33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 3 | 20231010 | 191400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231010 | 191300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231010 | 191200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231010 | 191100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231010 | 191000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231010 | 190900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231010 | 190800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231010 | 190700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231010 | 190600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231010 | 190500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231010 | 190400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231010 | 190300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231010 | 190200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231010 | 190100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231010 | 190000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231010 | 185900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231010 | 185800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231010 | 185700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231010 | 185600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231010 | 185500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231010 | 185400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231010 | 185300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231010 | 185200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231010 | 185100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231010 | 185000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231010 | 184900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231010 | 184800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231010 | 184700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231010 | 184600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231010 | 184500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 33 | 20231010 | 184400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231010 | 184300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231010 | 184200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231010 | 184100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231010 | 184000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231010 | 183900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231010 | 183800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231010 | 183700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231010 | 183600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231010 | 183500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231010 | 183400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231010 | 183300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231010 | 183200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231010 | 183100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231010 | 183000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231010 | 182900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231010 | 182800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231010 | 182700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231010 | 182600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231010 | 182500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231010 | 182400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231010 | 182300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231010 | 182200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231010 | 182100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231010 | 182000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231010 | 181900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231010 | 181800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231010 | 181700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231010 | 181600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231010 | 181500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 63 | 20231010 | 181400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231010 | 181300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231010 | 181200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231010 | 181100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231010 | 181000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231010 | 180900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231010 | 180800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231010 | 180700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231010 | 180600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231010 | 180500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231010 | 180400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231010 | 180300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231010 | 180200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231010 | 180100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231010 | 180000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231010 | 175900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231010 | 175800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231010 | 175700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231010 | 175600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231010 | 175500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231010 | 175400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231010 | 175300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231010 | 175200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231010 | 175100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231010 | 