33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 3 | 20231010 | 192200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231010 | 192100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231010 | 192000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231010 | 191900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231010 | 191800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231010 | 191700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231010 | 191600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231010 | 191500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231010 | 191400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231010 | 191300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231010 | 191200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231010 | 191100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231010 | 191000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231010 | 190900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231010 | 190800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231010 | 190700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231010 | 190600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231010 | 190500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231010 | 190400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231010 | 190300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231010 | 190200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231010 | 190100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231010 | 190000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231010 | 185900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231010 | 185800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231010 | 185700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231010 | 185600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231010 | 185500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231010 | 185400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231010 | 185300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 33 | 20231010 | 185200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231010 | 185100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231010 | 185000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231010 | 184900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231010 | 184800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231010 | 184700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231010 | 184600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231010 | 184500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231010 | 184400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231010 | 184300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231010 | 184200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231010 | 184100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231010 | 184000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231010 | 183900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231010 | 183800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231010 | 183700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231010 | 183600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231010 | 183500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231010 | 183400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231010 | 183300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231010 | 183200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231010 | 183100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231010 | 183000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231010 | 182900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231010 | 182800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231010 | 182700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231010 | 182600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231010 | 182500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231010 | 182400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231010 | 182300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 63 | 20231010 | 182200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231010 | 182100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231010 | 182000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231010 | 181900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231010 | 181800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231010 | 181700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231010 | 