31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 3 | 20231010 | 184700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231010 | 184600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231010 | 184500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231010 | 184400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231010 | 184300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231010 | 184200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231010 | 184100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231010 | 184000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231010 | 183900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231010 | 183800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231010 | 183700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231010 | 183600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231010 | 183500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231010 | 183400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231010 | 183300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231010 | 183200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231010 | 183100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231010 | 183000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231010 | 182900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231010 | 182800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231010 | 182700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231010 | 182600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231010 | 182500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231010 | 182400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231010 | 182300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231010 | 182200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231010 | 182100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231010 | 182000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231010 | 181900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231010 | 181800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 33 | 20231010 | 181700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231010 | 181600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231010 | 181500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231010 | 181400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231010 | 181300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231010 | 181200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231010 | 181100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231010 | 181000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231010 | 180900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231010 | 180800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231010 | 180700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231010 | 180600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231010 | 180500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231010 | 180400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231010 | 180300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231010 | 180200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231010 | 180100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231010 | 180000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231010 | 175900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231010 | 175800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231010 | 175700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231010 | 175600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231010 | 175500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231010 | 175400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231010 | 175300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231010 | 175200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231010 | 175100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231010 | 175000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231010 | 174900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231010 | 174800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 63 | 20231010 | 174700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231010 | 174600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231010 | 174500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231010 | 174400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231010 | 174300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231010 | 174200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231010 | 174100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231010 | 174000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231010 | 173900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231010 | 173800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231010 | 173700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231010 | 173600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231010 | 173500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231010 | 173400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231010 | 173300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231010 | 173200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231010 | 173100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231010 | 173000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231010 | 172900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231010 | 172800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231010 | 