175000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231010 | 174900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231010 | 174800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231010 | 174700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231010 | 174600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231010 | 174500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 93 | 20231010 | 174400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231010 | 174300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231010 | 174200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231010 | 174100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231010 | 174000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231010 | 173900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231010 | 173800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231010 | 173700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231010 | 173600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231010 | 173500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231010 | 173400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231010 | 173300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231010 | 173200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231010 | 173100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231010 | 173000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231010 | 172900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231010 | 172800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231010 | 172700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231010 | 172600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231010 | 172500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231010 | 172400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231010 | 172300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231010 | 172200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231010 | 172100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231010 | 172000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231010 | 171900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231010 | 171800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231010 | 171700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231010 | 171600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231010 | 171500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 123 | 20231010 | 171400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231010 | 171300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231010 | 171200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231010 | 171100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231010 | 171000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231010 | 170900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231010 | 170800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231010 | 170700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231010 | 170600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231010 | 170500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231010 | 170400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231010 | 170300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231010 | 170200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231010 | 170100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231010 | 170000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231010 | 165900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231010 | 165800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231010 | 165700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231010 | 165600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231010 | 165500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231010 | 165400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231010 | 165300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231010 | 165200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231010 | 165100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231010 | 165000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231010 | 164900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231010 | 164800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231010 | 164700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231010 | 164600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231010 | 164500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 153 | 20231010 | 164400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231010 | 164300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231010 | 164200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231010 | 164100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231010 | 164000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231010 | 163900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231010 | 163800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231010 | 163700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231010 | 163600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231010 | 163500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231010 | 163400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231010 | 163300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231010 | 163200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231010 | 163100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231010 | 163000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231010 | 162900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231010 | 162800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231010 | 162700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231010 | 162600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231010 | 