181600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231010 | 181500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231010 | 181400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231010 | 181300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231010 | 181200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231010 | 181100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231010 | 181000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231010 | 180900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231010 | 180800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231010 | 180700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231010 | 180600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231010 | 180500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231010 | 180400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231010 | 180300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231010 | 180200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231010 | 180100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231010 | 180000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231010 | 175900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231010 | 175800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231010 | 175700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231010 | 175600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231010 | 175500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231010 | 175400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231010 | 175300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 93 | 20231010 | 175200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231010 | 175100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231010 | 175000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231010 | 174900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231010 | 174800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231010 | 174700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231010 | 174600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231010 | 174500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231010 | 174400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231010 | 174300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231010 | 174200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231010 | 174100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231010 | 174000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231010 | 173900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231010 | 173800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231010 | 173700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231010 | 173600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231010 | 173500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231010 | 173400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231010 | 173300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231010 | 173200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231010 | 173100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231010 | 173000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231010 | 172900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231010 | 172800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231010 | 172700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231010 | 172600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231010 | 172500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231010 | 172400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231010 | 172300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 123 | 20231010 | 172200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231010 | 172100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231010 | 172000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231010 | 171900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231010 | 171800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231010 | 171700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231010 | 171600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231010 | 171500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231010 | 171400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231010 | 171300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231010 | 171200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231010 | 171100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231010 | 171000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231010 | 