172700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231010 | 172600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231010 | 172500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231010 | 172400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231010 | 172300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231010 | 172200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231010 | 172100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231010 | 172000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231010 | 171900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231010 | 171800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 93 | 20231010 | 171700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231010 | 171600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231010 | 171500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231010 | 171400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231010 | 171300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231010 | 171200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231010 | 171100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231010 | 171000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231010 | 170900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231010 | 170800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231010 | 170700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231010 | 170600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231010 | 170500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231010 | 170400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231010 | 170300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231010 | 170200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231010 | 170100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231010 | 170000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231010 | 165900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231010 | 165800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231010 | 165700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231010 | 165600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231010 | 165500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231010 | 165400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231010 | 165300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231010 | 165200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231010 | 165100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231010 | 165000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231010 | 164900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231010 | 164800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 123 | 20231010 | 164700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231010 | 164600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231010 | 164500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231010 | 164400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231010 | 164300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231010 | 164200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231010 | 164100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231010 | 164000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231010 | 163900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231010 | 163800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231010 | 163700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231010 | 163600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231010 | 163500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231010 | 163400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231010 | 163300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231010 | 163200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231010 | 163100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231010 | 163000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231010 | 162900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231010 | 162800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231010 | 162700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231010 | 162600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231010 | 162500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231010 | 162400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231010 | 162300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231010 | 162200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231010 | 162100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231010 | 162000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231010 | 161900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231010 | 161800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 153 | 20231010 | 161700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231010 | 161600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231010 | 161500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231010 | 161400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231010 | 161300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231010 | 161200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231010 | 161100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231010 | 161000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231010 | 160900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231010 | 160800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231010 | 160700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231010 | 