34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 3 | 20231012 | 191000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20231012 | 190900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20231012 | 190800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20231012 | 190700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20231012 | 190600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20231012 | 190500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20231012 | 190400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20231012 | 190300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20231012 | 190200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20231012 | 190100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20231012 | 190000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20231012 | 185900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20231012 | 185800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20231012 | 185700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20231012 | 185600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20231012 | 185500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20231012 | 185400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20231012 | 185300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20231012 | 185200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20231012 | 185100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20231012 | 185000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20231012 | 184900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20231012 | 184800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20231012 | 184700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20231012 | 184600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20231012 | 184500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20231012 | 184400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20231012 | 184300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20231012 | 184200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20231012 | 184100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 33 | 20231012 | 184000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20231012 | 183900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20231012 | 183800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20231012 | 183700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20231012 | 183600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20231012 | 183500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20231012 | 183400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20231012 | 183300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20231012 | 183200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20231012 | 183100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20231012 | 183000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20231012 | 182900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20231012 | 182800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20231012 | 182700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20231012 | 182600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20231012 | 182500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20231012 | 182400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20231012 | 182300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20231012 | 182200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20231012 | 182100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20231012 | 182000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20231012 | 181900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20231012 | 181800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20231012 | 181700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20231012 | 181600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20231012 | 181500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20231012 | 181400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20231012 | 181300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20231012 | 181200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20231012 | 181100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 63 | 20231012 | 181000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20231012 | 180900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20231012 | 180800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20231012 | 180700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20231012 | 180600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20231012 | 180500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20231012 | 180400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20231012 | 180300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20231012 | 180200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20231012 | 180100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20231012 | 180000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20231012 | 175900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20231012 | 175800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20231012 | 175700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20231012 | 175600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20231012 | 175500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20231012 | 175400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20231012 | 175300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20231012 | 175200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20231012 | 175100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20231012 | 175000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20231012 | 174900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20231012 | 174800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20231012 | 174700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20231012 | 174600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20231012 | 174500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20231012 | 174400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20231012 | 174300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20231012 | 174200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20231012 | 174100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 93 | 20231012 | 174000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20231012 | 173900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20231012 | 173800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20231012 | 173700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20231012 | 173600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20231012 | 173500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20231012 | 173400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20231012 | 173300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20231012 | 173200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20231012 | 173100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20231012 | 173000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20231012 | 172900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20231012 | 172800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20231012 | 172700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20231012 | 172600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20231012 | 172500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20231012 | 172400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20231012 | 172300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20231012 | 172200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20231012 | 172100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20231012 | 172000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20231012 | 171900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20231012 | 171800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20231012 | 171700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20231012 | 171600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20231012 | 171500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20231012 | 171400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20231012 | 171300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20231012 | 171200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20231012 | 171100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 123 | 20231012 | 171000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20231012 | 170900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20231012 | 170800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20231012 | 170700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20231012 | 170600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20231012 | 170500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20231012 | 170400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20231012 | 170300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20231012 | 170200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20231012 | 170100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20231012 | 170000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20231012 | 165900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20231012 | 165800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20231012 | 165700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20231012 | 165600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20231012 | 165500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20231012 | 165400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20231012 | 165300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20231012 | 165200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20231012 | 165100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20231012 | 165000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20231012 | 164900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20231012 | 164800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20231012 | 164700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20231012 | 164600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20231012 | 164500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20231012 | 164400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20231012 | 164300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20231012 | 164200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20231012 | 164100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 153 | 20231012 | 164000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20231012 | 163900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20231012 | 163800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20231012 | 163700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20231012 | 163600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20231012 | 163500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20231012 | 163400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20231012 | 163300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20231012 | 163200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20231012 | 163100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20231012 | 163000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20231012 | 162900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20231012 | 162800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20231012 | 162700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20231012 | 162600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20231012 | 162500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20231012 | 