170900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231010 | 170800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231010 | 170700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231010 | 170600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231010 | 170500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231010 | 170400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231010 | 170300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231010 | 170200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231010 | 170100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231010 | 170000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231010 | 165900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231010 | 165800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231010 | 165700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231010 | 165600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231010 | 165500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231010 | 165400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231010 | 165300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 153 | 20231010 | 165200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231010 | 165100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231010 | 165000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231010 | 164900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231010 | 164800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231010 | 164700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231010 | 164600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231010 | 164500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231010 | 164400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231010 | 164300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231010 | 164200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231010 | 164100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231010 | 164000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231010 | 163900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231010 | 163800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231010 | 163700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231010 | 163600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231010 | 163500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231010 | 163400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231010 | 163300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231010 | 163200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231010 | 163100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231010 | 163000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231010 | 162900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231010 | 162800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231010 | 162700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231010 | 162600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231010 | 162500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231010 | 162400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231010 | 162300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 183 | 20231010 | 162200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231010 | 162100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231010 | 162000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231010 | 161900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231010 | 161800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231010 | 161700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231010 | 161600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231010 | 161500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231010 | 161400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231010 | 161300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231010 | 161200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231010 | 161100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231010 | 161000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231010 | 160900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231010 | 160800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231010 | 160700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231010 | 160600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231010 | 160500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231010 | 160400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231010 | 160300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231010 | 160200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231010 | 160100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20231010 | 160000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20231010 | 155900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20231010 | 155800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20231010 | 155700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20231010 | 155600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20231010 | 155500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20231010 | 155400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20231010 | 155300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 213 | 20231010 | 155200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20231010 | 155100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20231010 | 155000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20231010 | 154900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20231010 | 154800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20231010 | 154700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20231010 | 154600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20231010 | 154500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20231010 | 154400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20231010 | 154300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20231010 | 154200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20231010 | 154100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20231010 | 154000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20231010 | 153900 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20231010 | 153800 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20231010 | 153700 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20231010 | 153600 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20231010 | 153500 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20231010 | 153400 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20231010 | 153300 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20231010 | 153200 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20231010 | 153100 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20231010 | 153000 | 5097507500 | 33500 | 33500 | 33500 | 33500 | 5411 |
| 236 | 20231010 | 152900 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20231010 | 152800 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20231010 | 152700 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20231010 | 152600 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20231010 | 152500 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20231010 | 152400 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20231010 | 152300 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20231010 | 152200 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20231010 | 152100 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20231010 | 152000 | 4916239000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20231010 | 151900 | 4916239000 | 33500 | 33450 | 33500 | 33450 | 279 |
| 247 | 20231010 | 151800 | 4906898300 | 33450 | 33450 | 33450 | 33450 | 103 |
| 248 | 20231010 | 151700 | 4903452950 | 33400 | 33450 | 33450 | 33400 | 401 |
| 249 | 20231010 | 151600 | 4890057250 | 33450 | 33400 | 33500 | 33400 | 89 |
| 250 | 20231010 | 151500 | 4887079600 | 33400 | 33500 | 33500 | 33350 | 133 |
| 251 | 20231010 | 151400 | 4882634050 | 33450 | 33500 | 33500 | 33350 | 1392 |
| 252 | 20231010 | 151300 | 4836134850 | 33500 | 33450 | 33550 | 33400 | 371 |
| 253 | 20231010 | 151200 | 4823712550 | 33550 | 33500 | 33550 | 33400 | 344 |
| 254 | 20231010 | 151100 | 4812189950 | 33400 | 33400 | 33500 | 33400 | 233 |
| 255 | 20231010 | 151000 | 4804389600 | 33500 | 33450 | 33500 | 33400 | 363 |
| 256 | 20231010 | 150900 | 4792246600 | 33400 | 33450 | 33450 | 33400 | 143 |
| 257 | 20231010 | 150800 | 4787464000 | 33450 | 33500 | 33500 | 33400 | 165 |
| 258 | 20231010 | 150700 | 4781942850 | 33500 | 33400 | 33500 | 33400 | 190 |
| 259 | 20231010 | 150600 | 4775585700 | 33500 | 33500 | 33500 | 33400 | 107 |
| 260 | 20231010 | 150500 | 4772001550 | 33400 | 33450 | 33500 | 33400 | 83 |
| 261 | 20231010 | 150400 | 4769223350 | 33500 | 33500 | 33500 | 33400 | 321 |
| 262 | 20231010 | 150300 | 4758484200 | 33500 | 33450 | 33500 | 33400 | 301 |
| 263 | 20231010 | 150200 | 4748415300 | 33400 | 33450 | 33450 | 33400 | 200 |
| 264 | 20231010 | 150100 | 4741726450 | 33400 | 33450 | 33450 | 33400 | 98 |
| 265 | 20231010 | 150000 | 4738448450 | 33400 | 33450 | 33450 | 33400 | 248 |