160600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231010 | 160500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231010 | 160400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231010 | 160300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231010 | 160200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231010 | 160100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231010 | 160000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231010 | 155900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231010 | 155800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231010 | 155700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231010 | 155600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231010 | 155500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231010 | 155400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231010 | 155300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231010 | 155200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231010 | 155100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231010 | 155000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231010 | 154900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231010 | 154800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 183 | 20231010 | 154700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231010 | 154600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231010 | 154500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231010 | 154400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231010 | 154300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231010 | 154200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231010 | 154100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231010 | 154000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231010 | 153900 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231010 | 153800 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231010 | 153700 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231010 | 153600 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231010 | 153500 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231010 | 153400 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231010 | 153300 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231010 | 153200 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231010 | 153100 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231010 | 153000 | 5785076300 | 30200 | 30200 | 30200 | 30200 | 2789 |
| 201 | 20231010 | 152900 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20231010 | 152800 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20231010 | 152700 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20231010 | 152600 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20231010 | 152500 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20231010 | 152400 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20231010 | 152300 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20231010 | 152200 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20231010 | 152100 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20231010 | 152000 | 5700848500 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20231010 | 151900 | 5700848500 | 30150 | 30150 | 30150 | 30050 | 617 |
| 212 | 20231010 | 151800 | 5682276400 | 30050 | 30100 | 30150 | 30050 | 110 |
| 213 | 20231010 | 151700 | 5678965950 | 30100 | 30050 | 30100 | 30050 | 85 |
| 214 | 20231010 | 151600 | 5676410100 | 30050 | 30100 | 30150 | 30050 | 260 |
| 215 | 20231010 | 151500 | 5668583650 | 30100 | 30050 | 30150 | 30050 | 579 |
| 216 | 20231010 | 151400 | 5651157600 | 30050 | 30000 | 30050 | 30000 | 868 |
| 217 | 20231010 | 151300 | 5625076200 | 30000 | 30050 | 30050 | 30000 | 427 |
| 218 | 20231010 | 151200 | 5612245300 | 30100 | 29950 | 30100 | 29950 | 727 |
| 219 | 20231010 | 151100 | 5590410650 | 29950 | 29950 | 29950 | 29950 | 522 |
| 220 | 20231010 | 151000 | 5574776750 | 29950 | 29800 | 29950 | 29800 | 724 |
| 221 | 20231010 | 150900 | 5553143200 | 29850 | 29800 | 29850 | 29600 | 1245 |
| 222 | 20231010 | 150800 | 5516132300 | 29800 | 29600 | 29850 | 29600 | 1034 |
| 223 | 20231010 | 150700 | 5485399850 | 29550 | 29500 | 29600 | 29500 | 597 |
| 224 | 20231010 | 150600 | 5467768600 | 29550 | 29500 | 29550 | 29400 | 1338 |
| 225 | 20231010 | 150500 | 5428307850 | 29450 | 29550 | 29550 | 29450 | 654 |
| 226 | 20231010 | 150400 | 5409009000 | 29600 | 29600 | 29650 | 29550 | 203 |
| 227 | 20231010 | 150300 | 5402999550 | 29650 | 29650 | 29650 | 29600 | 519 |
| 228 | 20231010 | 150200 | 5387622250 | 29650 | 29700 | 29700 | 29650 | 134 |
| 229 | 20231010 | 150100 | 5383647600 | 29700 | 29800 | 29800 | 29650 | 385 |
| 230 | 20231010 | 150000 | 5372199350 | 29850 | 29800 | 29850 | 29750 | 972 |
| 231 | 20231010 | 145900 | 5343255800 | 29800 | 29700 | 29800 | 29700 | 1115 |
| 232 | 20231010 | 145800 | 5310095450 | 29700 | 29750 | 29750 | 29700 | 327 |
| 233 | 20231010 | 145700 | 5300382950 | 29750 | 29750 | 29750 | 29750 | 603 |
| 234 | 20231010 | 145600 | 5282443700 | 29800 | 29850 | 29900 | 29750 | 2161 |
| 235 | 20231010 | 145500 | 5218024550 | 29800 | 29950 | 29950 | 29800 | 1375 |
| 236 | 20231010 | 145400 | 5176896550 | 30000 | 29950 | 30000 | 29950 | 46 |
| 237 | 20231010 | 145300 | 5175518600 | 29950 | 29950 | 30000 | 29950 | 57 |
| 238 | 20231010 | 145200 | 5173810000 | 30000 | 29950 | 30000 | 29950 | 615 |
| 239 | 20231010 | 145100 | 5155364300 | 29950 | 29950 | 29950 | 29950 | 358 |