162400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20231012 | 162300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20231012 | 162200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20231012 | 162100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20231012 | 162000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20231012 | 161900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20231012 | 161800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20231012 | 161700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20231012 | 161600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20231012 | 161500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20231012 | 161400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20231012 | 161300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20231012 | 161200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20231012 | 161100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 183 | 20231012 | 161000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20231012 | 160900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20231012 | 160800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20231012 | 160700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20231012 | 160600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20231012 | 160500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20231012 | 160400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20231012 | 160300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20231012 | 160200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20231012 | 160100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20231012 | 160000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20231012 | 155900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20231012 | 155800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20231012 | 155700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20231012 | 155600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20231012 | 155500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20231012 | 155400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20231012 | 155300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20231012 | 155200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20231012 | 155100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20231012 | 155000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20231012 | 154900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20231012 | 154800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20231012 | 154700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20231012 | 154600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20231012 | 154500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20231012 | 154400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20231012 | 154300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20231012 | 154200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20231012 | 154100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 213 | 20231012 | 154000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20231012 | 153900 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20231012 | 153800 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20231012 | 153700 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20231012 | 153600 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20231012 | 153500 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20231012 | 153400 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20231012 | 153300 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20231012 | 153200 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20231012 | 153100 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20231012 | 153000 | 59537575000 | 43650 | 43650 | 43650 | 43650 | 297116 |
| 224 | 20231012 | 152900 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20231012 | 152800 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20231012 | 152700 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20231012 | 152600 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20231012 | 152500 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20231012 | 152400 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20231012 | 152300 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20231012 | 152200 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20231012 | 152100 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20231012 | 152000 | 46568461600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20231012 | 151900 | 46568461600 | 43900 | 43850 | 43950 | 43850 | 1679 |
| 235 | 20231012 | 151800 | 46494788600 | 43900 | 43800 | 43900 | 43800 | 818 |
| 236 | 20231012 | 151700 | 46458898000 | 43800 | 43950 | 44000 | 43750 | 10430 |
| 237 | 20231012 | 151600 | 46001121200 | 44000 | 44000 | 44000 | 43950 | 3541 |
| 238 | 20231012 | 151500 | 45845402650 | 43950 | 43900 | 44000 | 43900 | 6280 |
| 239 | 20231012 | 151400 | 45569386700 | 43900 | 43900 | 43950 | 43900 | 2241 |
| 240 | 20231012 | 151300 | 45470924050 | 43900 | 43950 | 43950 | 43900 | 4185 |
| 241 | 20231012 | 151200 | 45287011300 | 43950 | 43950 | 43950 | 43900 | 3008 |
| 242 | 20231012 | 151100 | 45154866900 | 43900 | 43950 | 43950 | 43850 | 5994 |
| 243 | 20231012 | 151000 | 44891672800 | 43950 | 43950 | 43950 | 43900 | 2102 |
| 244 | 20231012 | 150900 | 44799318250 | 43900 | 43850 | 43950 | 43850 | 4030 |
| 245 | 20231012 | 150800 | 44622327450 | 43850 | 43900 | 43900 | 43800 | 7253 |
| 246 | 20231012 | 150700 | 44304040450 | 43900 | 43900 | 43900 | 43850 | 3376 |
| 247 | 20231012 | 150600 | 44155885950 | 43850 | 43850 | 43900 | 43800 | 6368 |
| 248 | 20231012 | 150500 | 43876618700 | 43850 | 43850 | 43850 | 43800 | 2929 |
| 249 | 20231012 | 150400 | 43748198550 | 43800 | 43850 | 43850 | 43800 | 2599 |
