15392324900 | 33900 | 34050 | 34050 | 33900 | 6914 |
| 549 | 20231006 | 102100 | 15157418800 | 34050 | 34050 | 34100 | 34000 | 2882 |
| 550 | 20231006 | 102000 | 15059286600 | 34050 | 34150 | 34150 | 34000 | 3745 |
| 551 | 20231006 | 101900 | 14931663900 | 34100 | 34250 | 34300 | 34100 | 16691 |
| 552 | 20231006 | 101800 | 14360463100 | 34250 | 34200 | 34250 | 34150 | 7740 |
| 553 | 20231006 | 101700 | 14095633750 | 34200 | 34100 | 34200 | 34100 | 3841 |
| 554 | 20231006 | 101600 | 13964495650 | 34100 | 34000 | 34200 | 33950 | 17408 |
| 555 | 20231006 | 101500 | 13371614950 | 34000 | 33900 | 34000 | 33900 | 5269 |
| 556 | 20231006 | 101400 | 13192737500 | 33950 | 33900 | 33950 | 33850 | 4801 |
| 557 | 20231006 | 101300 | 13029983100 | 33900 | 33900 | 33900 | 33850 | 1034 |
| 558 | 20231006 | 101200 | 12994943400 | 33900 | 33900 | 33900 | 33850 | 1757 |
| 559 | 20231006 | 101100 | 12935414000 | 33850 | 33800 | 33900 | 33800 | 6513 |
| 560 | 20231006 | 101000 | 12715066800 | 33800 | 33750 | 33800 | 33700 | 4697 |
| 561 | 20231006 | 100900 | 12556482650 | 33750 | 33650 | 33750 | 33650 | 2800 |
| 562 | 20231006 | 100800 | 12462141750 | 33650 | 33600 | 33700 | 33600 | 1981 |
| 563 | 20231006 | 100700 | 12395477200 | 33650 | 33600 | 33650 | 33600 | 419 |
| 564 | 20231006 | 100600 | 12381381350 | 33650 | 33650 | 33650 | 33600 | 672 |
| 565 | 20231006 | 100500 | 12358782150 | 33650 | 33600 | 33650 | 33550 | 463 |
| 566 | 20231006 | 100400 | 12343226000 | 33550 | 33700 | 33700 | 33550 | 2106 |
| 567 | 20231006 | 100300 | 12272457850 | 33700 | 33700 | 33700 | 33650 | 1977 |
| 568 | 20231006 | 100200 | 12205926550 | 33700 | 33550 | 33700 | 33550 | 3017 |
| 569 | 20231006 | 100100 | 12104427200 | 33600 | 33600 | 33600 | 33550 | 984 |
| 570 | 20231006 | 100000 | 12071386600 | 33600 | 33550 | 33600 | 33550 | 744 |
| 571 | 20231006 | 095900 | 12046390300 | 33550 | 33650 | 33650 | 33550 | 1034 |
| 572 | 20231006 | 095800 | 12011654400 | 33650 | 33650 | 33700 | 33600 | 1447 |
| 573 | 20231006 | 095700 | 11962956650 | 33650 | 33650 | 33650 | 33600 | 1897 |
| 574 | 20231006 | 095600 | 11899135350 | 33650 | 33650 | 33700 | 33600 | 1002 |
| 575 | 20231006 | 095500 | 11865418150 | 33650 | 33600 | 33700 | 33600 | 1711 |
| 576 | 20231006 | 095400 | 11807849850 | 33600 | 33650 | 33650 | 33550 | 3911 |
| 577 | 20231006 | 095300 | 11676442400 | 33650 | 33700 | 33750 | 33600 | 4393 |
| 578 | 20231006 | 095200 | 11528462250 | 33750 | 33600 | 33750 | 33600 | 3050 |
| 579 | 20231006 | 095100 | 11425692800 | 33600 | 33550 | 33600 | 33500 | 2932 |
| 580 | 20231006 | 095000 | 11327246250 | 33500 | 33500 | 33550 | 33450 | 753 |
| 581 | 20231006 | 094900 | 11302034250 | 33500 | 33450 | 33500 | 33450 | 6277 |
| 582 | 20231006 | 094800 | 11091829650 | 33500 | 33500 | 33500 | 33450 | 2285 |
| 583 | 20231006 | 094700 | 11015380100 | 33450 | 33450 | 33500 | 33350 | 2498 |
| 584 | 20231006 | 094600 | 10931848450 | 33500 | 33450 | 33500 | 33350 | 1048 |
| 585 | 20231006 | 094500 | 10896841350 | 33450 | 33350 | 33450 | 33300 | 6751 |
| 586 | 20231006 | 094400 | 10671811500 | 33400 | 33350 | 33400 | 33350 | 2962 |
| 587 | 20231006 | 094300 | 10573008300 | 33400 | 33400 | 33450 | 33350 | 2524 |
| 588 | 20231006 | 094200 | 10488735300 | 33450 | 33450 | 33450 | 33400 | 980 |
| 589 | 20231006 | 094100 | 10455993900 | 33500 | 33500 | 33550 | 33450 | 3521 |