| 266 | 20231010 | 145900 | 4730153600 | 33450 | 33350 | 33450 | 33350 | 74 |
| 267 | 20231010 | 145800 | 4727680550 | 33350 | 33450 | 33450 | 33350 | 419 |
| 268 | 20231010 | 145700 | 4713669300 | 33450 | 33400 | 33450 | 33350 | 91 |
| 269 | 20231010 | 145600 | 4710629900 | 33400 | 33400 | 33500 | 33350 | 418 |
| 270 | 20231010 | 145500 | 4696665050 | 33450 | 33400 | 33450 | 33400 | 373 |
| 271 | 20231010 | 145400 | 4684193400 | 33450 | 33450 | 33450 | 33400 | 88 |
| 272 | 20231010 | 145300 | 4681249850 | 33400 | 33400 | 33450 | 33350 | 455 |
| 273 | 20231010 | 145200 | 4666056450 | 33400 | 33400 | 33450 | 33400 | 103 |
| 274 | 20231010 | 145100 | 4662615500 | 33400 | 33500 | 33500 | 33400 | 658 |
| 275 | 20231010 | 145000 | 4640609900 | 33500 | 33500 | 33500 | 33500 | 212 |
| 276 | 20231010 | 144900 | 4633507900 | 33500 | 33450 | 33500 | 33400 | 399 |
| 277 | 20231010 | 144800 | 4620156650 | 33500 | 33450 | 33500 | 33450 | 391 |
| 278 | 20231010 | 144700 | 4607073700 | 33450 | 33450 | 33450 | 33400 | 230 |
| 279 | 20231010 | 144600 | 4599382700 | 33450 | 33450 | 33450 | 33400 | 204 |
| 280 | 20231010 | 144500 | 4592559150 | 33450 | 33400 | 33450 | 33400 | 420 |
| 281 | 20231010 | 144400 | 4578528550 | 33400 | 33400 | 33400 | 33400 | 232 |
| 282 | 20231010 | 144300 | 4570779750 | 33400 | 33400 | 33400 | 33400 | 44 |
| 283 | 20231010 | 144200 | 4569310150 | 33350 | 33400 | 33400 | 33350 | 952 |
| 284 | 20231010 | 144100 | 4537557100 | 33400 | 33400 | 33400 | 33400 | 169 |
| 285 | 20231010 | 144000 | 4531912500 | 33400 | 33350 | 33400 | 33350 | 447 |
| 286 | 20231010 | 143900 | 4517004150 | 33350 | 33350 | 33350 | 33300 | 211 |
| 287 | 20231010 | 143800 | 4509967550 | 33350 | 33350 | 33350 | 33350 | 364 |
| 288 | 20231010 | 143700 | 4497828150 | 33350 | 33350 | 33350 | 33350 | 159 |
| 289 | 20231010 | 143600 | 4492525500 | 33350 | 33350 | 33400 | 33350 | 453 |
| 290 | 20231010 | 143500 | 4477416700 | 33400 | 33400 | 33400 | 33400 | 197 |
| 291 | 20231010 | 143400 | 4470836900 | 33400 | 33350 | 33400 | 33350 | 177 |
| 292 | 20231010 | 143300 | 4464932500 | 33350 | 33350 | 33350 | 33350 | 55 |
| 293 | 20231010 | 143200 | 4463098250 | 33350 | 33350 | 33350 | 33300 | 368 |
| 294 | 20231010 | 143100 | 4450826700 | 33350 | 33300 | 33350 | 33300 | 176 |
| 295 | 20231010 | 143000 | 4444963850 | 33300 | 33350 | 33350 | 33300 | 1529 |
| 296 | 20231010 | 142900 | 4394037250 | 33300 | 33400 | 33400 | 33300 | 171 |
| 297 | 20231010 | 142800 | 4388338550 | 33400 | 33350 | 33400 | 33350 | 210 |
| 298 | 20231010 | 142700 | 4381333450 | 33350 | 33350 | 33350 | 33300 | 330 |
| 299 | 20231010 | 142600 | 4370328950 | 33350 | 33350 | 33350 | 33350 | 25 |
| 300 | 20231010 | 142500 | 4369495200 | 33350 | 33350 | 33350 | 33300 | 431 |
| 301 | 20231010 | 142400 | 4355121650 | 33350 | 33350 | 33350 | 33300 | 8 |
| 302 | 20231010 | 142300 | 4354855150 | 33350 | 33350 | 33350 | 33300 | 300 |
| 303 | 20231010 | 142200 | 4344854850 | 33350 | 33350 | 33400 | 33300 | 164 |
| 304 | 20231010 | 142100 | 4339384850 | 33350 | 33400 | 33400 | 33350 | 311 |
| 305 | 20231010 | 142000 | 4329011100 | 33400 | 33350 | 33400 | 33300 | 273 |
| 306 | 20231010 | 141900 | 4319896050 | 33350 | 33350 | 33400 | 33350 | 344 |
| 307 | 20231010 | 141800 | 4308423050 | 33300 | 33350 | 33350 | 33300 | 302 |
| 308 | 20231010 | 141700 | 4298351550 | 33350 | 33350 | 33350 | 33350 | 66 |
| 309 | 20231010 | 141600 | 4296150450 | 33350 | 33300 | 33350 | 33300 | 724 |
| 310 | 20231010 | 141500 | 4272031050 | 33300 | 33350 | 33350 | 33300 | 41 |
| 311 | 20231010 | 141400 | 4270664050 | 33300 | 33350 | 33350 | 33300 | 1312 |
| 312 | 20231010 | 141300 | 4226913950 | 33400 | 33450 | 33450 | 33400 | 60 |
| 313 | 20231010 | 141200 | 4224909400 | 33400 | 33400 | 33400 | 33400 | 259 |
| 314 | 20231010 | 141100 | 4216258800 | 33450 | 33400 | 33450 | 33400 | 125 |
| 315 | 20231010 | 141000 | 4212081800 | 33400 | 33400 | 33450 | 33400 | 68 |
| 316 | 20231010 | 140900 | 4209809800 | 33400 | 33400 | 33450 | 33350 | 737 |
| 317 | 20231010 | 140800 | 4185184550 | 33400 | 33450 | 33450 | 33400 | 696 |
| 318 | 20231010 | 140700 | 4161935550 | 33450 | 33400 | 33450 | 33400 | 242 |
| 319 | 20231010 | 140600 | 4153842900 | 33450 | 33550 | 33550 | 33450 | 898 |
| 320 | 20231010 | 140500 | 4123802950 | 33450 | 33500 | 33550 | 33450 | 337 |
| 321 | 20231010 | 140400 | 4112517050 | 33450 | 33550 | 33550 | 33450 | 681 |
| 322 | 20231010 | 140300 | 4089711700 | 33550 | 33550 | 33550 | 33500 | 80 |
| 323 | 20231010 | 140200 | 4087028950 | 33550 | 33500 | 33550 | 33450 | 490 |