162500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231010 | 162400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231010 | 162300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231010 | 162200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231010 | 162100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231010 | 162000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231010 | 161900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231010 | 161800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231010 | 161700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231010 | 161600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231010 | 161500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 183 | 20231010 | 161400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231010 | 161300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231010 | 161200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231010 | 161100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231010 | 161000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231010 | 160900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231010 | 160800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231010 | 160700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231010 | 160600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231010 | 160500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231010 | 160400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231010 | 160300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231010 | 160200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231010 | 160100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231010 | 160000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231010 | 155900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231010 | 155800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231010 | 155700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231010 | 155600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231010 | 155500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231010 | 155400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231010 | 155300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231010 | 155200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231010 | 155100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231010 | 155000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231010 | 154900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231010 | 154800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231010 | 154700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231010 | 154600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231010 | 154500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 213 | 20231010 | 154400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231010 | 154300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231010 | 154200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231010 | 154100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231010 | 154000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231010 | 153900 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231010 | 153800 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231010 | 153700 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231010 | 153600 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231010 | 153500 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231010 | 153400 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231010 | 153300 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231010 | 153200 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231010 | 153100 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231010 | 153000 | 14477320950 | 27800 | 27800 | 27800 | 27800 | 4087 |
| 228 | 20231010 | 152900 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231010 | 152800 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231010 | 152700 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231010 | 152600 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231010 | 152500 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231010 | 152400 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231010 | 152300 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231010 | 152200 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231010 | 152100 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231010 | 152000 | 14363702350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231010 | 151900 | 14363702350 | 27700 | 27650 | 27700 | 27650 | 688 |
| 239 | 20231010 | 151800 | 14344668600 | 27650 | 27700 | 27700 | 27650 | 280 |
| 240 | 20231010 | 151700 | 14336916400 | 27700 | 27650 | 27700 | 27650 | 937 |
| 241 | 20231010 | 151600 | 14310975950 | 27700 | 27750 | 27800 | 27650 | 1651 |
| 242 | 20231010 | 151500 | 14265222300 | 27750 | 27700 | 27750 | 27700 | 440 |
| 243 | 20231010 | 151400 | 14253021000 | 27750 | 27700 | 27750 | 27700 | 247 |
| 244 | 20231010 | 151300 | 14246172800 | 27700 | 27700 | 27750 | 27650 | 754 |
| 245 | 20231010 | 151200 | 14225287250 | 27700 | 27700 | 27700 | 27650 | 1184 |
| 246 | 20231010 | 151100 | 14192504400 | 27750 | 27700 | 27750 | 27700 | 515 |
| 247 | 20231010 | 151000 | 14178235450 | 27700 | 27700 | 27750 | 27700 | 731 |
| 248 | 20231010 | 150900 | 14157962400 | 27700 | 27700 | 27750 | 27650 | 1502 |
| 249 | 20231010 | 150800 | 14116358100 | 27700 | 27750 | 27800 | 27700 | 3791 |
| 250 | 20231010 | 150700 | 14011244350 | 27750 | 27800 | 27800 | 27750 | 248 |
| 251 | 20231010 | 150600 | 14004357100 | 27800 | 27750 | 27800 | 27750 | 513 |
| 252 | 20231010 | 150500 | 13990104200 | 27750 | 27800 | 27850 | 27750 | 292 |
| 253 | 20231010 | 150400 | 13981980200 | 27750 | 27800 | 27800 | 27750 | 183 |