| 240 | 20231010 | 145000 | 5144642200 | 29950 | 30000 | 30000 | 29950 | 334 |
| 241 | 20231010 | 144900 | 5134622250 | 30000 | 30000 | 30000 | 30000 | 19 |
| 242 | 20231010 | 144800 | 5134052250 | 29950 | 29950 | 29950 | 29950 | 153 |
| 243 | 20231010 | 144700 | 5129469900 | 29950 | 29950 | 29950 | 29950 | 34 |
| 244 | 20231010 | 144600 | 5128451600 | 29950 | 29950 | 30000 | 29950 | 91 |
| 245 | 20231010 | 144500 | 5125725200 | 29950 | 29950 | 29950 | 29950 | 546 |
| 246 | 20231010 | 144400 | 5109372500 | 29950 | 29950 | 29950 | 29950 | 28 |
| 247 | 20231010 | 144300 | 5108533900 | 30000 | 29950 | 30000 | 29950 | 142 |
| 248 | 20231010 | 144200 | 5104280900 | 29950 | 30000 | 30000 | 29950 | 69 |
| 249 | 20231010 | 144100 | 5102213400 | 30000 | 29950 | 30000 | 29950 | 10 |
| 250 | 20231010 | 144000 | 5101913850 | 29950 | 29950 | 29950 | 29950 | 1 |
| 251 | 20231010 | 143900 | 5101883900 | 29950 | 29950 | 30000 | 29950 | 524 |
| 252 | 20231010 | 143800 | 5086188900 | 30000 | 29950 | 30000 | 29950 | 11 |
| 253 | 20231010 | 143700 | 5085858950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20231010 | 143600 | 5085858950 | 30000 | 30000 | 30000 | 29950 | 293 |
| 255 | 20231010 | 143500 | 5077072150 | 30000 | 30000 | 30000 | 29950 | 745 |
| 256 | 20231010 | 143400 | 5054724700 | 30000 | 30050 | 30050 | 30000 | 98 |
| 257 | 20231010 | 143300 | 5051780600 | 30050 | 30050 | 30050 | 30000 | 286 |
| 258 | 20231010 | 143200 | 5043186650 | 30000 | 30000 | 30050 | 30000 | 1037 |
| 259 | 20231010 | 143100 | 5012075750 | 29950 | 29950 | 29950 | 29950 | 35 |
| 260 | 20231010 | 143000 | 5011027500 | 29950 | 29950 | 29950 | 29900 | 201 |
| 261 | 20231010 | 142900 | 5005007600 | 29900 | 30000 | 30000 | 29900 | 20 |
| 262 | 20231010 | 142800 | 5004407700 | 29900 | 29900 | 29900 | 29900 | 374 |
| 263 | 20231010 | 142700 | 4993225100 | 29900 | 29900 | 29900 | 29850 | 156 |
| 264 | 20231010 | 142600 | 4988560900 | 29850 | 29850 | 29850 | 29850 | 397 |
| 265 | 20231010 | 142500 | 4976710450 | 29900 | 29900 | 29900 | 29850 | 291 |
| 266 | 20231010 | 142400 | 4968012100 | 29850 | 29850 | 29900 | 29850 | 450 |
| 267 | 20231010 | 142300 | 4954573550 | 29850 | 29850 | 29850 | 29850 | 428 |
| 268 | 20231010 | 142200 | 4941797750 | 29900 | 29900 | 29900 | 29850 | 37 |
| 269 | 20231010 | 142100 | 4940691500 | 29900 | 29850 | 29900 | 29850 | 293 |
| 270 | 20231010 | 142000 | 4931935450 | 29850 | 29800 | 29850 | 29800 | 383 |
| 271 | 20231010 | 141900 | 4920504400 | 29850 | 29850 | 29850 | 29850 | 231 |
| 272 | 20231010 | 141800 | 4913609050 | 29800 | 29800 | 29850 | 29800 | 133 |
| 273 | 20231010 | 141700 | 4909644200 | 29850 | 29850 | 29850 | 29850 | 525 |
| 274 | 20231010 | 141600 | 4893972950 | 29850 | 29850 | 29850 | 29800 | 266 |
| 275 | 20231010 | 141500 | 4886034600 | 29850 | 29800 | 29850 | 29800 | 205 |
| 276 | 20231010 | 141400 | 4879915750 | 29800 | 29850 | 29850 | 29800 | 297 |
| 277 | 20231010 | 141300 | 4871064350 | 29800 | 29850 | 29850 | 29800 | 250 |
| 278 | 20231010 | 141200 | 4863602350 | 29900 | 30000 | 30000 | 29900 | 3538 |
| 279 | 20231010 | 141100 | 4757517900 | 30050 | 30100 | 30100 | 30050 | 1305 |
| 280 | 20231010 | 141000 | 4718301700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 281 | 20231010 | 140900 | 4718301700 | 30100 | 30100 | 30100 | 30100 | 49 |
| 282 | 20231010 | 140800 | 4716826800 | 30100 | 30100 | 30150 | 30100 | 118 |
| 283 | 20231010 | 140700 | 4713274050 | 30100 | 30100 | 30100 | 30100 | 0 |
| 284 | 20231010 | 140600 | 4713274050 | 30100 | 30100 | 30150 | 30050 | 140 |
| 285 | 20231010 | 140500 | 4709065000 | 30100 | 30150 | 30150 | 30100 | 126 |
| 286 | 20231010 | 140400 | 4705266450 | 30100 | 30200 | 30200 | 30100 | 422 |
| 287 | 20231010 | 140300 | 4692543200 | 30200 | 30200 | 30200 | 30200 | 107 |
| 288 | 20231010 | 140200 | 4689311800 | 30250 | 30150 | 30300 | 30150 | 907 |
| 289 | 20231010 | 140100 | 4661926900 | 30150 | 30150 | 30150 | 30150 | 19 |
| 290 | 20231010 | 140000 | 4661354050 | 30100 | 30150 | 30150 | 30100 | 20 |
| 291 | 20231010 | 135900 | 4660751200 | 30150 | 30150 | 30150 | 30150 | 104 |
| 292 | 20231010 | 135800 | 4657615600 | 30150 | 30150 | 30200 | 30150 | 113 |
| 293 | 20231010 | 135700 | 4654207650 | 30150 | 30100 | 30150 | 30100 | 399 |
| 294 | 20231010 | 135600 | 4642192950 | 30050 | 30100 | 30100 | 30050 | 14 |
| 295 | 20231010 | 135500 | 4641771750 | 30100 | 30100 | 30100 | 30100 | 1 |
| 296 | 20231010 | 135400 | 4641741650 | 30100 | 30100 | 30100 | 30100 | 641 |
| 297 | 20231010 | 135300 | 4622447550 | 30100 | 30100 | 30100 | 30100 | 180 |
| 298 | 20231010 | 135200 | 4617029550 | 30100 | 30100 | 30100 | 30100 | 438 |
| 299 | 20231010 | 135100 | 4603845750 | 30100 | 30050 | 30100 | 30050 | 300 |
| 300 | 20231010 | 135000 | 4594816400 | 30050 | 30050 | 30050 | 30050 | 6 |
| 301 | 20231010 | 134900 | 4594636100 | 30050 | 30100 | 30100 | 30050 | 343 |
| 302 | 20231010 | 134800 | 4584327450 | 30050 | 30050 | 30050 | 30050 | 50 |
| 303 | 20231010 | 134700 | 4582824950 | 30100 | 30100 | 30100 | 30050 | 27 |
| 304 | 20231010 | 134600 | 4582012550 | 30100 | 30100 | 30100 | 30050 | 25 |
| 305 | 20231010 | 134500 | 4581260100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 306 | 20231010 | 134400 | 4581260100 | 30100 | 30050 | 30100 | 30050 | 32 |
| 307 | 20231010 | 134300 | 4580297500 | 30050 | 30100 | 30100 | 30050 | 29 |
| 308 | 20231010 | 134200 | 4579424650 | 30100 | 30100 | 30100 | 30100 | 301 |
| 309 | 20231010 | 134100 | 4570364550 | 30100 | 30150 | 30150 | 30100 | 23 |