| 250 | 20231012 | 150300 | 43634258550 | 43800 | 43800 | 43850 | 43750 | 2108 |
| 251 | 20231012 | 150200 | 43541882150 | 43750 | 43800 | 43800 | 43750 | 1608 |
| 252 | 20231012 | 150100 | 43471462900 | 43750 | 43750 | 43800 | 43700 | 3515 |
| 253 | 20231012 | 150000 | 43317597850 | 43700 | 43750 | 43750 | 43700 | 3537 |
| 254 | 20231012 | 145900 | 43162938650 | 43750 | 43700 | 43750 | 43700 | 2475 |
| 255 | 20231012 | 145800 | 43054689850 | 43750 | 43750 | 43750 | 43700 | 2793 |
| 256 | 20231012 | 145700 | 42932510000 | 43750 | 43750 | 43750 | 43700 | 2492 |
| 257 | 20231012 | 145600 | 42823506700 | 43750 | 43750 | 43750 | 43700 | 2008 |
| 258 | 20231012 | 145500 | 42735664900 | 43750 | 43750 | 43750 | 43700 | 2920 |
| 259 | 20231012 | 145400 | 42607932600 | 43750 | 43750 | 43750 | 43700 | 2816 |
| 260 | 20231012 | 145300 | 42484755000 | 43750 | 43750 | 43750 | 43700 | 1647 |
| 261 | 20231012 | 145200 | 42412715150 | 43750 | 43750 | 43750 | 43700 | 1998 |
| 262 | 20231012 | 145100 | 42325313250 | 43750 | 43750 | 43750 | 43700 | 1536 |
| 263 | 20231012 | 145000 | 42258138200 | 43750 | 43750 | 43750 | 43700 | 3321 |
| 264 | 20231012 | 144900 | 42112874850 | 43750 | 43800 | 43800 | 43700 | 4840 |
| 265 | 20231012 | 144800 | 41901084300 | 43750 | 43800 | 43800 | 43750 | 1257 |
| 266 | 20231012 | 144700 | 41846038300 | 43800 | 43800 | 43800 | 43750 | 1515 |
| 267 | 20231012 | 144600 | 41779690350 | 43800 | 43800 | 43800 | 43750 | 1566 |
| 268 | 20231012 | 144500 | 41711118750 | 43750 | 43750 | 43800 | 43750 | 1153 |
| 269 | 20231012 | 144400 | 41660635850 | 43800 | 43800 | 43800 | 43750 | 1203 |
| 270 | 20231012 | 144300 | 41607953400 | 43750 | 43800 | 43800 | 43750 | 4827 |
| 271 | 20231012 | 144200 | 41396689350 | 43750 | 43750 | 43800 | 43750 | 1607 |
| 272 | 20231012 | 144100 | 41326312800 | 43800 | 43750 | 43850 | 43750 | 2027 |
| 273 | 20231012 | 144000 | 41237528900 | 43800 | 43800 | 43800 | 43750 | 3737 |
| 274 | 20231012 | 143900 | 41073861050 | 43750 | 43800 | 43800 | 43750 | 1469 |
| 275 | 20231012 | 143800 | 41009548600 | 43750 | 43800 | 43800 | 43750 | 2878 |
| 276 | 20231012 | 143700 | 40883500050 | 43750 | 43800 | 43800 | 43750 | 1266 |
| 277 | 20231012 | 143600 | 40828056950 | 43750 | 43800 | 43800 | 43750 | 1103 |
| 278 | 20231012 | 143500 | 40779760600 | 43800 | 43750 | 43800 | 43750 | 1088 |
| 279 | 20231012 | 143400 | 40732124150 | 43800 | 43750 | 43800 | 43700 | 1476 |
| 280 | 20231012 | 143300 | 40667525400 | 43750 | 43750 | 43800 | 43700 | 3644 |
| 281 | 20231012 | 143200 | 40508130400 | 43800 | 43800 | 43800 | 43750 | 1505 |
| 282 | 20231012 | 143100 | 40442219900 | 43800 | 43800 | 43850 | 43750 | 1689 |
| 283 | 20231012 | 143000 | 40368227650 | 43850 | 43800 | 43850 | 43750 | 4747 |
| 284 | 20231012 | 142900 | 40160285550 | 43800 | 43850 | 43850 | 43800 | 1152 |
| 285 | 20231012 | 142800 | 40109779500 | 43800 | 43800 | 43850 | 43750 | 3406 |
| 286 | 20231012 | 142700 | 39960593200 | 43750 | 43750 | 43800 | 43750 | 1134 |
| 287 | 20231012 | 142600 | 39910933050 | 43800 | 43750 | 43800 | 43750 | 1038 |
| 288 | 20231012 | 142500 | 39865483950 | 43750 | 43800 | 43800 | 43750 | 2751 |
| 289 | 20231012 | 142400 | 39745091300 | 43800 | 43800 | 43800 | 43750 | 867 |
| 290 | 20231012 | 142300 | 39707122250 | 43750 | 43750 | 43800 | 43750 | 1847 |
| 291 | 20231012 | 142200 | 39626257750 | 43800 | 43750 | 43800 | 43750 | 799 |
| 292 | 20231012 | 142100 | 39591282300 | 43750 | 43750 | 43800 | 43700 | 963 |
| 293 | 20231012 | 142000 | 39549146800 | 43750 | 43700 | 43800 | 43700 | 1517 |
| 294 | 20231012 | 141900 | 39482771700 | 43750 | 43750 | 43800 | 43700 | 1085 |
| 295 | 20231012 | 141800 | 39435311300 | 43700 | 43750 | 43800 | 43700 | 953 |
| 296 | 20231012 | 141700 | 39393607900 | 43800 | 43800 | 43800 | 43700 | 2041 |
| 297 | 20231012 | 141600 | 39304266450 | 43800 | 43800 | 43800 | 43750 | 2556 |
| 298 | 20231012 | 141500 | 39192324350 | 43750 | 43800 | 43800 | 43750 | 1360 |
| 299 | 20231012 | 141400 | 39132765700 | 43750 | 43800 | 43800 | 43700 | 1924 |
| 300 | 20231012 | 141300 | 39048572950 | 43750 | 43800 | 43800 | 43750 | 861 |
| 301 | 20231012 | 141200 | 39010864350 | 43750 | 43800 | 43800 | 43750 | 1157 |
| 302 | 20231012 | 141100 | 38960191450 | 43750 | 43750 | 43800 | 43750 | 1088 |
| 303 | 20231012 | 141000 | 38912554000 | 43800 | 43800 | 43800 | 43750 | 2402 |
| 304 | 20231012 | 140900 | 38807428850 | 43800 | 43750 | 43800 | 43700 | 910 |
| 305 | 20231012 | 140800 | 38767586650 | 43750 | 43700 | 43800 | 43700 | 986 |
| 306 | 20231012 | 140700 | 38724452050 | 43750 | 43750 | 43750 | 43700 | 996 |
| 307 | 20231012 | 140600 | 38680880500 | 43700 | 43700 | 43750 | 43700 | 553 |
| 308 | 20231012 | 140500 | 38656689000 | 43750 | 43650 | 43750 | 43650 | 1774 |
| 309 | 20231012 | 140400 | 38579155800 | 43700 | 43650 | 43700 | 43650 | 390 |
| 310 | 20231012 | 140300 | 38562115250 | 43650 | 43700 | 43700 | 43650 | 1825 |
| 311 | 20231012 | 140200 | 38482373750 | 43650 | 43700 | 43750 | 43650 | 1746 |
| 312 | 20231012 | 140100 | 38406044800 | 43700 | 43700 | 43700 | 43650 | 1072 |
| 313 | 20231012 | 140000 | 38359201400 | 43700 | 43700 | 43700 | 43650 | 962 |
| 314 | 20231012 | 135900 | 38317171200 | 43700 | 43700 | 43700 | 43650 | 1250 |
| 315 | 20231012 | 135800 | 38262572350 | 43700 | 43700 | 43700 | 43650 | 1082 |
| 316 | 20231012 | 135700 | 38215291500 | 43700 | 43700 | 43700 | 43650 | 1058 |
| 317 | 20231012 | 135600 | 38169059000 | 43700 | 43700 | 43700 | 43650 | 484 |
| 318 | 20231012 | 135500 | 38147912150 | 43700 | 43700 | 43750 | 43650 | 1410 |
| 319 | 20231012 | 135400 | 38086298200 | 43700 | 43700 | 43750 | 43650 | 3270 |
| 320 | 20231012 | 135300 | 37943376700 | 43700 | 43750 | 43800 | 43700 | 7855 |
| 321 | 20231012 | 135200 | 37599857600 | 43800 | 43800 | 43800 | 43750 | 1306 |
| 322 | 20231012 | 135100 | 37542670050 | 43800 | 43800 | 43800 | 43750 | 930 |