| 324 | 20231010 | 140100 | 4070611200 | 33500 | 33550 | 33550 | 33500 | 81 |
| 325 | 20231010 | 140000 | 4067896500 | 33500 | 33550 | 33550 | 33500 | 245 |
| 326 | 20231010 | 135900 | 4059676800 | 33550 | 33500 | 33550 | 33500 | 555 |
| 327 | 20231010 | 135800 | 4041084200 | 33500 | 33500 | 33500 | 33450 | 239 |
| 328 | 20231010 | 135700 | 4033077950 | 33500 | 33500 | 33500 | 33450 | 52 |
| 329 | 20231010 | 135600 | 4031336600 | 33450 | 33450 | 33450 | 33400 | 585 |
| 330 | 20231010 | 135500 | 4011768400 | 33450 | 33450 | 33500 | 33450 | 1044 |
| 331 | 20231010 | 135400 | 3976840300 | 33500 | 33500 | 33500 | 33450 | 129 |
| 332 | 20231010 | 135300 | 3972518850 | 33500 | 33500 | 33500 | 33500 | 197 |
| 333 | 20231010 | 135200 | 3965919350 | 33500 | 33500 | 33500 | 33500 | 59 |
| 334 | 20231010 | 135100 | 3963942850 | 33500 | 33500 | 33500 | 33450 | 276 |
| 335 | 20231010 | 135000 | 3954697850 | 33500 | 33500 | 33500 | 33450 | 41 |
| 336 | 20231010 | 134900 | 3953324400 | 33500 | 33500 | 33500 | 33500 | 224 |
| 337 | 20231010 | 134800 | 3945820400 | 33500 | 33500 | 33500 | 33450 | 60 |
| 338 | 20231010 | 134700 | 3943810650 | 33500 | 33500 | 33500 | 33500 | 80 |
| 339 | 20231010 | 134600 | 3941130650 | 33500 | 33500 | 33500 | 33500 | 17 |
| 340 | 20231010 | 134500 | 3940561150 | 33500 | 33450 | 33500 | 33450 | 249 |
| 341 | 20231010 | 134400 | 3932229900 | 33450 | 33400 | 33500 | 33400 | 80 |
| 342 | 20231010 | 134300 | 3929551750 | 33400 | 33500 | 33550 | 33400 | 340 |
| 343 | 20231010 | 134200 | 3918171700 | 33500 | 33500 | 33550 | 33500 | 622 |
| 344 | 20231010 | 134100 | 3897332850 | 33450 | 33500 | 33500 | 33450 | 177 |
| 345 | 20231010 | 134000 | 3891406850 | 33450 | 33500 | 33500 | 33450 | 74 |
| 346 | 20231010 | 133900 | 3888929600 | 33500 | 33450 | 33500 | 33450 | 156 |
| 347 | 20231010 | 133800 | 3883703650 | 33450 | 33450 | 33500 | 33450 | 121 |
| 348 | 20231010 | 133700 | 3879653150 | 33450 | 33450 | 33500 | 33450 | 339 |
| 349 | 20231010 | 133600 | 3868305600 | 33500 | 33450 | 33500 | 33450 | 124 |
| 350 | 20231010 | 133500 | 3864153900 | 33500 | 33500 | 33500 | 33450 | 179 |
| 351 | 20231010 | 133400 | 3858157450 | 33500 | 33500 | 33500 | 33450 | 55 |
| 352 | 20231010 | 133300 | 3856315550 | 33400 | 33450 | 33500 | 33400 | 559 |
| 353 | 20231010 | 133200 | 3837616550 | 33450 | 33450 | 33450 | 33400 | 341 |
| 354 | 20231010 | 133100 | 3826211100 | 33450 | 33450 | 33450 | 33400 | 279 |
| 355 | 20231010 | 133000 | 3816878800 | 33450 | 33450 | 33450 | 33450 | 237 |
| 356 | 20231010 | 132900 | 3808951150 | 33450 | 33450 | 33450 | 33450 | 13 |
| 357 | 20231010 | 132800 | 3808516300 | 33450 | 33450 | 33450 | 33450 | 235 |
| 358 | 20231010 | 132700 | 3800655550 | 33450 | 33450 | 33450 | 33400 | 284 |
| 359 | 20231010 | 132600 | 3791156000 | 33500 | 33500 | 33500 | 33400 | 1422 |
| 360 | 20231010 | 132500 | 3743578750 | 33500 | 33500 | 33500 | 33450 | 198 |
| 361 | 20231010 | 132400 | 3736951150 | 33500 | 33500 | 33500 | 33450 | 116 |
| 362 | 20231010 | 132300 | 3733065400 | 33500 | 33500 | 33500 | 33500 | 225 |
| 363 | 20231010 | 132200 | 3725527900 | 33500 | 33500 | 33500 | 33450 | 67 |
| 364 | 20231010 | 132100 | 3723283500 | 33500 | 33500 | 33500 | 33450 | 248 |
| 365 | 20231010 | 132000 | 3714975750 | 33450 | 33500 | 33500 | 33450 | 71 |
| 366 | 20231010 | 131900 | 3712597450 | 33500 | 33500 | 33500 | 33450 | 183 |
| 367 | 20231010 | 131800 | 3706467000 | 33500 | 33500 | 33500 | 33450 | 47 |
| 368 | 20231010 | 131700 | 3704892550 | 33450 | 33450 | 33450 | 33450 | 115 |
| 369 | 20231010 | 131600 | 3701045800 | 33450 | 33450 | 33450 | 33450 | 235 |
| 370 | 20231010 | 131500 | 3693185050 | 33450 | 33400 | 33450 | 33400 | 721 |
| 371 | 20231010 | 131400 | 3669099700 | 33350 | 33400 | 33400 | 33350 | 262 |
| 372 | 20231010 | 131300 | 3660349600 | 33400 | 33400 | 33400 | 33400 | 21 |
| 373 | 20231010 | 131200 | 3659648200 | 33400 | 33400 | 33450 | 33300 | 1006 |
| 374 | 20231010 | 131100 | 3626068350 | 33400 | 33400 | 33450 | 33400 | 170 |
| 375 | 20231010 | 131000 | 3620387150 | 33350 | 33400 | 33450 | 33350 | 489 |
| 376 | 20231010 | 130900 | 3604054050 | 33450 | 33400 | 33450 | 33400 | 228 |
| 377 | 20231010 | 130800 | 3596430450 | 33400 | 33500 | 33500 | 33400 | 391 |
| 378 | 20231010 | 130700 | 3583356750 | 33500 | 33500 | 33500 | 33450 | 220 |
| 379 | 20231010 | 130600 | 3575987650 | 33450 | 33450 | 33500 | 33450 | 431 |
| 380 | 20231010 | 130500 | 3561569650 | 33450 | 33500 | 33500 | 33450 | 598 |
| 381 | 20231010 | 130400 | 3541555400 | 33500 | 33500 | 33500 | 33500 | 80 |
| 382 | 20231010 | 130300 | 3538875400 | 33500 | 33500 | 33500 | 33450 | 254 |