| 254 | 20231010 | 150300 | 13976897050 | 27800 | 27750 | 27800 | 27750 | 658 |
| 255 | 20231010 | 150200 | 13958623800 | 27750 | 27750 | 27750 | 27700 | 325 |
| 256 | 20231010 | 150100 | 13949615750 | 27800 | 27750 | 27800 | 27700 | 619 |
| 257 | 20231010 | 150000 | 13932442900 | 27750 | 27700 | 27800 | 27700 | 2139 |
| 258 | 20231010 | 145900 | 13873180000 | 27700 | 27750 | 27800 | 27650 | 1738 |
| 259 | 20231010 | 145800 | 13825030350 | 27700 | 27750 | 27800 | 27700 | 335 |
| 260 | 20231010 | 145700 | 13815733950 | 27750 | 27750 | 27800 | 27700 | 413 |
| 261 | 20231010 | 145600 | 13804273900 | 27750 | 27750 | 27750 | 27650 | 776 |
| 262 | 20231010 | 145500 | 13782789300 | 27800 | 27750 | 27800 | 27700 | 3124 |
| 263 | 20231010 | 145400 | 13696082100 | 27800 | 27750 | 27800 | 27600 | 1895 |
| 264 | 20231010 | 145300 | 13643597050 | 27750 | 27750 | 27850 | 27700 | 2235 |
| 265 | 20231010 | 145200 | 13581615250 | 27700 | 27800 | 27850 | 27700 | 3792 |
| 266 | 20231010 | 145100 | 13476314750 | 27750 | 27750 | 27800 | 27750 | 431 |
| 267 | 20231010 | 145000 | 13464343300 | 27700 | 27800 | 27850 | 27700 | 1232 |
| 268 | 20231010 | 144900 | 13430114100 | 27800 | 27950 | 27950 | 27750 | 2398 |
| 269 | 20231010 | 144800 | 13363306300 | 27950 | 27800 | 27950 | 27800 | 1275 |
| 270 | 20231010 | 144700 | 13327765850 | 27850 | 27850 | 27900 | 27750 | 1949 |
| 271 | 20231010 | 144600 | 13273557550 | 27900 | 27850 | 27950 | 27800 | 2792 |
| 272 | 20231010 | 144500 | 13195747700 | 27850 | 27900 | 27950 | 27800 | 1698 |
| 273 | 20231010 | 144400 | 13148403550 | 27900 | 27950 | 27950 | 27800 | 2964 |
| 274 | 20231010 | 144300 | 13065790550 | 27950 | 27950 | 27950 | 27850 | 3551 |
| 275 | 20231010 | 144200 | 12966676850 | 27950 | 27900 | 27950 | 27850 | 684 |
| 276 | 20231010 | 144100 | 12947587000 | 27900 | 27750 | 27900 | 27750 | 355 |
| 277 | 20231010 | 144000 | 12937710450 | 27800 | 27900 | 27900 | 27750 | 891 |
| 278 | 20231010 | 143900 | 12912917700 | 27900 | 27850 | 27900 | 27800 | 669 |
| 279 | 20231010 | 143800 | 12894287600 | 27850 | 27850 | 27850 | 27750 | 1064 |
| 280 | 20231010 | 143700 | 12864687050 | 27850 | 27800 | 27850 | 27750 | 1808 |
| 281 | 20231010 | 143600 | 12814419600 | 27800 | 27700 | 27800 | 27700 | 1013 |
| 282 | 20231010 | 143500 | 12786307750 | 27700 | 27700 | 27750 | 27650 | 1047 |
| 283 | 20231010 | 143400 | 12757304550 | 27650 | 27700 | 27750 | 27650 | 608 |
| 284 | 20231010 | 143300 | 12740463000 | 27700 | 27700 | 27750 | 27650 | 920 |
| 285 | 20231010 | 143200 | 12714974800 | 27650 | 27650 | 27650 | 27500 | 999 |
| 286 | 20231010 | 143100 | 12687422250 | 27650 | 27500 | 27650 | 27500 | 1103 |
| 287 | 20231010 | 143000 | 12657006950 | 27550 | 27400 | 27550 | 27400 | 970 |
| 288 | 20231010 | 142900 | 12630367300 | 27450 | 27400 | 27450 | 27400 | 644 |
| 289 | 20231010 | 142800 | 12612698650 | 27400 | 27350 | 27450 | 27350 | 425 |
| 290 | 20231010 | 142700 | 12601057000 | 27350 | 27350 | 27400 | 27300 | 1172 |
| 291 | 20231010 | 142600 | 12569002150 | 27350 | 27350 | 27350 | 27300 | 289 |
| 292 | 20231010 | 142500 | 12561098250 | 27300 | 27400 | 27400 | 27300 | 1144 |
| 293 | 20231010 | 142400 | 12529833250 | 27400 | 27400 | 27500 | 27250 | 1295 |
| 294 | 20231010 | 142300 | 12494372150 | 27400 | 27500 | 27500 | 27350 | 868 |
| 295 | 20231010 | 142200 | 12470559750 | 27500 | 27550 | 27550 | 27450 | 878 |
| 296 | 20231010 | 142100 | 12446405700 | 27550 | 27500 | 27550 | 27450 | 507 |
| 297 | 20231010 | 142000 | 12432460950 | 27500 | 27400 | 27500 | 27350 | 671 |
| 298 | 20231010 | 141900 | 12414067400 | 27400 | 27300 | 27400 | 27250 | 1233 |
| 299 | 20231010 | 141800 | 12380378550 | 27300 | 27400 | 27500 | 27200 | 3305 |
| 300 | 20231010 | 141700 | 12290195200 | 27300 | 27600 | 27600 | 27250 | 2539 |
| 301 | 20231010 | 141600 | 12220655500 | 27650 | 27500 | 27650 | 27450 | 451 |
| 302 | 20231010 | 141500 | 12208252600 | 27500 | 27450 | 27500 | 27400 | 1390 |
| 303 | 20231010 | 141400 | 12170117600 | 27500 | 27550 | 27550 | 27450 | 1744 |
| 304 | 20231010 | 141300 | 12122169300 | 27550 | 27600 | 27600 | 27550 | 784 |
| 305 | 20231010 | 141200 | 12100557150 | 27550 | 27700 | 27700 | 27550 | 463 |
| 306 | 20231010 | 141100 | 12087773000 | 27600 | 27650 | 27750 | 27600 | 1240 |
| 307 | 20231010 | 141000 | 12053447900 | 27650 | 27600 | 27650 | 27550 | 587 |
| 308 | 20231010 | 140900 | 12037229600 | 27600 | 27650 | 27650 | 27550 | 1267 |
| 309 | 20231010 | 140800 | 12002258400 | 27650 | 27700 | 27700 | 27600 | 330 |
| 310 | 20231010 | 140700 | 11993130150 | 27650 | 27650 | 27750 | 27650 | 556 |
| 311 | 20231010 | 140600 | 11977742300 | 27650 | 27700 | 27700 | 27650 | 116 |
| 312 | 20231010 | 140500 | 11974532150 | 27700 | 27600 | 27700 | 27600 | 275 |
| 313 | 20231010 | 140400 | 11966928500 | 27600 | 27750 | 27800 | 27600 | 1476 |
| 314 | 20231010 | 140300 | 11926065650 | 27800 | 27700 | 27800 | 27700 | 975 |
| 315 | 20231010 | 140200 | 11899029300 | 27700 | 27700 | 27750 | 27700 | 169 |
| 316 | 20231010 | 140100 | 11894345200 | 27750 | 27750 | 27800 | 27700 | 304 |
| 317 | 20231010 | 140000 | 11885910550 | 27700 | 27750 | 27800 | 27700 | 462 |
| 318 | 20231010 | 135900 | 11873086600 | 27750 | 27750 | 27800 | 27750 | 547 |
| 319 | 20231010 | 135800 | 11857893550 | 27750 | 27750 | 27750 | 27650 | 389 |
| 320 | 20231010 | 135700 | 11847109400 | 27800 | 27700 | 27800 | 27700 | 338 |
| 321 | 20231010 | 135600 | 11837734450 | 27750 | 27700 | 27750 | 27700 | 181 |
| 322 | 20231010 | 135500 | 11832715000 | 27750 | 27700 | 27750 | 27700 | 275 |
| 323 | 20231010 | 135400 | 11825087200 | 27700 | 27700 | 27750 | 27650 | 541 |
| 324 | 20231010 | 135300 | 11810111150 | 27700 | 27650 | 27700 | 27650 | 668 |
| 325 | 20231010 | 135200 | 11791625550 | 27700 | 27750 | 27750 | 27650 | 520 |