| 310 | 20231010 | 134000 | 4569671450 | 30150 | 30150 | 30150 | 30100 | 358 |
| 311 | 20231010 | 133900 | 4558894650 | 30100 | 30100 | 30100 | 30100 | 30 |
| 312 | 20231010 | 133800 | 4557991650 | 30100 | 30200 | 30200 | 30100 | 733 |
| 313 | 20231010 | 133700 | 4535902200 | 30200 | 30250 | 30250 | 30200 | 148 |
| 314 | 20231010 | 133600 | 4531432550 | 30250 | 30200 | 30300 | 30200 | 325 |
| 315 | 20231010 | 133500 | 4521615050 | 30200 | 30250 | 30250 | 30200 | 79 |
| 316 | 20231010 | 133400 | 4519226100 | 30350 | 30300 | 30350 | 30250 | 179 |
| 317 | 20231010 | 133300 | 4513796950 | 30300 | 30300 | 30350 | 30300 | 255 |
| 318 | 20231010 | 133200 | 4506060650 | 30300 | 30150 | 30300 | 30150 | 1155 |
| 319 | 20231010 | 133100 | 4471148400 | 30150 | 30150 | 30200 | 30150 | 19 |
| 320 | 20231010 | 133000 | 4470574700 | 30150 | 30200 | 30200 | 30150 | 21 |
| 321 | 20231010 | 132900 | 4469940550 | 30150 | 30100 | 30150 | 30100 | 229 |
| 322 | 20231010 | 132800 | 4463042800 | 30050 | 30050 | 30050 | 30050 | 1 |
| 323 | 20231010 | 132700 | 4463012750 | 30100 | 29950 | 30100 | 29950 | 675 |
| 324 | 20231010 | 132600 | 4442775250 | 29900 | 29900 | 29900 | 29900 | 255 |
| 325 | 20231010 | 132500 | 4435150750 | 29900 | 30000 | 30000 | 29900 | 1308 |
| 326 | 20231010 | 132400 | 4395955600 | 30000 | 30000 | 30000 | 30000 | 164 |
| 327 | 20231010 | 132300 | 4391035600 | 30050 | 30050 | 30050 | 30000 | 157 |
| 328 | 20231010 | 132200 | 4386323650 | 30000 | 30000 | 30000 | 30000 | 5 |
| 329 | 20231010 | 132100 | 4386173650 | 30000 | 30050 | 30050 | 30000 | 480 |
| 330 | 20231010 | 132000 | 4371763250 | 30100 | 30150 | 30150 | 30100 | 322 |
| 331 | 20231010 | 131900 | 4362070100 | 30100 | 30150 | 30150 | 30100 | 104 |
| 332 | 20231010 | 131800 | 4358934750 | 30200 | 30200 | 30200 | 30200 | 279 |
| 333 | 20231010 | 131700 | 4350508950 | 30150 | 30100 | 30150 | 30100 | 559 |
| 334 | 20231010 | 131600 | 4333680750 | 30050 | 30050 | 30050 | 30000 | 424 |
| 335 | 20231010 | 131500 | 4320939850 | 30050 | 30050 | 30050 | 30050 | 30 |
| 336 | 20231010 | 131400 | 4320038350 | 30050 | 30050 | 30050 | 30050 | 51 |
| 337 | 20231010 | 131300 | 4318505800 | 30050 | 30050 | 30100 | 30050 | 627 |
| 338 | 20231010 | 131200 | 4299663500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 339 | 20231010 | 131100 | 4299663500 | 30000 | 30050 | 30050 | 30000 | 36 |
| 340 | 20231010 | 131000 | 4298583400 | 30050 | 30000 | 30050 | 30000 | 28 |
| 341 | 20231010 | 130900 | 4297742400 | 30000 | 30000 | 30000 | 30000 | 2 |
| 342 | 20231010 | 130800 | 4297682400 | 30000 | 30100 | 30100 | 30000 | 532 |
| 343 | 20231010 | 130700 | 4281705850 | 30100 | 30050 | 30100 | 30050 | 1176 |
| 344 | 20231010 | 130600 | 4246344850 | 30050 | 30050 | 30050 | 30000 | 125 |
| 345 | 20231010 | 130500 | 4242590750 | 30050 | 30050 | 30050 | 30050 | 86 |
| 346 | 20231010 | 130400 | 4240006450 | 30050 | 30100 | 30100 | 30050 | 1063 |
| 347 | 20231010 | 130300 | 4208017050 | 30100 | 30100 | 30100 | 30100 | 225 |
| 348 | 20231010 | 130200 | 4201244550 | 30100 | 30100 | 30100 | 30100 | 9 |
| 349 | 20231010 | 130100 | 4200973650 | 30100 | 30100 | 30100 | 30100 | 79 |
| 350 | 20231010 | 130000 | 4198595750 | 30150 | 30050 | 30150 | 30000 | 749 |
| 351 | 20231010 | 125900 | 4176058800 | 30000 | 30050 | 30100 | 29950 | 1248 |
| 352 | 20231010 | 125800 | 4138621900 | 30100 | 30200 | 30200 | 30100 | 984 |
| 353 | 20231010 | 125700 | 4108954500 | 30250 | 30250 | 30250 | 30200 | 157 |
| 354 | 20231010 | 125600 | 4104205300 | 30200 | 30200 | 30250 | 30200 | 103 |
| 355 | 20231010 | 125500 | 4101093650 | 30200 | 30200 | 30200 | 30200 | 4 |
| 356 | 20231010 | 125400 | 4100972850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 357 | 20231010 | 125300 | 4100972850 | 30250 | 30250 | 30250 | 30250 | 0 |
| 358 | 20231010 | 125200 | 4100972850 | 30250 | 30200 | 30250 | 30200 | 62 |
| 359 | 20231010 | 125100 | 4099099450 | 30200 | 30200 | 30200 | 30200 | 10 |
| 360 | 20231010 | 125000 | 4098797450 | 30200 | 30200 | 30200 | 30200 | 224 |
| 361 | 20231010 | 124900 | 4092032650 | 30250 | 30200 | 30250 | 30200 | 34 |
| 362 | 20231010 | 124800 | 4091004350 | 30200 | 30200 | 30200 | 30200 | 123 |
| 363 | 20231010 | 124700 | 4087289750 | 30200 | 30200 | 30200 | 30200 | 562 |
| 364 | 20231010 | 124600 | 4070317350 | 30200 | 30300 | 30300 | 30200 | 345 |
| 365 | 20231010 | 124500 | 4059880400 | 30250 | 30400 | 30400 | 30250 | 927 |
| 366 | 20231010 | 124400 | 4031763700 | 30400 | 30400 | 30400 | 30400 | 5 |
| 367 | 20231010 | 124300 | 4031611700 | 30400 | 30450 | 30450 | 30400 | 50 |
| 368 | 20231010 | 124200 | 4030091050 | 30400 | 30400 | 30450 | 30400 | 81 |
| 369 | 20231010 | 124100 | 4027627700 | 30450 | 30450 | 30450 | 30450 | 133 |
| 370 | 20231010 | 124000 | 4023577850 | 30500 | 30500 | 30500 | 30500 | 103 |
| 371 | 20231010 | 123900 | 4020436350 | 30500 | 30500 | 30500 | 30450 | 80 |
| 372 | 20231010 | 123800 | 4017996650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 373 | 20231010 | 123700 | 4017996650 | 30450 | 30450 | 30450 | 30450 | 236 |
| 374 | 20231010 | 123600 | 4010810450 | 30450 | 30350 | 30450 | 30350 | 449 |
| 375 | 20231010 | 123500 | 3997181800 | 30350 | 30350 | 30350 | 30350 | 19 |
| 376 | 20231010 | 123400 | 3996605150 | 30350 | 30300 | 30350 | 30300 | 10 |
| 377 | 20231010 | 123300 | 3996302100 | 30300 | 30300 | 30300 | 30300 | 39 |
| 378 | 20231010 | 123200 | 3995120400 | 30300 | 30350 | 30350 | 30300 | 70 |
| 379 | 20231010 | 123100 | 3992998400 | 30350 | 30300 | 30350 | 30300 | 48 |