| 323 | 20231012 | 135000 | 37501936850 | 43800 | 43800 | 43800 | 43750 | 934 |
| 324 | 20231012 | 134900 | 37461031100 | 43750 | 43800 | 43800 | 43750 | 984 |
| 325 | 20231012 | 134800 | 37417935600 | 43800 | 43750 | 43800 | 43750 | 1007 |
| 326 | 20231012 | 134700 | 37373849400 | 43800 | 43800 | 43800 | 43750 | 415 |
| 327 | 20231012 | 134600 | 37355672950 | 43750 | 43750 | 43800 | 43750 | 899 |
| 328 | 20231012 | 134500 | 37316305000 | 43800 | 43750 | 43800 | 43700 | 2994 |
| 329 | 20231012 | 134400 | 37185300600 | 43750 | 43700 | 43750 | 43700 | 762 |
| 330 | 20231012 | 134300 | 37151966650 | 43700 | 43800 | 43800 | 43700 | 1996 |
| 331 | 20231012 | 134200 | 37064651850 | 43750 | 43850 | 43850 | 43750 | 2977 |
| 332 | 20231012 | 134100 | 36934237350 | 43800 | 43900 | 43900 | 43800 | 18176 |
| 333 | 20231012 | 134000 | 36137161300 | 43850 | 43900 | 43900 | 43850 | 1161 |
| 334 | 20231012 | 133900 | 36086201300 | 43900 | 43900 | 43950 | 43850 | 1588 |
| 335 | 20231012 | 133800 | 36016469200 | 43900 | 43900 | 43900 | 43850 | 6325 |
| 336 | 20231012 | 133700 | 35738804300 | 43900 | 43900 | 43900 | 43850 | 1195 |
| 337 | 20231012 | 133600 | 35686347450 | 43900 | 43850 | 43900 | 43850 | 1044 |
| 338 | 20231012 | 133500 | 35640526800 | 43900 | 43900 | 43900 | 43850 | 881 |
| 339 | 20231012 | 133400 | 35601874650 | 43900 | 43900 | 43900 | 43850 | 1055 |
| 340 | 20231012 | 133300 | 35555596100 | 43850 | 43900 | 43900 | 43850 | 760 |
| 341 | 20231012 | 133200 | 35522243850 | 43900 | 43900 | 43900 | 43850 | 1416 |
| 342 | 20231012 | 133100 | 35460103650 | 43850 | 43900 | 43900 | 43850 | 652 |
| 343 | 20231012 | 133000 | 35431484950 | 43850 | 43900 | 43900 | 43850 | 953 |
| 344 | 20231012 | 132900 | 35389683950 | 43900 | 43900 | 43900 | 43850 | 786 |
| 345 | 20231012 | 132800 | 35355180100 | 43850 | 43900 | 43900 | 43850 | 421 |
| 346 | 20231012 | 132700 | 35336701050 | 43900 | 43900 | 43950 | 43900 | 4888 |
| 347 | 20231012 | 132600 | 35122099400 | 43950 | 43950 | 43950 | 43900 | 1488 |
| 348 | 20231012 | 132500 | 35056711150 | 43950 | 43950 | 43950 | 43900 | 1802 |
| 349 | 20231012 | 132400 | 34977517000 | 43950 | 43900 | 43950 | 43900 | 3219 |
| 350 | 20231012 | 132300 | 34836049850 | 43900 | 43950 | 43950 | 43900 | 1596 |
| 351 | 20231012 | 132200 | 34765965550 | 43950 | 43950 | 43950 | 43900 | 1164 |
| 352 | 20231012 | 132100 | 34714841600 | 43950 | 43900 | 43950 | 43850 | 3907 |
| 353 | 20231012 | 132000 | 34543283500 | 43900 | 43900 | 43900 | 43850 | 2361 |
| 354 | 20231012 | 131900 | 34439639500 | 43850 | 43850 | 43900 | 43850 | 2526 |
| 355 | 20231012 | 131800 | 34328797450 | 43850 | 43900 | 43900 | 43850 | 354 |
| 356 | 20231012 | 131700 | 34313268950 | 43850 | 43950 | 43950 | 43850 | 7643 |
| 357 | 20231012 | 131600 | 33977784800 | 43950 | 43850 | 43950 | 43850 | 15423 |
| 358 | 20231012 | 131500 | 33300678550 | 43900 | 43750 | 43900 | 43750 | 14575 |
| 359 | 20231012 | 131400 | 32661657350 | 43800 | 43850 | 43850 | 43750 | 7159 |
| 360 | 20231012 | 131300 | 32348090550 | 43800 | 43850 | 43850 | 43800 | 973 |
| 361 | 20231012 | 131200 | 32305445600 | 43850 | 43800 | 43850 | 43750 | 20931 |
| 362 | 20231012 | 131100 | 31388770950 | 43800 | 43750 | 43800 | 43750 | 7770 |
| 363 | 20231012 | 131000 | 31048789450 | 43750 | 43800 | 43800 | 43750 | 2349 |
| 364 | 20231012 | 130900 | 30946008550 | 43800 | 43800 | 43800 | 43750 | 802 |
| 365 | 20231012 | 130800 | 30910892050 | 43800 | 43750 | 43800 | 43750 | 3021 |
| 366 | 20231012 | 130700 | 30778699650 | 43800 | 43700 | 43800 | 43700 | 4610 |
| 367 | 20231012 | 130600 | 30577016350 | 43750 | 43700 | 43750 | 43700 | 635 |
| 368 | 20231012 | 130500 | 30549248950 | 43700 | 43650 | 43750 | 43650 | 1516 |
| 369 | 20231012 | 130400 | 30482990750 | 43700 | 43650 | 43700 | 43650 | 578 |
| 370 | 20231012 | 130300 | 30457737100 | 43650 | 43700 | 43750 | 43650 | 968 |
| 371 | 20231012 | 130200 | 30415436000 | 43700 | 43650 | 43750 | 43650 | 836 |
| 372 | 20231012 | 130100 | 30378905600 | 43700 | 43750 | 43800 | 43650 | 6248 |
| 373 | 20231012 | 130000 | 30105860000 | 43750 | 43750 | 43800 | 43700 | 2714 |
| 374 | 20231012 | 125900 | 29987124650 | 43700 | 43750 | 43750 | 43700 | 936 |
| 375 | 20231012 | 125800 | 29946184900 | 43700 | 43750 | 43750 | 43700 | 846 |
| 376 | 20231012 | 125700 | 29909195650 | 43750 | 43750 | 43750 | 43700 | 851 |
| 377 | 20231012 | 125600 | 29871970500 | 43700 | 43700 | 43750 | 43700 | 1356 |
| 378 | 20231012 | 125500 | 29812665500 | 43750 | 43700 | 43750 | 43700 | 1135 |
| 379 | 20231012 | 125400 | 29763012850 | 43750 | 43750 | 43750 | 43700 | 1989 |
| 380 | 20231012 | 125300 | 29676001000 | 43750 | 43700 | 43750 | 43700 | 1899 |
| 381 | 20231012 | 125200 | 29592925300 | 43700 | 43700 | 43750 | 43700 | 1675 |
| 382 | 20231012 | 125100 | 29519664600 | 43750 | 43750 | 43750 | 43700 | 959 |
| 383 | 20231012 | 125000 | 29477718800 | 43750 | 43700 | 43750 | 43700 | 859 |
| 384 | 20231012 | 124900 | 29440140600 | 43700 | 43700 | 43750 | 43700 | 1100 |
| 385 | 20231012 | 124800 | 29392039650 | 43700 | 43700 | 43750 | 43700 | 1042 |
| 386 | 20231012 | 124700 | 29346469200 | 43700 | 43750 | 43750 | 43700 | 449 |
| 387 | 20231012 | 124600 | 29326827000 | 43750 | 43750 | 43750 | 43700 | 1017 |
| 388 | 20231012 | 124500 | 29282341800 | 43700 | 43700 | 43750 | 43700 | 1060 |
| 389 | 20231012 | 124400 | 29235974200 | 43700 | 43750 | 43750 | 43700 | 687 |
| 390 | 20231012 | 124300 | 29205929250 | 43750 | 43750 | 43750 | 43700 | 751 |
| 391 | 20231012 | 124200 | 29173082450 | 43700 | 43750 | 43750 | 43700 | 1379 |
| 392 | 20231012 | 124100 | 29112785200 | 43700 | 43700 | 43700 | 43650 | 737 |
| 393 | 20231012 | 124000 | 29080581750 | 43700 | 43700 | 43700 | 43650 | 1872 |
| 394 | 20231012 | 123900 | 28998776450 | 43650 | 43650 | 43700 | 43650 | 641 |