| 326 | 20231010 | 135100 | 11777216400 | 27700 | 27850 | 27850 | 27700 | 349 |
| 327 | 20231010 | 135000 | 11767536500 | 27800 | 27750 | 27850 | 27700 | 923 |
| 328 | 20231010 | 134900 | 11741907050 | 27750 | 27850 | 27850 | 27750 | 2243 |
| 329 | 20231010 | 134800 | 11679552700 | 27800 | 27850 | 27850 | 27800 | 495 |
| 330 | 20231010 | 134700 | 11665782900 | 27900 | 27850 | 27900 | 27800 | 622 |
| 331 | 20231010 | 134600 | 11648461500 | 27950 | 27850 | 27950 | 27850 | 759 |
| 332 | 20231010 | 134500 | 11627302250 | 27850 | 27950 | 27950 | 27850 | 597 |
| 333 | 20231010 | 134400 | 11610650100 | 27950 | 28000 | 28000 | 27950 | 623 |
| 334 | 20231010 | 134300 | 11593221150 | 28050 | 28050 | 28050 | 28000 | 416 |
| 335 | 20231010 | 134200 | 11581555600 | 28050 | 27950 | 28050 | 27900 | 471 |
| 336 | 20231010 | 134100 | 11568398050 | 28000 | 27950 | 28000 | 27950 | 817 |
| 337 | 20231010 | 134000 | 11545526300 | 28000 | 27950 | 28000 | 27900 | 552 |
| 338 | 20231010 | 133900 | 11530098950 | 28000 | 28000 | 28000 | 27950 | 165 |
| 339 | 20231010 | 133800 | 11525482750 | 27950 | 28050 | 28050 | 27950 | 1919 |
| 340 | 20231010 | 133700 | 11471764800 | 28000 | 28050 | 28050 | 28000 | 136 |
| 341 | 20231010 | 133600 | 11467950750 | 28050 | 28050 | 28050 | 28000 | 635 |
| 342 | 20231010 | 133500 | 11450139450 | 28000 | 28000 | 28050 | 27950 | 2013 |
| 343 | 20231010 | 133400 | 11393772300 | 28000 | 28000 | 28000 | 27900 | 1957 |
| 344 | 20231010 | 133300 | 11338982500 | 27950 | 28050 | 28050 | 27950 | 2896 |
| 345 | 20231010 | 133200 | 11257874000 | 28050 | 27950 | 28050 | 27950 | 996 |
| 346 | 20231010 | 133100 | 11229984500 | 28000 | 27950 | 28000 | 27900 | 945 |
| 347 | 20231010 | 133000 | 11203578300 | 27900 | 27850 | 27950 | 27850 | 761 |
| 348 | 20231010 | 132900 | 11182356350 | 27800 | 27750 | 27850 | 27750 | 803 |
| 349 | 20231010 | 132800 | 11160034700 | 27800 | 27800 | 27800 | 27800 | 5 |
| 350 | 20231010 | 132700 | 11159895700 | 27800 | 27750 | 27800 | 27650 | 1484 |
| 351 | 20231010 | 132600 | 11118827700 | 27750 | 27750 | 27750 | 27700 | 1044 |
| 352 | 20231010 | 132500 | 11089857700 | 27700 | 27700 | 27700 | 27600 | 1775 |
| 353 | 20231010 | 132400 | 11040769400 | 27650 | 27750 | 27750 | 27650 | 2546 |
| 354 | 20231010 | 132300 | 10970314300 | 27700 | 27700 | 27750 | 27700 | 614 |
| 355 | 20231010 | 132200 | 10953296150 | 27750 | 27750 | 27800 | 27750 | 1035 |
| 356 | 20231010 | 132100 | 10924568050 | 27850 | 27850 | 27850 | 27750 | 752 |
| 357 | 20231010 | 132000 | 10903652550 | 27850 | 27800 | 27850 | 27800 | 332 |
| 358 | 20231010 | 131900 | 10894413750 | 27800 | 27850 | 27850 | 27750 | 867 |
| 359 | 20231010 | 131800 | 10870325250 | 27850 | 27850 | 27900 | 27800 | 932 |
| 360 | 20231010 | 131700 | 10844408700 | 27850 | 27850 | 27850 | 27800 | 1028 |
| 361 | 20231010 | 131600 | 10815799150 | 27800 | 27850 | 27850 | 27800 | 1274 |
| 362 | 20231010 | 131500 | 10780368700 | 27850 | 27900 | 27900 | 27800 | 1446 |
| 363 | 20231010 | 131400 | 10740099400 | 27900 | 27900 | 27950 | 27900 | 1328 |
| 364 | 20231010 | 131300 | 10703041950 | 27900 | 27900 | 27900 | 27850 | 2559 |
| 365 | 20231010 | 131200 | 10631729950 | 27900 | 27900 | 27950 | 27900 | 1219 |
| 366 | 20231010 | 131100 | 10597716450 | 27950 | 27950 | 27950 | 27900 | 188 |
| 367 | 20231010 | 131000 | 10592463300 | 27900 | 27950 | 27950 | 27900 | 177 |
| 368 | 20231010 | 130900 | 10587516350 | 27950 | 27950 | 28000 | 27900 | 1296 |
| 369 | 20231010 | 130800 | 10551271450 | 28000 | 28000 | 28000 | 27950 | 265 |
| 370 | 20231010 | 130700 | 10543856450 | 28000 | 28000 | 28050 | 28000 | 127 |
| 371 | 20231010 | 130600 | 10540295600 | 28000 | 27950 | 28000 | 27900 | 652 |
| 372 | 20231010 | 130500 | 10522066550 | 28000 | 27950 | 28000 | 27950 | 516 |
| 373 | 20231010 | 130400 | 10507629000 | 27950 | 28000 | 28000 | 27950 | 773 |
| 374 | 20231010 | 130300 | 10486011850 | 28000 | 28000 | 28000 | 27950 | 564 |
| 375 | 20231010 | 130200 | 10470232100 | 28000 | 28000 | 28050 | 28000 | 475 |
| 376 | 20231010 | 130100 | 10456917850 | 28000 | 28000 | 28050 | 27950 | 896 |
| 377 | 20231010 | 130000 | 10431819400 | 28000 | 28000 | 28100 | 28000 | 322 |
| 378 | 20231010 | 125900 | 10422787250 | 28000 | 27950 | 28000 | 27950 | 2507 |
| 379 | 20231010 | 125800 | 10352634600 | 28000 | 28050 | 28050 | 27950 | 742 |
| 380 | 20231010 | 125700 | 10331872700 | 28050 | 28000 | 28100 | 28000 | 454 |
| 381 | 20231010 | 125600 | 10319128250 | 28000 | 28100 | 28100 | 28000 | 593 |
| 382 | 20231010 | 125500 | 10302500450 | 28100 | 28050 | 28100 | 28000 | 687 |
| 383 | 20231010 | 125400 | 10283220150 | 28050 | 28050 | 28050 | 27900 | 3014 |
| 384 | 20231010 | 125300 | 10198905350 | 28000 | 28000 | 28100 | 28000 | 712 |
| 385 | 20231010 | 125200 | 10178955800 | 28100 | 28000 | 28100 | 27950 | 3323 |
| 386 | 20231010 | 125100 | 10085892900 | 28050 | 28050 | 28100 | 28000 | 525 |
| 387 | 20231010 | 125000 | 10071165950 | 28100 | 28100 | 28100 | 28050 | 1412 |
| 388 | 20231010 | 124900 | 10031539000 | 28100 | 28250 | 28250 | 28100 | 364 |
| 389 | 20231010 | 124800 | 10021278950 | 28250 | 28150 | 28250 | 28100 | 1240 |
| 390 | 20231010 | 124700 | 9986403700 | 28150 | 28200 | 28250 | 28150 | 3027 |
| 391 | 20231010 | 124600 | 9901141600 | 28250 | 28200 | 28250 | 28200 | 352 |
| 392 | 20231010 | 124500 | 9891207150 | 28200 | 28200 | 28250 | 28200 | 345 |
| 393 | 20231010 | 124400 | 9881468000 | 28200 | 28200 | 28250 | 28200 | 335 |
| 394 | 20231010 | 124300 | 9872009150 | 28200 | 28200 | 28250 | 28200 | 375 |
| 395 | 20231010 | 124200 | 9861429200 | 28150 | 28150 | 28200 | 28150 | 464 |
| 396 | 20231010 | 124100 | 9848365100 | 28150 | 28250 | 28250 | 28150 | 2165 |
| 397 | 20231010 | 124000 | 9787277800 | 28300 | 28250 | 28300 | 28250 | 356 |
| 398 | 20231010 | 123900 | 9777208250 | 28250 | 28350 | 28350 | 28250 | 325 |