| 380 | 20231010 | 123000 | 3991543300 | 30300 | 30350 | 30350 | 30300 | 344 |
| 381 | 20231010 | 122900 | 3981117750 | 30350 | 30350 | 30350 | 30350 | 13 |
| 382 | 20231010 | 122800 | 3980723200 | 30350 | 30450 | 30450 | 30350 | 37 |
| 383 | 20231010 | 122700 | 3979597900 | 30450 | 30400 | 30450 | 30400 | 37 |
| 384 | 20231010 | 122600 | 3978471950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 385 | 20231010 | 122500 | 3978471950 | 30400 | 30300 | 30400 | 30300 | 72 |
| 386 | 20231010 | 122400 | 3976287450 | 30250 | 30400 | 30400 | 30250 | 1155 |
| 387 | 20231010 | 122300 | 3941260850 | 30400 | 30450 | 30450 | 30400 | 2 |
| 388 | 20231010 | 122200 | 3941200000 | 30400 | 30400 | 30400 | 30400 | 241 |
| 389 | 20231010 | 122100 | 3933873600 | 30400 | 30350 | 30400 | 30350 | 575 |
| 390 | 20231010 | 122000 | 3916421400 | 30350 | 30350 | 30350 | 30350 | 9 |
| 391 | 20231010 | 121900 | 3916148250 | 30400 | 30400 | 30400 | 30400 | 1 |
| 392 | 20231010 | 121800 | 3916117850 | 30400 | 30400 | 30400 | 30400 | 1218 |
| 393 | 20231010 | 121700 | 3879090650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 394 | 20231010 | 121600 | 3879090650 | 30450 | 30500 | 30500 | 30400 | 566 |
| 395 | 20231010 | 121500 | 3861856900 | 30450 | 30500 | 30500 | 30450 | 255 |
| 396 | 20231010 | 121400 | 3854091200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 397 | 20231010 | 121300 | 3854091200 | 30450 | 30500 | 30500 | 30450 | 538 |
| 398 | 20231010 | 121200 | 3837700950 | 30500 | 30500 | 30500 | 30500 | 0 |
| 399 | 20231010 | 121100 | 3837700950 | 30500 | 30550 | 30550 | 30500 | 22 |
| 400 | 20231010 | 121000 | 3837028900 | 30550 | 30550 | 30550 | 30550 | 829 |
| 401 | 20231010 | 120900 | 3811702950 | 30550 | 30550 | 30550 | 30550 | 88 |
| 402 | 20231010 | 120800 | 3809014550 | 30550 | 30600 | 30600 | 30550 | 31 |
| 403 | 20231010 | 120700 | 3808066000 | 30600 | 30600 | 30600 | 30550 | 62 |
| 404 | 20231010 | 120600 | 3806169800 | 30600 | 30550 | 30600 | 30550 | 207 |
| 405 | 20231010 | 120500 | 3799845000 | 30550 | 30550 | 30550 | 30550 | 13 |
| 406 | 20231010 | 120400 | 3799447850 | 30600 | 30500 | 30600 | 30500 | 50 |
| 407 | 20231010 | 120300 | 3797920750 | 30550 | 30550 | 30550 | 30500 | 478 |
| 408 | 20231010 | 120200 | 3783317950 | 30500 | 30500 | 30550 | 30500 | 35 |
| 409 | 20231010 | 120100 | 3782249150 | 30500 | 30500 | 30550 | 30500 | 778 |
| 410 | 20231010 | 120000 | 3758519200 | 30500 | 30500 | 30500 | 30500 | 706 |
| 411 | 20231010 | 115900 | 3736986200 | 30500 | 30600 | 30600 | 30500 | 25 |
| 412 | 20231010 | 115800 | 3736223400 | 30600 | 30600 | 30600 | 30600 | 17 |
| 413 | 20231010 | 115700 | 3735703200 | 30650 | 30650 | 30650 | 30500 | 1160 |
| 414 | 20231010 | 115600 | 3700250100 | 30600 | 30600 | 30600 | 30600 | 109 |
| 415 | 20231010 | 115500 | 3696914700 | 30600 | 30600 | 30600 | 30600 | 36 |
| 416 | 20231010 | 115400 | 3695813100 | 30600 | 30700 | 30700 | 30550 | 1165 |
| 417 | 20231010 | 115300 | 3660178050 | 30650 | 30650 | 30650 | 30650 | 5 |
| 418 | 20231010 | 115200 | 3660024800 | 30700 | 30700 | 30700 | 30700 | 6 |
| 419 | 20231010 | 115100 | 3659840600 | 30700 | 30700 | 30700 | 30700 | 59 |
| 420 | 20231010 | 115000 | 3658029300 | 30700 | 30750 | 30750 | 30700 | 570 |
| 421 | 20231010 | 114900 | 3640509250 | 30850 | 30800 | 30850 | 30800 | 463 |
| 422 | 20231010 | 114800 | 3626247150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 423 | 20231010 | 114700 | 3626247150 | 30850 | 30900 | 30900 | 30850 | 147 |
| 424 | 20231010 | 114600 | 3621711150 | 30900 | 30900 | 30900 | 30900 | 100 |
| 425 | 20231010 | 114500 | 3618621150 | 30900 | 30900 | 30900 | 30900 | 1 |
| 426 | 20231010 | 114400 | 3618590250 | 30900 | 30900 | 30900 | 30900 | 197 |
| 427 | 20231010 | 114300 | 3612502950 | 30900 | 30900 | 30900 | 30900 | 1 |
| 428 | 20231010 | 114200 | 3612472050 | 30900 | 30900 | 30900 | 30900 | 45 |
| 429 | 20231010 | 114100 | 3611081550 | 30850 | 30850 | 30850 | 30850 | 5 |
| 430 | 20231010 | 114000 | 3610927300 | 30900 | 30900 | 30900 | 30900 | 111 |
| 431 | 20231010 | 113900 | 3607497400 | 30900 | 30900 | 30900 | 30900 | 7 |
| 432 | 20231010 | 113800 | 3607281100 | 30850 | 30900 | 30900 | 30850 | 196 |
| 433 | 20231010 | 113700 | 3601233450 | 30900 | 30900 | 30900 | 30900 | 45 |
| 434 | 20231010 | 113600 | 3599842950 | 30900 | 30850 | 30900 | 30850 | 4 |
| 435 | 20231010 | 113500 | 3599719450 | 30850 | 30850 | 30850 | 30850 | 177 |
| 436 | 20231010 | 113400 | 3594259000 | 30900 | 30900 | 30900 | 30900 | 0 |
| 437 | 20231010 | 113300 | 3594259000 | 30900 | 30850 | 30900 | 30850 | 54 |
| 438 | 20231010 | 113200 | 3592592100 | 30850 | 30800 | 30850 | 30800 | 226 |
| 439 | 20231010 | 113100 | 3585627300 | 30700 | 30700 | 30700 | 30700 | 0 |
| 440 | 20231010 | 113000 | 3585627300 | 30700 | 30700 | 30700 | 30700 | 66 |
| 441 | 20231010 | 112900 | 3583601100 | 30650 | 30650 | 30700 | 30650 | 6 |
| 442 | 20231010 | 112800 | 3583417150 | 30650 | 30750 | 30750 | 30650 | 125 |
| 443 | 20231010 | 112700 | 3579578800 | 30800 | 30800 | 30800 | 30800 | 29 |
| 444 | 20231010 | 112600 | 3578685600 | 30750 | 30700 | 30750 | 30700 | 31 |
| 445 | 20231010 | 112500 | 3577732500 | 30750 | 30750 | 30750 | 30750 | 32 |
| 446 | 20231010 | 112400 | 3576748500 | 30750 | 30750 | 30750 | 30750 | 0 |
| 447 | 20231010 | 112300 | 3576748500 | 30750 | 30750 | 30800 | 30750 | 902 |
| 448 | 20231010 | 112200 | 3549011950 | 30750 | 30850 | 30850 | 30750 | 49 |
| 449 | 20231010 | 112100 | 3547502900 | 30800 | 30800 | 30800 | 30800 | 5 |
| 450 | 20231010 | 112000 | 3547348900 | 30800 | 30750 | 30800 | 30750 | 217 |