| 383 | 20231010 | 130200 | 3530369250 | 33500 | 33500 | 33500 | 33500 | 11 |
| 384 | 20231010 | 130100 | 3530000750 | 33500 | 33500 | 33500 | 33450 | 62 |
| 385 | 20231010 | 130000 | 3527924750 | 33450 | 33500 | 33500 | 33450 | 185 |
| 386 | 20231010 | 125900 | 3521728150 | 33500 | 33500 | 33500 | 33500 | 38 |
| 387 | 20231010 | 125800 | 3520455150 | 33500 | 33450 | 33500 | 33450 | 165 |
| 388 | 20231010 | 125700 | 3514928000 | 33450 | 33450 | 33500 | 33450 | 137 |
| 389 | 20231010 | 125600 | 3510343800 | 33500 | 33500 | 33500 | 33450 | 934 |
| 390 | 20231010 | 125500 | 3479091900 | 33500 | 33450 | 33500 | 33450 | 54 |
| 391 | 20231010 | 125400 | 3477285500 | 33500 | 33500 | 33500 | 33500 | 201 |
| 392 | 20231010 | 125300 | 3470552000 | 33500 | 33500 | 33500 | 33450 | 52 |
| 393 | 20231010 | 125200 | 3468811500 | 33500 | 33500 | 33550 | 33450 | 1238 |
| 394 | 20231010 | 125100 | 3427382550 | 33500 | 33500 | 33500 | 33500 | 283 |
| 395 | 20231010 | 125000 | 3417902050 | 33500 | 33500 | 33500 | 33450 | 147 |
| 396 | 20231010 | 124900 | 3412978100 | 33500 | 33500 | 33500 | 33500 | 166 |
| 397 | 20231010 | 124800 | 3407417100 | 33450 | 33500 | 33500 | 33450 | 298 |
| 398 | 20231010 | 124700 | 3397447500 | 33500 | 33450 | 33550 | 33450 | 266 |
| 399 | 20231010 | 124600 | 3388539750 | 33450 | 33500 | 33550 | 33450 | 439 |
| 400 | 20231010 | 124500 | 3373833450 | 33500 | 33500 | 33550 | 33500 | 2057 |
| 401 | 20231010 | 124400 | 3304922600 | 33550 | 33550 | 33550 | 33500 | 571 |
| 402 | 20231010 | 124300 | 3285771050 | 33550 | 33600 | 33600 | 33550 | 168 |
| 403 | 20231010 | 124200 | 3280133350 | 33600 | 33600 | 33600 | 33550 | 169 |
| 404 | 20231010 | 124100 | 3274455550 | 33600 | 33600 | 33600 | 33600 | 33 |
| 405 | 20231010 | 124000 | 3273346750 | 33600 | 33650 | 33650 | 33600 | 2473 |
| 406 | 20231010 | 123900 | 3190244900 | 33600 | 33650 | 33650 | 33600 | 75 |
| 407 | 20231010 | 123800 | 3187721400 | 33650 | 33650 | 33650 | 33650 | 188 |
| 408 | 20231010 | 123700 | 3181395200 | 33650 | 33650 | 33650 | 33600 | 101 |
| 409 | 20231010 | 123600 | 3177999050 | 33650 | 33650 | 33700 | 33650 | 493 |
| 410 | 20231010 | 123500 | 3161408500 | 33700 | 33700 | 33700 | 33700 | 252 |
| 411 | 20231010 | 123400 | 3152916100 | 33700 | 33700 | 33700 | 33700 | 32 |
| 412 | 20231010 | 123300 | 3151837700 | 33650 | 33700 | 33700 | 33650 | 204 |
| 413 | 20231010 | 123200 | 3144963750 | 33700 | 33700 | 33700 | 33650 | 539 |
| 414 | 20231010 | 123100 | 3126817200 | 33700 | 33650 | 33700 | 33650 | 367 |
| 415 | 20231010 | 123000 | 3114456800 | 33650 | 33700 | 33700 | 33650 | 79 |
| 416 | 20231010 | 122900 | 3111795150 | 33650 | 33700 | 33700 | 33650 | 33 |
| 417 | 20231010 | 122800 | 3110683300 | 33700 | 33700 | 33700 | 33700 | 221 |
| 418 | 20231010 | 122700 | 3103235600 | 33700 | 33700 | 33700 | 33700 | 55 |
| 419 | 20231010 | 122600 | 3101382100 | 33700 | 33700 | 33700 | 33650 | 257 |
| 420 | 20231010 | 122500 | 3092721450 | 33700 | 33700 | 33700 | 33700 | 50 |
| 421 | 20231010 | 122400 | 3091036450 | 33650 | 33700 | 33700 | 33650 | 272 |
| 422 | 20231010 | 122300 | 3081873350 | 33700 | 33700 | 33700 | 33700 | 28 |
| 423 | 20231010 | 122200 | 3080929750 | 33650 | 33700 | 33700 | 33650 | 372 |
| 424 | 20231010 | 122100 | 3068393550 | 33700 | 33700 | 33700 | 33700 | 120 |
| 425 | 20231010 | 122000 | 3064349550 | 33700 | 33700 | 33700 | 33700 | 48 |
| 426 | 20231010 | 121900 | 3062731950 | 33700 | 33700 | 33700 | 33650 | 242 |
| 427 | 20231010 | 121800 | 3054576800 | 33700 | 33700 | 33700 | 33700 | 50 |
| 428 | 20231010 | 121700 | 3052891800 | 33700 | 33650 | 33700 | 33650 | 236 |
| 429 | 20231010 | 121600 | 3044938650 | 33700 | 33650 | 33700 | 33650 | 95 |
| 430 | 20231010 | 121500 | 3041738200 | 33700 | 33700 | 33700 | 33700 | 159 |
| 431 | 20231010 | 121400 | 3036379900 | 33700 | 33700 | 33700 | 33650 | 7 |
| 432 | 20231010 | 121300 | 3036144250 | 33700 | 33700 | 33700 | 33700 | 3 |
| 433 | 20231010 | 121200 | 3036043150 | 33700 | 33700 | 33700 | 33650 | 329 |
| 434 | 20231010 | 121100 | 3024956050 | 33700 | 33700 | 33700 | 33700 | 115 |
| 435 | 20231010 | 121000 | 3021080550 | 33700 | 33700 | 33700 | 33700 | 96 |
| 436 | 20231010 | 120900 | 3017845350 | 33700 | 33700 | 33750 | 33700 | 59 |
| 437 | 20231010 | 120800 | 3015857000 | 33700 | 33700 | 33750 | 33700 | 941 |
| 438 | 20231010 | 120700 | 2984136150 | 33750 | 33700 | 33750 | 33700 | 51 |
| 439 | 20231010 | 120600 | 2982415750 | 33700 | 33750 | 33750 | 33700 | 244 |
| 440 | 20231010 | 120500 | 2974182200 | 33700 | 33750 | 33750 | 33700 | 35 |