| 399 | 20231010 | 123800 | 9768016450 | 28300 | 28300 | 28350 | 28300 | 571 |
| 400 | 20231010 | 123700 | 9751837450 | 28300 | 28350 | 28350 | 28300 | 377 |
| 401 | 20231010 | 123600 | 9741161500 | 28350 | 28300 | 28350 | 28250 | 862 |
| 402 | 20231010 | 123500 | 9716763550 | 28250 | 28250 | 28300 | 28250 | 1531 |
| 403 | 20231010 | 123400 | 9673464650 | 28200 | 28200 | 28250 | 28200 | 218 |
| 404 | 20231010 | 123300 | 9667313700 | 28200 | 28200 | 28250 | 28200 | 250 |
| 405 | 20231010 | 123200 | 9660253550 | 28250 | 28250 | 28250 | 28200 | 431 |
| 406 | 20231010 | 123100 | 9648084900 | 28250 | 28250 | 28250 | 28200 | 295 |
| 407 | 20231010 | 123000 | 9639752150 | 28200 | 28300 | 28300 | 28200 | 49 |
| 408 | 20231010 | 122900 | 9638367000 | 28250 | 28250 | 28250 | 28200 | 282 |
| 409 | 20231010 | 122800 | 9630401950 | 28250 | 28250 | 28300 | 28200 | 620 |
| 410 | 20231010 | 122700 | 9612893500 | 28200 | 28250 | 28250 | 28200 | 358 |
| 411 | 20231010 | 122600 | 9602781050 | 28300 | 28300 | 28350 | 28250 | 149 |
| 412 | 20231010 | 122500 | 9598564850 | 28250 | 28250 | 28300 | 28250 | 182 |
| 413 | 20231010 | 122400 | 9593416000 | 28250 | 28300 | 28300 | 28250 | 257 |
| 414 | 20231010 | 122300 | 9586149650 | 28300 | 28300 | 28300 | 28200 | 1564 |
| 415 | 20231010 | 122200 | 9541923550 | 28250 | 28250 | 28300 | 28200 | 335 |
| 416 | 20231010 | 122100 | 9532470750 | 28250 | 28250 | 28300 | 28200 | 641 |
| 417 | 20231010 | 122000 | 9514361150 | 28250 | 28350 | 28350 | 28250 | 220 |
| 418 | 20231010 | 121900 | 9508141800 | 28350 | 28250 | 28350 | 28200 | 726 |
| 419 | 20231010 | 121800 | 9487614250 | 28300 | 28250 | 28300 | 28200 | 720 |
| 420 | 20231010 | 121700 | 9467282700 | 28250 | 28200 | 28250 | 28200 | 232 |
| 421 | 20231010 | 121600 | 9460736350 | 28250 | 28350 | 28400 | 28250 | 1189 |
| 422 | 20231010 | 121500 | 9427064600 | 28300 | 28250 | 28300 | 28200 | 1121 |
| 423 | 20231010 | 121400 | 9395398550 | 28200 | 28200 | 28250 | 28200 | 430 |
| 424 | 20231010 | 121300 | 9383267850 | 28200 | 28200 | 28250 | 28200 | 473 |
| 425 | 20231010 | 121200 | 9369922600 | 28250 | 28200 | 28250 | 28200 | 139 |
| 426 | 20231010 | 121100 | 9365999350 | 28250 | 28250 | 28300 | 28250 | 1943 |
| 427 | 20231010 | 121000 | 9311095900 | 28250 | 28300 | 28300 | 28250 | 216 |
| 428 | 20231010 | 120900 | 9304983250 | 28300 | 28350 | 28350 | 28300 | 355 |
| 429 | 20231010 | 120800 | 9294927200 | 28300 | 28300 | 28350 | 28300 | 228 |
| 430 | 20231010 | 120700 | 9288474650 | 28350 | 28300 | 28350 | 28300 | 588 |
| 431 | 20231010 | 120600 | 9271819300 | 28350 | 28400 | 28400 | 28300 | 581 |
| 432 | 20231010 | 120500 | 9255351050 | 28400 | 28450 | 28450 | 28350 | 283 |
| 433 | 20231010 | 120400 | 9247313650 | 28450 | 28400 | 28450 | 28350 | 181 |
| 434 | 20231010 | 120300 | 9242172550 | 28450 | 28450 | 28450 | 28450 | 368 |
| 435 | 20231010 | 120200 | 9231702950 | 28450 | 28400 | 28450 | 28400 | 520 |
| 436 | 20231010 | 120100 | 9216917500 | 28450 | 28450 | 28450 | 28450 | 447 |
| 437 | 20231010 | 120000 | 9204200350 | 28500 | 28450 | 28500 | 28450 | 258 |
| 438 | 20231010 | 115900 | 9196852100 | 28450 | 28450 | 28500 | 28450 | 295 |
| 439 | 20231010 | 115800 | 9188455950 | 28450 | 28450 | 28500 | 28400 | 266 |
| 440 | 20231010 | 115700 | 9180886700 | 28400 | 28450 | 28450 | 28400 | 1379 |
| 441 | 20231010 | 115600 | 9141715850 | 28400 | 28500 | 28500 | 28400 | 523 |
| 442 | 20231010 | 115500 | 9126837850 | 28450 | 28500 | 28500 | 28450 | 1173 |
| 443 | 20231010 | 115400 | 9093454550 | 28550 | 28500 | 28550 | 28450 | 1010 |
| 444 | 20231010 | 115300 | 9064659300 | 28450 | 28500 | 28500 | 28450 | 121 |
| 445 | 20231010 | 115200 | 9061211200 | 28500 | 28550 | 28550 | 28500 | 1224 |
| 446 | 20231010 | 115100 | 9026313000 | 28500 | 28600 | 28600 | 28500 | 520 |
| 447 | 20231010 | 115000 | 9011476300 | 28600 | 28550 | 28600 | 28550 | 300 |
| 448 | 20231010 | 114900 | 9002905500 | 28550 | 28600 | 28600 | 28550 | 563 |
| 449 | 20231010 | 114800 | 8986826950 | 28600 | 28550 | 28600 | 28550 | 145 |
| 450 | 20231010 | 114700 | 8982683750 | 28550 | 28550 | 28550 | 28500 | 963 |
| 451 | 20231010 | 114600 | 8955199600 | 28500 | 28500 | 28550 | 28500 | 326 |
| 452 | 20231010 | 114500 | 8945900300 | 28500 | 28500 | 28550 | 28500 | 364 |
| 453 | 20231010 | 114400 | 8935518250 | 28550 | 28500 | 28550 | 28500 | 229 |
| 454 | 20231010 | 114300 | 8928989300 | 28550 | 28550 | 28550 | 28500 | 308 |
| 455 | 20231010 | 114200 | 8920198050 | 28550 | 28550 | 28550 | 28550 | 216 |
| 456 | 20231010 | 114100 | 8914031250 | 28550 | 28500 | 28550 | 28500 | 212 |
| 457 | 20231010 | 114000 | 8907982950 | 28500 | 28550 | 28550 | 28500 | 559 |
| 458 | 20231010 | 113900 | 8892051400 | 28500 | 28550 | 28550 | 28500 | 309 |
| 459 | 20231010 | 113800 | 8883232650 | 28550 | 28500 | 28550 | 28500 | 482 |
| 460 | 20231010 | 113700 | 8869479200 | 28550 | 28450 | 28550 | 28450 | 744 |
| 461 | 20231010 | 113600 | 8848255400 | 28500 | 28500 | 28500 | 28450 | 600 |
| 462 | 20231010 | 113500 | 8831162650 | 28500 | 28500 | 28500 | 28400 | 699 |
| 463 | 20231010 | 113400 | 8811255400 | 28450 | 28350 | 28450 | 28350 | 581 |
| 464 | 20231010 | 113300 | 8794736750 | 28400 | 28300 | 28400 | 28300 | 1409 |
| 465 | 20231010 | 113200 | 8754814100 | 28350 | 28300 | 28350 | 28300 | 297 |
| 466 | 20231010 | 113100 | 8746394200 | 28350 | 28300 | 28350 | 28250 | 497 |
| 467 | 20231010 | 113000 | 8732332800 | 28300 | 28300 | 28300 | 28200 | 579 |
| 468 | 20231010 | 112900 | 8715954300 | 28200 | 28300 | 28300 | 28200 | 885 |
| 469 | 20231010 | 112800 | 8690966450 | 28250 | 28300 | 28300 | 28200 | 6689 |
| 470 | 20231010 | 112700 | 8502005700 | 28300 | 28400 | 28400 | 28300 | 926 |
| 471 | 20231010 | 112600 | 8475746700 | 28350 | 28350 | 28400 | 28300 | 510 |