| 451 | 20231010 | 111900 | 3540670300 | 30750 | 30800 | 30800 | 30750 | 294 |
| 452 | 20231010 | 111800 | 3531629500 | 30800 | 30800 | 30800 | 30700 | 442 |
| 453 | 20231010 | 111700 | 3518031400 | 30800 | 30750 | 30800 | 30700 | 133 |
| 454 | 20231010 | 111600 | 3513943100 | 30750 | 30800 | 30800 | 30750 | 827 |
| 455 | 20231010 | 111500 | 3488471750 | 30800 | 30800 | 30800 | 30800 | 142 |
| 456 | 20231010 | 111400 | 3484098150 | 30850 | 30950 | 30950 | 30850 | 1080 |
| 457 | 20231010 | 111300 | 3450758450 | 30950 | 30950 | 30950 | 30900 | 523 |
| 458 | 20231010 | 111200 | 3434571900 | 30900 | 30900 | 30950 | 30900 | 125 |
| 459 | 20231010 | 111100 | 3430708300 | 30900 | 30950 | 30950 | 30900 | 34 |
| 460 | 20231010 | 111000 | 3429656050 | 30900 | 30900 | 30900 | 30900 | 4 |
| 461 | 20231010 | 110900 | 3429532450 | 30900 | 30900 | 30950 | 30900 | 40 |
| 462 | 20231010 | 110800 | 3428295500 | 30950 | 30950 | 30950 | 30900 | 40 |
| 463 | 20231010 | 110700 | 3427057550 | 30900 | 30900 | 30900 | 30900 | 52 |
| 464 | 20231010 | 110600 | 3425450750 | 30950 | 30950 | 30950 | 30950 | 60 |
| 465 | 20231010 | 110500 | 3423593750 | 30950 | 30950 | 30950 | 30950 | 24 |
| 466 | 20231010 | 110400 | 3422850950 | 30900 | 30900 | 30950 | 30900 | 40 |
| 467 | 20231010 | 110300 | 3421613300 | 30950 | 30950 | 30950 | 30950 | 4 |
| 468 | 20231010 | 110200 | 3421489500 | 30950 | 30950 | 30950 | 30950 | 138 |
| 469 | 20231010 | 110100 | 3417218400 | 30950 | 30950 | 30950 | 30950 | 39 |
| 470 | 20231010 | 110000 | 3416011350 | 30950 | 30900 | 30950 | 30900 | 237 |
| 471 | 20231010 | 105900 | 3408685750 | 30900 | 30800 | 30900 | 30800 | 531 |
| 472 | 20231010 | 105800 | 3392321150 | 30800 | 30750 | 30800 | 30750 | 37 |
| 473 | 20231010 | 105700 | 3391181750 | 30800 | 30750 | 30800 | 30750 | 89 |
| 474 | 20231010 | 105600 | 3388442000 | 30750 | 30800 | 30800 | 30750 | 280 |
| 475 | 20231010 | 105500 | 3379831050 | 30750 | 30800 | 30800 | 30750 | 413 |
| 476 | 20231010 | 105400 | 3367115750 | 30850 | 30850 | 30850 | 30850 | 117 |
| 477 | 20231010 | 105300 | 3363506300 | 30850 | 30900 | 30900 | 30850 | 396 |
| 478 | 20231010 | 105200 | 3351284700 | 30900 | 30950 | 30950 | 30900 | 440 |
| 479 | 20231010 | 105100 | 3337687050 | 30950 | 30950 | 30950 | 30950 | 24 |
| 480 | 20231010 | 105000 | 3336944250 | 30950 | 30950 | 30950 | 30950 | 2 |
| 481 | 20231010 | 104900 | 3336882350 | 31000 | 30950 | 31000 | 30950 | 154 |
| 482 | 20231010 | 104800 | 3332114850 | 31000 | 31000 | 31050 | 31000 | 526 |
| 483 | 20231010 | 104700 | 3315808600 | 31000 | 31050 | 31050 | 31000 | 95 |
| 484 | 20231010 | 104600 | 3312858900 | 31050 | 31050 | 31050 | 31050 | 62 |
| 485 | 20231010 | 104500 | 3310933800 | 31100 | 31100 | 31100 | 31100 | 18 |
| 486 | 20231010 | 104400 | 3310374000 | 31000 | 31100 | 31100 | 31000 | 319 |
| 487 | 20231010 | 104300 | 3300477000 | 31100 | 31050 | 31100 | 31000 | 294 |
| 488 | 20231010 | 104200 | 3291340700 | 31050 | 31050 | 31100 | 31050 | 237 |
| 489 | 20231010 | 104100 | 3283980900 | 31100 | 31100 | 31100 | 31050 | 459 |
| 490 | 20231010 | 104000 | 3269706100 | 31100 | 31200 | 31200 | 31100 | 483 |
| 491 | 20231010 | 103900 | 3254657800 | 31250 | 31250 | 31250 | 31250 | 32 |
| 492 | 20231010 | 103800 | 3253657800 | 31300 | 31300 | 31300 | 31300 | 21 |
| 493 | 20231010 | 103700 | 3253000500 | 31200 | 31250 | 31250 | 31200 | 192 |
| 494 | 20231010 | 103600 | 3247005900 | 31250 | 31300 | 31300 | 31250 | 256 |
| 495 | 20231010 | 103500 | 3239002000 | 31300 | 31300 | 31350 | 31300 | 179 |
| 496 | 20231010 | 103400 | 3233398350 | 31350 | 31350 | 31350 | 31350 | 443 |
| 497 | 20231010 | 103300 | 3219510300 | 31400 | 31400 | 31450 | 31400 | 284 |
| 498 | 20231010 | 103200 | 3210590200 | 31400 | 31500 | 31500 | 31400 | 536 |
| 499 | 20231010 | 103100 | 3193748250 | 31450 | 31500 | 31500 | 31450 | 1223 |
| 500 | 20231010 | 103000 | 3155223800 | 31500 | 31500 | 31500 | 31450 | 230 |
| 501 | 20231010 | 102900 | 3147979100 | 31450 | 31500 | 31500 | 31450 | 111 |
| 502 | 20231010 | 102800 | 3144486350 | 31500 | 31300 | 31500 | 31300 | 3899 |
| 503 | 20231010 | 102700 | 3022215350 | 31250 | 31250 | 31300 | 31250 | 20 |
| 504 | 20231010 | 102600 | 3021589600 | 31300 | 31250 | 31300 | 31250 | 765 |
| 505 | 20231010 | 102500 | 2997682300 | 31200 | 31200 | 31250 | 31200 | 323 |
| 506 | 20231010 | 102400 | 2987604000 | 31150 | 31150 | 31150 | 31150 | 639 |
| 507 | 20231010 | 102300 | 2967699150 | 31100 | 31050 | 31100 | 31050 | 754 |
| 508 | 20231010 | 102200 | 2944251600 | 31000 | 31000 | 31000 | 31000 | 135 |
| 509 | 20231010 | 102100 | 2940066600 | 31000 | 31050 | 31050 | 31000 | 410 |
| 510 | 20231010 | 102000 | 2927336200 | 31050 | 31050 | 31050 | 31050 | 35 |
| 511 | 20231010 | 101900 | 2926249450 | 31050 | 31050 | 31050 | 31050 | 462 |
| 512 | 20231010 | 101800 | 2911904350 | 31050 | 30950 | 31050 | 30950 | 665 |
| 513 | 20231010 | 101700 | 2891288900 | 30950 | 30950 | 30950 | 30950 | 401 |
| 514 | 20231010 | 101600 | 2878877950 | 30950 | 30900 | 30950 | 30900 | 417 |
| 515 | 20231010 | 101500 | 2865972200 | 30900 | 30900 | 30900 | 30850 | 2040 |
| 516 | 20231010 | 101400 | 2802936700 | 30950 | 30900 | 30950 | 30900 | 129 |
| 517 | 20231010 | 101300 | 2798949200 | 30950 | 30900 | 30950 | 30900 | 241 |
| 518 | 20231010 | 101200 | 2791501500 | 30900 | 30850 | 30900 | 30850 | 264 |
| 519 | 20231010 | 101100 | 2783352850 | 30850 | 30800 | 30900 | 30800 | 147 |
| 520 | 20231010 | 101000 | 2778812850 | 30900 | 30850 | 30900 | 30800 | 440 |