| 395 | 20231012 | 123800 | 28970767700 | 43650 | 43700 | 43700 | 43650 | 446 |
| 396 | 20231012 | 123700 | 28951278050 | 43700 | 43700 | 43700 | 43650 | 845 |
| 397 | 20231012 | 123600 | 28914354300 | 43700 | 43750 | 43750 | 43650 | 2696 |
| 398 | 20231012 | 123500 | 28796514500 | 43750 | 43700 | 43750 | 43700 | 529 |
| 399 | 20231012 | 123400 | 28773382350 | 43700 | 43750 | 43750 | 43700 | 1290 |
| 400 | 20231012 | 123300 | 28716963550 | 43750 | 43750 | 43750 | 43700 | 1960 |
| 401 | 20231012 | 123200 | 28631264600 | 43750 | 43700 | 43750 | 43700 | 894 |
| 402 | 20231012 | 123100 | 28592161300 | 43700 | 43650 | 43750 | 43650 | 5229 |
| 403 | 20231012 | 123000 | 28363585650 | 43650 | 43700 | 43700 | 43650 | 771 |
| 404 | 20231012 | 122900 | 28329904850 | 43700 | 43700 | 43700 | 43650 | 621 |
| 405 | 20231012 | 122800 | 28302771200 | 43700 | 43700 | 43700 | 43650 | 456 |
| 406 | 20231012 | 122700 | 28282847800 | 43650 | 43650 | 43700 | 43600 | 1066 |
| 407 | 20231012 | 122600 | 28236304800 | 43650 | 43700 | 43700 | 43650 | 1622 |
| 408 | 20231012 | 122500 | 28165468400 | 43700 | 43600 | 43700 | 43600 | 864 |
| 409 | 20231012 | 122400 | 28127745900 | 43650 | 43650 | 43650 | 43600 | 1760 |
| 410 | 20231012 | 122300 | 28050936300 | 43600 | 43650 | 43650 | 43600 | 2721 |
| 411 | 20231012 | 122200 | 27932246150 | 43600 | 43650 | 43650 | 43600 | 1097 |
| 412 | 20231012 | 122100 | 27884370850 | 43600 | 43650 | 43700 | 43600 | 456 |
| 413 | 20231012 | 122000 | 27864467150 | 43650 | 43650 | 43700 | 43600 | 748 |
| 414 | 20231012 | 121900 | 27831798500 | 43650 | 43650 | 43650 | 43600 | 905 |
| 415 | 20231012 | 121800 | 27792304350 | 43600 | 43650 | 43650 | 43600 | 2113 |
| 416 | 20231012 | 121700 | 27700086750 | 43650 | 43600 | 43650 | 43600 | 634 |
| 417 | 20231012 | 121600 | 27672420850 | 43650 | 43600 | 43650 | 43600 | 1933 |
| 418 | 20231012 | 121500 | 27588054400 | 43650 | 43600 | 43650 | 43600 | 416 |
| 419 | 20231012 | 121400 | 27569909750 | 43650 | 43650 | 43650 | 43600 | 1055 |
| 420 | 20231012 | 121300 | 27523868700 | 43600 | 43650 | 43650 | 43600 | 528 |
| 421 | 20231012 | 121200 | 27500823300 | 43650 | 43550 | 43650 | 43550 | 4666 |
| 422 | 20231012 | 121100 | 27297291450 | 43550 | 43550 | 43600 | 43550 | 1414 |
| 423 | 20231012 | 121000 | 27235648550 | 43550 | 43600 | 43600 | 43550 | 909 |
| 424 | 20231012 | 120900 | 27196033200 | 43550 | 43550 | 43600 | 43550 | 10903 |
| 425 | 20231012 | 120800 | 26721180950 | 43600 | 43600 | 43600 | 43550 | 1884 |
| 426 | 20231012 | 120700 | 26639088950 | 43550 | 43600 | 43600 | 43550 | 1815 |
| 427 | 20231012 | 120600 | 26559958600 | 43600 | 43550 | 43600 | 43550 | 938 |
| 428 | 20231012 | 120500 | 26519067900 | 43550 | 43600 | 43600 | 43550 | 2358 |
| 429 | 20231012 | 120400 | 26416355950 | 43550 | 43600 | 43600 | 43550 | 763 |
| 430 | 20231012 | 120300 | 26383091350 | 43600 | 43550 | 43600 | 43550 | 497 |
| 431 | 20231012 | 120200 | 26361425850 | 43600 | 43600 | 43600 | 43550 | 920 |
| 432 | 20231012 | 120100 | 26321327650 | 43550 | 43600 | 43600 | 43550 | 930 |
| 433 | 20231012 | 120000 | 26280791300 | 43600 | 43600 | 43600 | 43550 | 485 |
| 434 | 20231012 | 115900 | 26259647250 | 43600 | 43600 | 43650 | 43550 | 804 |
| 435 | 20231012 | 115800 | 26224589350 | 43600 | 43650 | 43650 | 43600 | 1135 |
| 436 | 20231012 | 115700 | 26175074800 | 43650 | 43650 | 43650 | 43600 | 587 |
| 437 | 20231012 | 115600 | 26149465200 | 43650 | 43650 | 43650 | 43600 | 968 |
| 438 | 20231012 | 115500 | 26107235100 | 43600 | 43600 | 43650 | 43600 | 570 |
| 439 | 20231012 | 115400 | 26082360450 | 43650 | 43600 | 43650 | 43550 | 5132 |
| 440 | 20231012 | 115300 | 25858574800 | 43600 | 43550 | 43650 | 43550 | 981 |
| 441 | 20231012 | 115200 | 25815800250 | 43550 | 43600 | 43600 | 43550 | 1454 |
| 442 | 20231012 | 115100 | 25752415150 | 43600 | 43550 | 43700 | 43550 | 5420 |
| 443 | 20231012 | 115000 | 25515978650 | 43550 | 43550 | 43600 | 43550 | 1313 |
| 444 | 20231012 | 114900 | 25458747800 | 43600 | 43600 | 43650 | 43550 | 1500 |
| 445 | 20231012 | 114800 | 25393364050 | 43550 | 43650 | 43650 | 43550 | 2893 |
| 446 | 20231012 | 114700 | 25267202350 | 43650 | 43600 | 43650 | 43600 | 1567 |
| 447 | 20231012 | 114600 | 25198826300 | 43650 | 43650 | 43650 | 43600 | 921 |
| 448 | 20231012 | 114500 | 25158627400 | 43650 | 43650 | 43650 | 43600 | 1158 |
| 449 | 20231012 | 114400 | 25108087300 | 43650 | 43700 | 43750 | 43600 | 4717 |
| 450 | 20231012 | 114300 | 24902138350 | 43750 | 43750 | 43750 | 43700 | 1482 |
| 451 | 20231012 | 114200 | 24837312550 | 43700 | 43750 | 43750 | 43700 | 1325 |
| 452 | 20231012 | 114100 | 24779356500 | 43700 | 43700 | 43750 | 43700 | 1932 |
| 453 | 20231012 | 114000 | 24694847950 | 43750 | 43750 | 43750 | 43700 | 724 |
| 454 | 20231012 | 113900 | 24663174650 | 43750 | 43750 | 43800 | 43700 | 810 |
| 455 | 20231012 | 113800 | 24627738750 | 43750 | 43700 | 43800 | 43700 | 3186 |
| 456 | 20231012 | 113700 | 24488332250 | 43750 | 43750 | 43750 | 43700 | 884 |
| 457 | 20231012 | 113600 | 24449661800 | 43750 | 43700 | 43750 | 43700 | 4071 |
| 458 | 20231012 | 113500 | 24271559950 | 43700 | 43750 | 43750 | 43700 | 1140 |
| 459 | 20231012 | 113400 | 24221690950 | 43750 | 43750 | 43750 | 43700 | 1270 |
| 460 | 20231012 | 113300 | 24166141200 | 43750 | 43750 | 43750 | 43700 | 1465 |
| 461 | 20231012 | 113200 | 24102077450 | 43750 | 43750 | 43750 | 43700 | 551 |
| 462 | 20231012 | 113100 | 24077973050 | 43750 | 43700 | 43750 | 43700 | 1605 |
| 463 | 20231012 | 113000 | 24007802900 | 43650 | 43700 | 43750 | 43650 | 2188 |
| 464 | 20231012 | 112900 | 23912198600 | 43750 | 43750 | 43750 | 43700 | 1753 |
| 465 | 20231012 | 112800 | 23835561550 | 43700 | 43750 | 43750 | 43700 | 1097 |
| 466 | 20231012 | 112700 | 23787580050 | 43750 | 43700 | 43750 | 43700 | 957 |
| 467 | 20231012 | 112600 | 23745715700 | 43700 | 43750 | 43750 | 43700 | 993 |