| 472 | 20231010 | 112500 | 8461281350 | 28350 | 28400 | 28450 | 28300 | 310 |
| 473 | 20231010 | 112400 | 8452492550 | 28400 | 28300 | 28400 | 28300 | 573 |
| 474 | 20231010 | 112300 | 8436246850 | 28300 | 28400 | 28450 | 28300 | 2608 |
| 475 | 20231010 | 112200 | 8362308050 | 28400 | 28500 | 28500 | 28400 | 1233 |
| 476 | 20231010 | 112100 | 8327216500 | 28500 | 28500 | 28500 | 28400 | 753 |
| 477 | 20231010 | 112000 | 8305766850 | 28400 | 28450 | 28450 | 28400 | 724 |
| 478 | 20231010 | 111900 | 8285177650 | 28450 | 28450 | 28450 | 28400 | 403 |
| 479 | 20231010 | 111800 | 8273726650 | 28450 | 28450 | 28500 | 28400 | 427 |
| 480 | 20231010 | 111700 | 8261588050 | 28450 | 28450 | 28450 | 28400 | 1003 |
| 481 | 20231010 | 111600 | 8233089100 | 28450 | 28450 | 28500 | 28400 | 389 |
| 482 | 20231010 | 111500 | 8222026800 | 28500 | 28450 | 28500 | 28400 | 318 |
| 483 | 20231010 | 111400 | 8212977200 | 28450 | 28500 | 28500 | 28400 | 671 |
| 484 | 20231010 | 111300 | 8193868500 | 28500 | 28500 | 28550 | 28500 | 451 |
| 485 | 20231010 | 111200 | 8181004050 | 28500 | 28500 | 28500 | 28400 | 266 |
| 486 | 20231010 | 111100 | 8173435450 | 28500 | 28500 | 28500 | 28450 | 882 |
| 487 | 20231010 | 111000 | 8148323450 | 28500 | 28500 | 28500 | 28450 | 894 |
| 488 | 20231010 | 110900 | 8122862950 | 28500 | 28550 | 28600 | 28500 | 1466 |
| 489 | 20231010 | 110800 | 8081063200 | 28550 | 28600 | 28600 | 28550 | 360 |
| 490 | 20231010 | 110700 | 8070780000 | 28600 | 28600 | 28600 | 28550 | 295 |
| 491 | 20231010 | 110600 | 8062343050 | 28600 | 28650 | 28650 | 28600 | 332 |
| 492 | 20231010 | 110500 | 8052839700 | 28650 | 28600 | 28650 | 28600 | 350 |
| 493 | 20231010 | 110400 | 8042824450 | 28650 | 28600 | 28650 | 28600 | 88 |
| 494 | 20231010 | 110300 | 8040304250 | 28650 | 28600 | 28650 | 28600 | 406 |
| 495 | 20231010 | 110200 | 8028690800 | 28650 | 28600 | 28650 | 28600 | 174 |
| 496 | 20231010 | 110100 | 8023711000 | 28600 | 28550 | 28600 | 28550 | 1732 |
| 497 | 20231010 | 110000 | 7974201600 | 28500 | 28600 | 28600 | 28500 | 2454 |
| 498 | 20231010 | 105900 | 7904201200 | 28600 | 28650 | 28650 | 28600 | 471 |
| 499 | 20231010 | 105800 | 7890726700 | 28650 | 28600 | 28650 | 28500 | 786 |
| 500 | 20231010 | 105700 | 7868284950 | 28600 | 28600 | 28600 | 28600 | 69 |
| 501 | 20231010 | 105600 | 7866311550 | 28650 | 28650 | 28700 | 28500 | 7034 |
| 502 | 20231010 | 105500 | 7665467950 | 28650 | 28700 | 28700 | 28650 | 310 |
| 503 | 20231010 | 105400 | 7656582450 | 28700 | 28650 | 28750 | 28650 | 1838 |
| 504 | 20231010 | 105300 | 7603898050 | 28700 | 28700 | 28700 | 28650 | 245 |
| 505 | 20231010 | 105200 | 7596869500 | 28700 | 28650 | 28700 | 28550 | 481 |
| 506 | 20231010 | 105100 | 7583096500 | 28600 | 28700 | 28700 | 28550 | 1756 |
| 507 | 20231010 | 105000 | 7532870350 | 28750 | 28600 | 28750 | 28600 | 1257 |
| 508 | 20231010 | 104900 | 7496881350 | 28600 | 28750 | 28800 | 28600 | 2261 |
| 509 | 20231010 | 104800 | 7432058300 | 28700 | 28650 | 28750 | 28650 | 535 |
| 510 | 20231010 | 104700 | 7416694100 | 28650 | 28800 | 28800 | 28650 | 1355 |
| 511 | 20231010 | 104600 | 7377742850 | 28800 | 28800 | 28850 | 28750 | 2010 |
| 512 | 20231010 | 104500 | 7319849750 | 28800 | 28750 | 28800 | 28700 | 391 |
| 513 | 20231010 | 104400 | 7308606300 | 28750 | 28800 | 28800 | 28750 | 518 |
| 514 | 20231010 | 104300 | 7293702350 | 28750 | 28750 | 28800 | 28750 | 437 |
| 515 | 20231010 | 104200 | 7281119700 | 28750 | 28800 | 28800 | 28700 | 678 |
| 516 | 20231010 | 104100 | 7261629250 | 28800 | 28750 | 28800 | 28700 | 513 |
| 517 | 20231010 | 104000 | 7246885350 | 28750 | 28700 | 28750 | 28650 | 2493 |
| 518 | 20231010 | 103900 | 7175231650 | 28750 | 28750 | 28800 | 28750 | 806 |
| 519 | 20231010 | 103800 | 7152031000 | 28800 | 28850 | 28850 | 28750 | 627 |
| 520 | 20231010 | 103700 | 7133976400 | 28750 | 28750 | 28800 | 28700 | 4866 |
| 521 | 20231010 | 103600 | 6993909250 | 28800 | 28750 | 28800 | 28700 | 1202 |
| 522 | 20231010 | 103500 | 6959332250 | 28750 | 28750 | 28750 | 28700 | 449 |
| 523 | 20231010 | 103400 | 6946423700 | 28750 | 28750 | 28750 | 28700 | 225 |
| 524 | 20231010 | 103300 | 6939956900 | 28700 | 28700 | 28750 | 28700 | 177 |
| 525 | 20231010 | 103200 | 6934875450 | 28700 | 28700 | 28750 | 28700 | 839 |
| 526 | 20231010 | 103100 | 6910756900 | 28700 | 28700 | 28750 | 28700 | 67 |
| 527 | 20231010 | 103000 | 6908832400 | 28700 | 28750 | 28750 | 28700 | 398 |
| 528 | 20231010 | 102900 | 6897391500 | 28750 | 28750 | 28800 | 28600 | 2012 |
| 529 | 20231010 | 102800 | 6839606500 | 28750 | 28650 | 28800 | 28650 | 1637 |
| 530 | 20231010 | 102700 | 6792566050 | 28650 | 28650 | 28700 | 28600 | 2642 |
| 531 | 20231010 | 102600 | 6716860250 | 28600 | 28600 | 28650 | 28600 | 587 |
| 532 | 20231010 | 102500 | 6700062200 | 28600 | 28550 | 28600 | 28550 | 1358 |
| 533 | 20231010 | 102400 | 6661233350 | 28500 | 28400 | 28500 | 28400 | 1063 |
| 534 | 20231010 | 102300 | 6631025300 | 28450 | 28500 | 28500 | 28400 | 1382 |
| 535 | 20231010 | 102200 | 6591714550 | 28500 | 28500 | 28600 | 28500 | 853 |
| 536 | 20231010 | 102100 | 6567401700 | 28500 | 28550 | 28600 | 28500 | 752 |
| 537 | 20231010 | 102000 | 6545945400 | 28550 | 28600 | 28600 | 28500 | 1037 |
| 538 | 20231010 | 101900 | 6516387250 | 28500 | 28600 | 28650 | 28500 | 628 |
| 539 | 20231010 | 101800 | 6498428000 | 28650 | 28600 | 28650 | 28600 | 1214 |
| 540 | 20231010 | 101700 | 6463706200 | 28550 | 28550 | 28600 | 28550 | 468 |
| 541 | 20231010 | 101600 | 6450336900 | 28600 | 28550 | 28600 | 28500 | 390 |
| 542 | 20231010 | 101500 | 6439199050 | 28500 | 28600 | 28600 | 28500 | 905 |
| 543 | 20231010 | 101400 | 6413358300 | 28550 | 28500 | 28600 | 28500 | 726 |
| 544 | 20231010 | 101300 | 6392640850 | 28450 | 28400 | 28500 | 28350 | 1335 |