| 590 | 20231006 | 094000 | 10338149450 | 33500 | 33500 | 33600 | 33450 | 1831 |
| 591 | 20231006 | 093900 | 10276771800 | 33600 | 33600 | 33600 | 33500 | 3511 |
| 592 | 20231006 | 093800 | 10159049250 | 33600 | 33600 | 33600 | 33550 | 502 |
| 593 | 20231006 | 093700 | 10142190850 | 33600 | 33600 | 33650 | 33550 | 1975 |
| 594 | 20231006 | 093600 | 10075878000 | 33650 | 33650 | 33650 | 33550 | 1464 |
| 595 | 20231006 | 093500 | 10026671250 | 33650 | 33700 | 33750 | 33650 | 2334 |
| 596 | 20231006 | 093400 | 9948014050 | 33700 | 33450 | 33700 | 33450 | 7841 |
| 597 | 20231006 | 093300 | 9684565300 | 33450 | 33550 | 33550 | 33450 | 1657 |
| 598 | 20231006 | 093200 | 9629084050 | 33500 | 33550 | 33550 | 33450 | 2860 |
| 599 | 20231006 | 093100 | 9533292000 | 33550 | 33600 | 33600 | 33500 | 906 |
| 600 | 20231006 | 093000 | 9502912450 | 33600 | 33600 | 33650 | 33600 | 1888 |
| 601 | 20231006 | 092900 | 9439465600 | 33600 | 33500 | 33650 | 33450 | 5831 |
| 602 | 20231006 | 092800 | 9243965450 | 33500 | 33500 | 33500 | 33450 | 1237 |
| 603 | 20231006 | 092700 | 9202557850 | 33500 | 33450 | 33500 | 33450 | 957 |
| 604 | 20231006 | 092600 | 9170524300 | 33500 | 33500 | 33500 | 33450 | 1064 |
| 605 | 20231006 | 092500 | 9134895450 | 33450 | 33600 | 33600 | 33400 | 5645 |
| 606 | 20231006 | 092400 | 8945770050 | 33550 | 33650 | 33700 | 33500 | 2909 |
| 607 | 20231006 | 092300 | 8848095400 | 33700 | 33750 | 33750 | 33650 | 2190 |
| 608 | 20231006 | 092200 | 8774298850 | 33750 | 33700 | 33750 | 33700 | 8039 |
| 609 | 20231006 | 092100 | 8503128850 | 33700 | 33550 | 33700 | 33550 | 8842 |
| 610 | 20231006 | 092000 | 8205562850 | 33550 | 33450 | 33600 | 33450 | 3344 |
| 611 | 20231006 | 091900 | 8093387200 | 33500 | 33450 | 33500 | 33400 | 1258 |
| 612 | 20231006 | 091800 | 8051328450 | 33450 | 33600 | 33600 | 33350 | 1331 |
| 613 | 20231006 | 091700 | 8006793950 | 33550 | 33400 | 33650 | 33400 | 6544 |
| 614 | 20231006 | 091600 | 7787390900 | 33400 | 33200 | 33450 | 33150 | 7722 |
| 615 | 20231006 | 091500 | 7530264650 | 33250 | 33350 | 33400 | 33200 | 5219 |
| 616 | 20231006 | 091400 | 7356547350 | 33350 | 33300 | 33400 | 33300 | 7328 |
| 617 | 20231006 | 091300 | 7112160750 | 33300 | 33450 | 33450 | 33200 | 15159 |
| 618 | 20231006 | 091200 | 6607061950 | 33500 | 33700 | 33700 | 33450 | 7525 |
| 619 | 20231006 | 091100 | 6354374700 | 33650 | 33850 | 33850 | 33650 | 18094 |
| 620 | 20231006 | 091000 | 5743664200 | 33850 | 33800 | 33850 | 33750 | 7645 |
| 621 | 20231006 | 090900 | 5485268350 | 33750 | 33800 | 33850 | 33700 | 14468 |
| 622 | 20231006 | 090800 | 4996613650 | 33750 | 33650 | 33800 | 33650 | 9753 |
| 623 | 20231006 | 090700 | 4667610100 | 33650 | 33450 | 33700 | 33400 | 13486 |
| 624 | 20231006 | 090600 | 4215017050 | 33450 | 33650 | 33650 | 33450 | 11349 |
| 625 | 20231006 | 090500 | 3834364450 | 33650 | 33700 | 33750 | 33550 | 15720 |
| 626 | 20231006 | 090400 | 3305492750 | 33700 | 33500 | 33700 | 33450 | 16928 |
| 627 | 20231006 | 090300 | 2737287250 | 33450 | 33600 | 33600 | 33350 | 16835 |
| 628 | 20231006 | 090200 | 2173411250 | 33550 | 33350 | 33600 | 33250 | 16093 |
| 629 | 20231006 | 090100 | 1634918750 | 33400 | 32950 | 33400 | 32800 | 14688 |
| 630 | 20231006 | 090000 | 1149256200 | 33000 | 32850 | 33100 | 32800 | 34505 |