| 468 | 20231012 | 112500 | 23702284150 | 43750 | 43750 | 43800 | 43750 | 3363 |
| 469 | 20231012 | 112400 | 23555108100 | 43750 | 43750 | 43800 | 43700 | 1563 |
| 470 | 20231012 | 112300 | 23486669900 | 43750 | 43750 | 43800 | 43700 | 3858 |
| 471 | 20231012 | 112200 | 23317890250 | 43700 | 43700 | 43750 | 43700 | 3312 |
| 472 | 20231012 | 112100 | 23173079850 | 43650 | 43650 | 43700 | 43650 | 1801 |
| 473 | 20231012 | 112000 | 23094378600 | 43700 | 43600 | 43700 | 43600 | 2305 |
| 474 | 20231012 | 111900 | 22993768350 | 43600 | 43650 | 43650 | 43600 | 1348 |
| 475 | 20231012 | 111800 | 22934928950 | 43650 | 43650 | 43700 | 43600 | 1129 |
| 476 | 20231012 | 111700 | 22885619600 | 43650 | 43650 | 43700 | 43600 | 1186 |
| 477 | 20231012 | 111600 | 22833873400 | 43650 | 43650 | 43700 | 43600 | 3257 |
| 478 | 20231012 | 111500 | 22691713500 | 43650 | 43600 | 43650 | 43600 | 1117 |
| 479 | 20231012 | 111400 | 22642964300 | 43600 | 43650 | 43650 | 43600 | 1164 |
| 480 | 20231012 | 111300 | 22592158150 | 43650 | 43700 | 43700 | 43650 | 1698 |
| 481 | 20231012 | 111200 | 22518003250 | 43650 | 43700 | 43700 | 43650 | 1454 |
| 482 | 20231012 | 111100 | 22454473200 | 43650 | 43700 | 43750 | 43600 | 4984 |
| 483 | 20231012 | 111000 | 22236894300 | 43700 | 43700 | 43750 | 43650 | 1901 |
| 484 | 20231012 | 110900 | 22153816800 | 43700 | 43650 | 43700 | 43650 | 1978 |
| 485 | 20231012 | 110800 | 22067380900 | 43700 | 43650 | 43700 | 43650 | 1332 |
| 486 | 20231012 | 110700 | 22009207350 | 43700 | 43650 | 43700 | 43650 | 3302 |
| 487 | 20231012 | 110600 | 21865042600 | 43650 | 43650 | 43700 | 43650 | 1378 |
| 488 | 20231012 | 110500 | 21804832900 | 43700 | 43650 | 43700 | 43650 | 2607 |
| 489 | 20231012 | 110400 | 21690980500 | 43650 | 43650 | 43750 | 43650 | 1677 |
| 490 | 20231012 | 110300 | 21617674450 | 43750 | 43700 | 43750 | 43650 | 2165 |
| 491 | 20231012 | 110200 | 21523055000 | 43700 | 43700 | 43700 | 43650 | 3087 |
| 492 | 20231012 | 110100 | 21388154750 | 43700 | 43650 | 43700 | 43650 | 1279 |
| 493 | 20231012 | 110000 | 21332275200 | 43700 | 43750 | 43750 | 43650 | 4155 |
| 494 | 20231012 | 105900 | 21150679350 | 43750 | 43700 | 43750 | 43700 | 835 |
| 495 | 20231012 | 105800 | 21114151950 | 43750 | 43750 | 43750 | 43700 | 2114 |
| 496 | 20231012 | 105700 | 21021671500 | 43750 | 43700 | 43750 | 43700 | 1532 |
| 497 | 20231012 | 105600 | 20954650050 | 43700 | 43700 | 43750 | 43650 | 3773 |
| 498 | 20231012 | 105500 | 20789697250 | 43700 | 43800 | 43800 | 43700 | 8177 |
| 499 | 20231012 | 105400 | 20432078650 | 43800 | 43750 | 43800 | 43700 | 2172 |
| 500 | 20231012 | 105300 | 20337008650 | 43750 | 43750 | 43800 | 43700 | 2077 |
| 501 | 20231012 | 105200 | 20246137650 | 43750 | 43700 | 43750 | 43700 | 1360 |
| 502 | 20231012 | 105100 | 20186639200 | 43700 | 43750 | 43800 | 43700 | 1656 |
| 503 | 20231012 | 105000 | 20114162300 | 43750 | 43700 | 43800 | 43700 | 4628 |
| 504 | 20231012 | 104900 | 19911649050 | 43750 | 43750 | 43750 | 43700 | 1727 |
| 505 | 20231012 | 104800 | 19836100950 | 43700 | 43750 | 43750 | 43700 | 668 |
| 506 | 20231012 | 104700 | 19806885800 | 43700 | 43700 | 43750 | 43650 | 1239 |
| 507 | 20231012 | 104600 | 19752735300 | 43700 | 43700 | 43750 | 43650 | 2425 |
| 508 | 20231012 | 104500 | 19646758600 | 43700 | 43650 | 43700 | 43650 | 657 |
| 509 | 20231012 | 104400 | 19618048700 | 43700 | 43650 | 43750 | 43650 | 1758 |
| 510 | 20231012 | 104300 | 19541221350 | 43700 | 43700 | 43700 | 43650 | 1947 |
| 511 | 20231012 | 104200 | 19456143050 | 43700 | 43700 | 43700 | 43650 | 1135 |
| 512 | 20231012 | 104100 | 19406546850 | 43700 | 43650 | 43700 | 43600 | 3638 |
| 513 | 20231012 | 104000 | 19247657200 | 43600 | 43600 | 43650 | 43600 | 660 |
| 514 | 20231012 | 103900 | 19218850450 | 43600 | 43700 | 43750 | 43600 | 5743 |
| 515 | 20231012 | 103800 | 18968055650 | 43700 | 43750 | 43750 | 43700 | 1365 |
| 516 | 20231012 | 103700 | 18908341450 | 43750 | 43700 | 43750 | 43650 | 1194 |
| 517 | 20231012 | 103600 | 18856162150 | 43650 | 43650 | 43700 | 43650 | 4128 |
| 518 | 20231012 | 103500 | 18675788150 | 43700 | 43650 | 43700 | 43650 | 1705 |
| 519 | 20231012 | 103400 | 18601293300 | 43650 | 43650 | 43750 | 43650 | 7654 |
| 520 | 20231012 | 103300 | 18266875350 | 43700 | 43550 | 43700 | 43550 | 8963 |
| 521 | 20231012 | 103200 | 17875751900 | 43600 | 43550 | 43600 | 43550 | 1389 |
| 522 | 20231012 | 103100 | 17815216300 | 43600 | 43550 | 43600 | 43500 | 2323 |
| 523 | 20231012 | 103000 | 17714046550 | 43550 | 43550 | 43550 | 43500 | 1311 |
| 524 | 20231012 | 102900 | 17656963850 | 43500 | 43500 | 43600 | 43500 | 3254 |
| 525 | 20231012 | 102800 | 17515253400 | 43550 | 43600 | 43650 | 43500 | 5288 |
| 526 | 20231012 | 102700 | 17284901300 | 43550 | 43600 | 43650 | 43550 | 1573 |
| 527 | 20231012 | 102600 | 17216316100 | 43600 | 43600 | 43600 | 43550 | 2039 |
| 528 | 20231012 | 102500 | 17127426600 | 43600 | 43550 | 43600 | 43550 | 950 |
| 529 | 20231012 | 102400 | 17086016650 | 43550 | 43600 | 43600 | 43550 | 1218 |
| 530 | 20231012 | 102300 | 17032925550 | 43600 | 43600 | 43600 | 43550 | 2412 |
| 531 | 20231012 | 102200 | 16927778150 | 43550 | 43650 | 43650 | 43550 | 2001 |
| 532 | 20231012 | 102100 | 16840530750 | 43650 | 43550 | 43650 | 43550 | 2972 |
| 533 | 20231012 | 102000 | 16710918300 | 43550 | 43550 | 43600 | 43500 | 13824 |
| 534 | 20231012 | 101900 | 16108354350 | 43550 | 43550 | 43550 | 43500 | 1766 |
| 535 | 20231012 | 101800 | 16031508050 | 43550 | 43550 | 43550 | 43500 | 1614 |
| 536 | 20231012 | 101700 | 15961254450 | 43550 | 43600 | 43600 | 43500 | 4188 |
| 537 | 20231012 | 101600 | 15778884800 | 43550 | 43600 | 43600 | 43550 | 890 |
| 538 | 20231012 | 101500 | 15740089200 | 43600 | 43600 | 43600 | 43550 | 1630 |
| 539 | 20231012 | 101400 | 15669041850 | 43550 | 43600 | 43600 | 43550 | 2880 |
| 540 | 20231012 | 101300 | 15543606100 | 43550 | 43550 | 43600 | 43550 | 2477 |