| 545 | 20231010 | 101200 | 6354636600 | 28350 | 28350 | 28400 | 28250 | 3752 |
| 546 | 20231010 | 101100 | 6248363300 | 28350 | 28500 | 28500 | 28250 | 5514 |
| 547 | 20231010 | 101000 | 6091831500 | 28500 | 28500 | 28550 | 28500 | 2367 |
| 548 | 20231010 | 100900 | 6024363300 | 28550 | 28600 | 28600 | 28550 | 735 |
| 549 | 20231010 | 100800 | 6003379000 | 28600 | 28550 | 28600 | 28550 | 1565 |
| 550 | 20231010 | 100700 | 5958680000 | 28550 | 28600 | 28600 | 28550 | 673 |
| 551 | 20231010 | 100600 | 5939439800 | 28600 | 28600 | 28600 | 28550 | 972 |
| 552 | 20231010 | 100500 | 5911645350 | 28600 | 28500 | 28600 | 28500 | 717 |
| 553 | 20231010 | 100400 | 5891168950 | 28550 | 28550 | 28600 | 28500 | 730 |
| 554 | 20231010 | 100300 | 5870329450 | 28550 | 28550 | 28650 | 28550 | 672 |
| 555 | 20231010 | 100200 | 5851118950 | 28550 | 28600 | 28700 | 28550 | 1495 |
| 556 | 20231010 | 100100 | 5808353200 | 28700 | 28550 | 28700 | 28550 | 1558 |
| 557 | 20231010 | 100000 | 5763735200 | 28700 | 28850 | 28850 | 28550 | 4052 |
| 558 | 20231010 | 095900 | 5647561750 | 28850 | 28750 | 28850 | 28700 | 3298 |
| 559 | 20231010 | 095800 | 5552598700 | 28700 | 28650 | 28750 | 28600 | 2325 |
| 560 | 20231010 | 095700 | 5485922850 | 28650 | 28800 | 28800 | 28650 | 1865 |
| 561 | 20231010 | 095600 | 5432411850 | 28750 | 28800 | 28850 | 28750 | 1702 |
| 562 | 20231010 | 095500 | 5383391650 | 28750 | 28750 | 28800 | 28700 | 2223 |
| 563 | 20231010 | 095400 | 5319436650 | 28700 | 28650 | 28750 | 28600 | 1967 |
| 564 | 20231010 | 095300 | 5262934350 | 28650 | 28850 | 28850 | 28650 | 5869 |
| 565 | 20231010 | 095200 | 5094176200 | 28750 | 28750 | 28850 | 28700 | 5194 |
| 566 | 20231010 | 095100 | 4944722800 | 28750 | 28650 | 28750 | 28600 | 4206 |
| 567 | 20231010 | 095000 | 4824023800 | 28650 | 28600 | 28650 | 28550 | 2134 |
| 568 | 20231010 | 094900 | 4762948350 | 28550 | 28650 | 28650 | 28550 | 1065 |
| 569 | 20231010 | 094800 | 4732473650 | 28600 | 28550 | 28650 | 28500 | 1369 |
| 570 | 20231010 | 094700 | 4693278900 | 28600 | 28500 | 28600 | 28450 | 1004 |
| 571 | 20231010 | 094600 | 4664579050 | 28600 | 28600 | 28600 | 28450 | 4314 |
| 572 | 20231010 | 094500 | 4541423150 | 28600 | 28650 | 28700 | 28600 | 1890 |
| 573 | 20231010 | 094400 | 4487271950 | 28700 | 28650 | 28700 | 28600 | 1903 |
| 574 | 20231010 | 094300 | 4432776500 | 28650 | 28650 | 28700 | 28650 | 1597 |
| 575 | 20231010 | 094200 | 4386984300 | 28700 | 28650 | 28700 | 28600 | 1924 |
| 576 | 20231010 | 094100 | 4331807350 | 28650 | 28750 | 28750 | 28550 | 3244 |
| 577 | 20231010 | 094000 | 4238740300 | 28750 | 28650 | 28750 | 28550 | 5402 |
| 578 | 20231010 | 093900 | 4083935950 | 28650 | 28650 | 28700 | 28600 | 3889 |
| 579 | 20231010 | 093800 | 3972519850 | 28600 | 28600 | 28700 | 28550 | 7705 |
| 580 | 20231010 | 093700 | 3751883350 | 28600 | 28400 | 28600 | 28400 | 5378 |
| 581 | 20231010 | 093600 | 3598638800 | 28450 | 28500 | 28550 | 28450 | 3340 |
| 582 | 20231010 | 093500 | 3503468500 | 28500 | 28550 | 28550 | 28500 | 1344 |
| 583 | 20231010 | 093400 | 3465103700 | 28550 | 28450 | 28550 | 28400 | 3243 |
| 584 | 20231010 | 093300 | 3372725100 | 28450 | 28500 | 28550 | 28450 | 1150 |
| 585 | 20231010 | 093200 | 3339949900 | 28500 | 28500 | 28550 | 28500 | 1153 |
| 586 | 20231010 | 093100 | 3307079500 | 28500 | 28250 | 28500 | 28250 | 4540 |
| 587 | 20231010 | 093000 | 3178022050 | 28350 | 28250 | 28350 | 28250 | 997 |
| 588 | 20231010 | 092900 | 3149790800 | 28200 | 28250 | 28250 | 28200 | 1723 |
| 589 | 20231010 | 092800 | 3101128000 | 28200 | 28250 | 28250 | 28150 | 2233 |
| 590 | 20231010 | 092700 | 3038157150 | 28250 | 28400 | 28400 | 28250 | 2182 |
| 591 | 20231010 | 092600 | 2976459550 | 28300 | 28300 | 28450 | 28250 | 1326 |
| 592 | 20231010 | 092500 | 2938897400 | 28300 | 28500 | 28500 | 28250 | 2955 |
| 593 | 20231010 | 092400 | 2855138400 | 28450 | 28600 | 28600 | 28400 | 5211 |
| 594 | 20231010 | 092300 | 2706468800 | 28600 | 28400 | 28600 | 28400 | 3583 |
| 595 | 20231010 | 092200 | 2604420100 | 28400 | 28650 | 28650 | 28400 | 11324 |
| 596 | 20231010 | 092100 | 2281360900 | 28600 | 28250 | 28650 | 28250 | 18133 |
| 597 | 20231010 | 092000 | 1764722850 | 28250 | 28200 | 28300 | 28150 | 4643 |
| 598 | 20231010 | 091900 | 1633601500 | 28200 | 28100 | 28200 | 28100 | 2826 |
| 599 | 20231010 | 091800 | 1553944750 | 28100 | 28000 | 28200 | 27950 | 7669 |
| 600 | 20231010 | 091700 | 1338786200 | 28000 | 27900 | 28000 | 27900 | 918 |
| 601 | 20231010 | 091600 | 1313136500 | 27950 | 27850 | 27950 | 27850 | 665 |
| 602 | 20231010 | 091500 | 1294582000 | 27950 | 27750 | 27950 | 27750 | 1411 |
| 603 | 20231010 | 091400 | 1255287750 | 27800 | 27800 | 27850 | 27750 | 397 |
| 604 | 20231010 | 091300 | 1244252050 | 27800 | 27750 | 27800 | 27750 | 619 |
| 605 | 20231010 | 091200 | 1227067300 | 27750 | 27700 | 27750 | 27700 | 376 |
| 606 | 20231010 | 091100 | 1216634150 | 27700 | 27800 | 27850 | 27700 | 2303 |
| 607 | 20231010 | 091000 | 1152633000 | 27800 | 27750 | 27800 | 27700 | 1192 |
| 608 | 20231010 | 090900 | 1119534250 | 27750 | 27750 | 27850 | 27700 | 1065 |
| 609 | 20231010 | 090800 | 1089979500 | 27800 | 27750 | 27800 | 27650 | 4341 |
| 610 | 20231010 | 090700 | 969678500 | 27650 | 27650 | 27750 | 27600 | 1595 |
| 611 | 20231010 | 090600 | 925523100 | 27600 | 27650 | 27650 | 27450 | 4935 |
| 612 | 20231010 | 090500 | 789370650 | 27650 | 27900 | 28000 | 27650 | 3980 |
| 613 | 20231010 | 090400 | 678768150 | 27900 | 27950 | 28050 | 27850 | 3664 |
| 614 | 20231010 | 090300 | 576280600 | 28000 | 27850 | 28000 | 27750 | 8312 |
| 615 | 20231010 | 090200 | 344467100 | 27800 | 27750 | 27850 | 27750 | 2381 |
| 616 | 20231010 | 090100 | 278236000 | 27750 | 27550 | 27750 | 27550 | 2959 |
| 617 | 20231010 | 090000 | 196492650 | 27550 | 27850 | 27850 | 27450 | 7092 |