| 521 | 20231010 | 100900 | 2765238800 | 30850 | 30950 | 30950 | 30850 | 218 |
| 522 | 20231010 | 100800 | 2758497950 | 30950 | 31000 | 31000 | 30950 | 132 |
| 523 | 20231010 | 100700 | 2754410950 | 31000 | 31050 | 31050 | 31000 | 667 |
| 524 | 20231010 | 100600 | 2733732300 | 31000 | 31000 | 31000 | 30950 | 1854 |
| 525 | 20231010 | 100500 | 2676258850 | 31000 | 31050 | 31050 | 31000 | 1450 |
| 526 | 20231010 | 100400 | 2631261050 | 31100 | 31150 | 31150 | 31100 | 285 |
| 527 | 20231010 | 100300 | 2622396400 | 31150 | 31150 | 31150 | 31150 | 3 |
| 528 | 20231010 | 100200 | 2622302950 | 31150 | 31150 | 31150 | 31150 | 197 |
| 529 | 20231010 | 100100 | 2616166400 | 31150 | 31200 | 31200 | 31150 | 54 |
| 530 | 20231010 | 100000 | 2614483100 | 31200 | 31150 | 31200 | 31150 | 204 |
| 531 | 20231010 | 095900 | 2608118350 | 31200 | 31250 | 31250 | 31200 | 866 |
| 532 | 20231010 | 095800 | 2581075500 | 31300 | 31200 | 31300 | 31200 | 1709 |
| 533 | 20231010 | 095700 | 2527670150 | 31200 | 31150 | 31250 | 31150 | 1205 |
| 534 | 20231010 | 095600 | 2490082850 | 31150 | 31200 | 31200 | 31150 | 324 |
| 535 | 20231010 | 095500 | 2479987050 | 31200 | 31250 | 31350 | 31200 | 1149 |
| 536 | 20231010 | 095400 | 2444086200 | 31250 | 31050 | 31250 | 31000 | 1658 |
| 537 | 20231010 | 095300 | 2392561450 | 31050 | 31100 | 31100 | 31050 | 836 |
| 538 | 20231010 | 095200 | 2366581850 | 31100 | 31200 | 31250 | 31100 | 1790 |
| 539 | 20231010 | 095100 | 2310752150 | 31200 | 31250 | 31250 | 31200 | 149 |
| 540 | 20231010 | 095000 | 2306095950 | 31250 | 31200 | 31250 | 31200 | 132 |
| 541 | 20231010 | 094900 | 2301975750 | 31200 | 31300 | 31300 | 31200 | 116 |
| 542 | 20231010 | 094800 | 2298355700 | 31300 | 31300 | 31300 | 31250 | 592 |
| 543 | 20231010 | 094700 | 2279833800 | 31300 | 31300 | 31300 | 31250 | 722 |
| 544 | 20231010 | 094600 | 2257257150 | 31300 | 31300 | 31300 | 31250 | 285 |
| 545 | 20231010 | 094500 | 2248340150 | 31300 | 31350 | 31400 | 31300 | 264 |
| 546 | 20231010 | 094400 | 2240066700 | 31350 | 31300 | 31350 | 31250 | 315 |
| 547 | 20231010 | 094300 | 2230208950 | 31350 | 31350 | 31350 | 31300 | 257 |
| 548 | 20231010 | 094200 | 2222156100 | 31400 | 31400 | 31450 | 31400 | 392 |
| 549 | 20231010 | 094100 | 2209846500 | 31400 | 31500 | 31500 | 31350 | 568 |
| 550 | 20231010 | 094000 | 2191988850 | 31550 | 31250 | 31550 | 31250 | 2111 |
| 551 | 20231010 | 093900 | 2125710600 | 31250 | 31300 | 31300 | 31250 | 346 |
| 552 | 20231010 | 093800 | 2114885800 | 31300 | 31300 | 31300 | 31300 | 297 |
| 553 | 20231010 | 093700 | 2105589700 | 31350 | 31350 | 31400 | 31300 | 1557 |
| 554 | 20231010 | 093600 | 2056848800 | 31350 | 31300 | 31400 | 31300 | 298 |
| 555 | 20231010 | 093500 | 2047494900 | 31400 | 31300 | 31400 | 31300 | 265 |
| 556 | 20231010 | 093400 | 2039184650 | 31350 | 31350 | 31350 | 31350 | 448 |
| 557 | 20231010 | 093300 | 2025139850 | 31350 | 31350 | 31400 | 31350 | 174 |
| 558 | 20231010 | 093200 | 2019682250 | 31400 | 31450 | 31450 | 31300 | 302 |
| 559 | 20231010 | 093100 | 2010214450 | 31400 | 31150 | 31400 | 31150 | 1225 |
| 560 | 20231010 | 093000 | 1971919900 | 31150 | 31200 | 31200 | 31150 | 795 |
| 561 | 20231010 | 092900 | 1947154450 | 31200 | 31200 | 31200 | 31150 | 292 |
| 562 | 20231010 | 092800 | 1938054450 | 31200 | 31250 | 31300 | 31200 | 1001 |
| 563 | 20231010 | 092700 | 1906789650 | 31300 | 31400 | 31400 | 31300 | 698 |
| 564 | 20231010 | 092600 | 1884915950 | 31400 | 31550 | 31650 | 31400 | 1251 |
| 565 | 20231010 | 092500 | 1845515600 | 31600 | 31400 | 31750 | 31400 | 1281 |
| 566 | 20231010 | 092400 | 1805104950 | 31400 | 31600 | 31700 | 31400 | 5222 |
| 567 | 20231010 | 092300 | 1640179750 | 31600 | 31450 | 31650 | 31450 | 5212 |
| 568 | 20231010 | 092200 | 1475591750 | 31450 | 31200 | 31450 | 31100 | 2347 |
| 569 | 20231010 | 092100 | 1402169850 | 31250 | 31200 | 31350 | 31150 | 4551 |
| 570 | 20231010 | 092000 | 1259937100 | 31150 | 30750 | 31150 | 30750 | 7851 |
| 571 | 20231010 | 091900 | 1017043700 | 30750 | 30750 | 30750 | 30650 | 964 |
| 572 | 20231010 | 091800 | 987448000 | 30700 | 30800 | 30800 | 30700 | 195 |
| 573 | 20231010 | 091700 | 981451150 | 30800 | 30600 | 30800 | 30550 | 3076 |
| 574 | 20231010 | 091600 | 887118200 | 30550 | 30450 | 30600 | 30450 | 2283 |
| 575 | 20231010 | 091500 | 817483550 | 30400 | 30400 | 30500 | 30300 | 1180 |
| 576 | 20231010 | 091400 | 781642800 | 30350 | 30450 | 30550 | 30350 | 2531 |
| 577 | 20231010 | 091300 | 704592100 | 30450 | 30500 | 30500 | 30400 | 938 |
| 578 | 20231010 | 091200 | 676004300 | 30450 | 30300 | 30450 | 30300 | 2040 |
| 579 | 20231010 | 091100 | 614003450 | 30300 | 30050 | 30300 | 30000 | 2152 |
| 580 | 20231010 | 091000 | 548975750 | 30050 | 30100 | 30100 | 30000 | 243 |
| 581 | 20231010 | 090900 | 541672900 | 30150 | 30150 | 30200 | 30150 | 601 |
| 582 | 20231010 | 090800 | 523530400 | 30250 | 29900 | 30250 | 29900 | 1186 |
| 583 | 20231010 | 090700 | 487880100 | 29900 | 29800 | 29900 | 29750 | 585 |
| 584 | 20231010 | 090600 | 470430350 | 29800 | 29850 | 29850 | 29800 | 584 |
| 585 | 20231010 | 090500 | 453025550 | 29800 | 29800 | 29850 | 29800 | 1058 |
| 586 | 20231010 | 090400 | 421486600 | 29750 | 30100 | 30100 | 29750 | 1252 |
| 587 | 20231010 | 090300 | 384064500 | 30050 | 29950 | 30050 | 29900 | 1249 |
| 588 | 20231010 | 090200 | 346651950 | 29950 | 30100 | 30150 | 29900 | 1731 |
| 589 | 20231010 | 090100 | 294710650 | 30150 | 30300 | 30500 | 30150 | 2481 |
| 590 | 20231010 | 090000 | 219492600 | 30300 | 30250 | 30400 | 30000 | 7262 |