| 541 | 20231012 | 101200 | 15435702200 | 43550 | 43500 | 43600 | 43500 | 2945 |
| 542 | 20231012 | 101100 | 15307442350 | 43500 | 43450 | 43550 | 43450 | 7626 |
| 543 | 20231012 | 101000 | 14975564450 | 43450 | 43400 | 43500 | 43350 | 6294 |
| 544 | 20231012 | 100900 | 14702154400 | 43400 | 43400 | 43450 | 43400 | 5520 |
| 545 | 20231012 | 100800 | 14462560050 | 43450 | 43450 | 43500 | 43400 | 3453 |
| 546 | 20231012 | 100700 | 14312602350 | 43500 | 43550 | 43550 | 43450 | 3532 |
| 547 | 20231012 | 100600 | 14158914700 | 43550 | 43600 | 43600 | 43500 | 4732 |
| 548 | 20231012 | 100500 | 13952830400 | 43600 | 43600 | 43600 | 43550 | 1208 |
| 549 | 20231012 | 100400 | 13900189250 | 43600 | 43550 | 43600 | 43550 | 1230 |
| 550 | 20231012 | 100300 | 13846571200 | 43600 | 43600 | 43600 | 43550 | 3031 |
| 551 | 20231012 | 100200 | 13714517400 | 43550 | 43500 | 43600 | 43500 | 4697 |
| 552 | 20231012 | 100100 | 13509916750 | 43550 | 43550 | 43550 | 43500 | 1476 |
| 553 | 20231012 | 100000 | 13445643850 | 43550 | 43500 | 43550 | 43450 | 6691 |
| 554 | 20231012 | 095900 | 13154548200 | 43500 | 43500 | 43500 | 43450 | 986 |
| 555 | 20231012 | 095800 | 13111683400 | 43500 | 43500 | 43500 | 43450 | 2214 |
| 556 | 20231012 | 095700 | 13015451000 | 43450 | 43500 | 43500 | 43450 | 2705 |
| 557 | 20231012 | 095600 | 12897880250 | 43450 | 43500 | 43550 | 43450 | 5276 |
| 558 | 20231012 | 095500 | 12668319600 | 43550 | 43550 | 43600 | 43500 | 2536 |
| 559 | 20231012 | 095400 | 12557858200 | 43600 | 43500 | 43600 | 43500 | 1373 |
| 560 | 20231012 | 095300 | 12498039400 | 43550 | 43600 | 43600 | 43500 | 2717 |
| 561 | 20231012 | 095200 | 12379679200 | 43600 | 43450 | 43600 | 43450 | 18832 |
| 562 | 20231012 | 095100 | 11560071900 | 43500 | 43500 | 43500 | 43400 | 13038 |
| 563 | 20231012 | 095000 | 10993686650 | 43500 | 43400 | 43500 | 43350 | 7764 |
| 564 | 20231012 | 094900 | 10656290500 | 43400 | 43450 | 43450 | 43400 | 4612 |
| 565 | 20231012 | 094800 | 10456077300 | 43400 | 43350 | 43450 | 43300 | 7633 |
| 566 | 20231012 | 094700 | 10124957950 | 43350 | 43400 | 43400 | 43300 | 3208 |
| 567 | 20231012 | 094600 | 9985889350 | 43350 | 43350 | 43400 | 43300 | 4101 |
| 568 | 20231012 | 094500 | 9808070200 | 43300 | 43300 | 43350 | 43300 | 5645 |
| 569 | 20231012 | 094400 | 9563390100 | 43300 | 43300 | 43300 | 43250 | 3393 |
| 570 | 20231012 | 094300 | 9416475600 | 43300 | 43300 | 43300 | 43200 | 2914 |
| 571 | 20231012 | 094200 | 9290359200 | 43300 | 43250 | 43300 | 43200 | 2283 |
| 572 | 20231012 | 094100 | 9191619850 | 43250 | 43250 | 43250 | 43200 | 3450 |
| 573 | 20231012 | 094000 | 9042416000 | 43200 | 43150 | 43250 | 43100 | 5686 |
| 574 | 20231012 | 093900 | 8796911350 | 43100 | 43150 | 43150 | 43100 | 1361 |
| 575 | 20231012 | 093800 | 8738229900 | 43150 | 43200 | 43200 | 43150 | 6860 |
| 576 | 20231012 | 093700 | 8442218750 | 43150 | 43150 | 43200 | 43150 | 1429 |
| 577 | 20231012 | 093600 | 8380494250 | 43200 | 43150 | 43200 | 43100 | 1467 |
| 578 | 20231012 | 093500 | 8317168800 | 43200 | 43200 | 43200 | 43100 | 3400 |
| 579 | 20231012 | 093400 | 8170487750 | 43150 | 43300 | 43300 | 43150 | 3003 |
| 580 | 20231012 | 093300 | 8040697000 | 43300 | 43150 | 43350 | 43150 | 11732 |
| 581 | 20231012 | 093200 | 7533226850 | 43150 | 43100 | 43200 | 43050 | 9209 |
| 582 | 20231012 | 093100 | 7136178900 | 43100 | 43150 | 43150 | 43050 | 1961 |
| 583 | 20231012 | 093000 | 7051672150 | 43150 | 43100 | 43150 | 43050 | 2542 |
| 584 | 20231012 | 092900 | 6942129750 | 43100 | 43100 | 43150 | 43050 | 5074 |
| 585 | 20231012 | 092800 | 6723427600 | 43050 | 43150 | 43150 | 43050 | 2050 |
| 586 | 20231012 | 092700 | 6635079850 | 43100 | 43150 | 43150 | 43100 | 995 |
| 587 | 20231012 | 092600 | 6592145850 | 43100 | 43150 | 43200 | 43100 | 690 |
| 588 | 20231012 | 092500 | 6562371600 | 43200 | 43100 | 43200 | 43100 | 3932 |
| 589 | 20231012 | 092400 | 6392701550 | 43100 | 43150 | 43200 | 43000 | 7466 |
| 590 | 20231012 | 092300 | 6071061100 | 43200 | 43250 | 43250 | 43150 | 5169 |
| 591 | 20231012 | 092200 | 5847764850 | 43250 | 43150 | 43250 | 43150 | 9325 |
| 592 | 20231012 | 092100 | 5445046650 | 43150 | 43000 | 43150 | 42950 | 7211 |
| 593 | 20231012 | 092000 | 5134574700 | 42950 | 42950 | 43000 | 42900 | 4702 |
| 594 | 20231012 | 091900 | 4932465150 | 42950 | 42950 | 42950 | 42900 | 1404 |
| 595 | 20231012 | 091800 | 4872181450 | 42950 | 42850 | 42950 | 42800 | 6519 |
| 596 | 20231012 | 091700 | 4592712900 | 42850 | 42800 | 42850 | 42800 | 3117 |
| 597 | 20231012 | 091600 | 4459283450 | 42800 | 42850 | 42900 | 42750 | 4400 |
| 598 | 20231012 | 091500 | 4270825050 | 42850 | 42800 | 42850 | 42750 | 1700 |
| 599 | 20231012 | 091400 | 4198060700 | 42800 | 42800 | 42800 | 42700 | 3862 |
| 600 | 20231012 | 091300 | 4033044950 | 42800 | 42800 | 42800 | 42700 | 2437 |
| 601 | 20231012 | 091200 | 3928818300 | 42800 | 42800 | 42850 | 42650 | 7153 |
| 602 | 20231012 | 091100 | 3622983550 | 42800 | 42900 | 42900 | 42800 | 7142 |
| 603 | 20231012 | 091000 | 3317026300 | 42900 | 42950 | 43000 | 42900 | 2360 |
| 604 | 20231012 | 090900 | 3215758150 | 42950 | 43000 | 43050 | 42900 | 4334 |
| 605 | 20231012 | 090800 | 3029534350 | 43000 | 43000 | 43050 | 43000 | 6961 |
| 606 | 20231012 | 090700 | 2730196000 | 43000 | 42950 | 43050 | 42950 | 5986 |
| 607 | 20231012 | 090600 | 2472828000 | 42900 | 43000 | 43000 | 42900 | 6532 |
| 608 | 20231012 | 090500 | 2192304800 | 42950 | 42800 | 43000 | 42750 | 6975 |
| 609 | 20231012 | 090400 | 1893084350 | 42800 | 42650 | 42800 | 42650 | 8199 |
| 610 | 20231012 | 090300 | 1542897350 | 42650 | 42850 | 42850 | 42600 | 7862 |
| 611 | 20231012 | 090200 | 1206989650 | 42850 | 42800 | 42850 | 42700 | 3571 |
| 612 | 20231012 | 090100 | 1054211350 | 42750 | 42800 | 42900 | 42700 | 5005 |
| 613 | 20231012 | 090000 | 840103200 | 42750 | 42700 | 43000 | 42700 | 19644 |