| 441 | 20231010 | 120400 | 2973001250 | 33700 | 33750 | 33750 | 33700 | 46 |
| 442 | 20231010 | 120300 | 2971448900 | 33750 | 33700 | 33750 | 33700 | 197 |
| 443 | 20231010 | 120200 | 2964802200 | 33700 | 33700 | 33750 | 33700 | 72 |
| 444 | 20231010 | 120100 | 2962375700 | 33700 | 33700 | 33750 | 33650 | 162 |
| 445 | 20231010 | 120000 | 2956916300 | 33700 | 33700 | 33700 | 33700 | 101 |
| 446 | 20231010 | 115900 | 2953512600 | 33700 | 33700 | 33750 | 33700 | 731 |
| 447 | 20231010 | 115800 | 2928870100 | 33700 | 33750 | 33750 | 33700 | 57 |
| 448 | 20231010 | 115700 | 2926947600 | 33700 | 33750 | 33750 | 33700 | 69 |
| 449 | 20231010 | 115600 | 2924622250 | 33750 | 33750 | 33750 | 33700 | 242 |
| 450 | 20231010 | 115500 | 2916457400 | 33700 | 33700 | 33750 | 33700 | 6 |
| 451 | 20231010 | 115400 | 2916255150 | 33750 | 33700 | 33750 | 33700 | 446 |
| 452 | 20231010 | 115300 | 2901217200 | 33750 | 33700 | 33750 | 33700 | 125 |
| 453 | 20231010 | 115200 | 2897003250 | 33750 | 33700 | 33750 | 33700 | 235 |
| 454 | 20231010 | 115100 | 2889074450 | 33700 | 33700 | 33700 | 33700 | 69 |
| 455 | 20231010 | 115000 | 2886749150 | 33750 | 33700 | 33750 | 33700 | 208 |
| 456 | 20231010 | 114900 | 2879731650 | 33700 | 33750 | 33750 | 33700 | 332 |
| 457 | 20231010 | 114800 | 2868543150 | 33700 | 33750 | 33750 | 33700 | 419 |
| 458 | 20231010 | 114700 | 2854418650 | 33750 | 33750 | 33750 | 33750 | 338 |
| 459 | 20231010 | 114600 | 2843011150 | 33750 | 33750 | 33750 | 33700 | 129 |
| 460 | 20231010 | 114500 | 2838660350 | 33750 | 33700 | 33750 | 33700 | 237 |
| 461 | 20231010 | 114400 | 2830661800 | 33750 | 33750 | 33750 | 33750 | 129 |
| 462 | 20231010 | 114300 | 2826308050 | 33750 | 33750 | 33750 | 33750 | 220 |
| 463 | 20231010 | 114200 | 2818883050 | 33750 | 33750 | 33750 | 33700 | 98 |
| 464 | 20231010 | 114100 | 2815577350 | 33700 | 33750 | 33750 | 33700 | 15 |
| 465 | 20231010 | 114000 | 2815071400 | 33750 | 33700 | 33750 | 33700 | 188 |
| 466 | 20231010 | 113900 | 2808726450 | 33750 | 33750 | 33750 | 33750 | 30 |
| 467 | 20231010 | 113800 | 2807713950 | 33750 | 33700 | 33750 | 33700 | 186 |
| 468 | 20231010 | 113700 | 2801437300 | 33700 | 33700 | 33700 | 33700 | 25 |
| 469 | 20231010 | 113600 | 2800594800 | 33700 | 33700 | 33750 | 33700 | 91 |
| 470 | 20231010 | 113500 | 2797528050 | 33700 | 33700 | 33750 | 33700 | 167 |
| 471 | 20231010 | 113400 | 2791900100 | 33700 | 33700 | 33700 | 33700 | 320 |
| 472 | 20231010 | 113300 | 2781116100 | 33700 | 33750 | 33750 | 33700 | 463 |
| 473 | 20231010 | 113200 | 2765512900 | 33700 | 33750 | 33750 | 33700 | 11 |
| 474 | 20231010 | 113100 | 2765142150 | 33700 | 33700 | 33700 | 33650 | 396 |
| 475 | 20231010 | 113000 | 2751797200 | 33700 | 33700 | 33700 | 33700 | 1 |
| 476 | 20231010 | 112900 | 2751763500 | 33650 | 33700 | 33700 | 33650 | 4 |
| 477 | 20231010 | 112800 | 2751628800 | 33650 | 33650 | 33650 | 33650 | 813 |
| 478 | 20231010 | 112700 | 2724271350 | 33650 | 33650 | 33700 | 33650 | 167 |
| 479 | 20231010 | 112600 | 2718644050 | 33700 | 33700 | 33700 | 33650 | 366 |
| 480 | 20231010 | 112500 | 2706327400 | 33700 | 33650 | 33700 | 33650 | 91 |
| 481 | 20231010 | 112400 | 2703261400 | 33700 | 33700 | 33700 | 33650 | 226 |
| 482 | 20231010 | 112300 | 2695645550 | 33700 | 33700 | 33700 | 33650 | 137 |
| 483 | 20231010 | 112200 | 2691028800 | 33700 | 33700 | 33700 | 33650 | 217 |
| 484 | 20231010 | 112100 | 2683716400 | 33700 | 33700 | 33700 | 33650 | 45 |
| 485 | 20231010 | 112000 | 2682200150 | 33700 | 33700 | 33700 | 33650 | 281 |
| 486 | 20231010 | 111900 | 2672732700 | 33700 | 33700 | 33700 | 33700 | 41 |
| 487 | 20231010 | 111800 | 2671351000 | 33700 | 33650 | 33700 | 33650 | 185 |
| 488 | 20231010 | 111700 | 2665116750 | 33700 | 33700 | 33700 | 33700 | 1 |
| 489 | 20231010 | 111600 | 2665083050 | 33700 | 33700 | 33700 | 33700 | 33 |
| 490 | 20231010 | 111500 | 2663970950 | 33700 | 33700 | 33700 | 33700 | 398 |
| 491 | 20231010 | 111400 | 2650558350 | 33700 | 33750 | 33750 | 33700 | 458 |
| 492 | 20231010 | 111300 | 2635122200 | 33700 | 33750 | 33750 | 33700 | 311 |
| 493 | 20231010 | 111200 | 2624630950 | 33750 | 33750 | 33750 | 33750 | 88 |
| 494 | 20231010 | 111100 | 2621660950 | 33700 | 33750 | 33750 | 33700 | 345 |
| 495 | 20231010 | 111000 | 2610025100 | 33750 | 33700 | 33750 | 33700 | 55 |
| 496 | 20231010 | 110900 | 2608169450 | 33750 | 33750 | 33750 | 33750 | 15 |
| 497 | 20231010 | 110800 | 2607663200 | 33750 | 33700 | 33750 | 33700 | 218 |
| 498 | 20231010 | 110700 | 2600308150 | 33700 | 33700 | 33750 | 33700 | 279 |
| 499 | 20231010 | 110600 | 2590902450 | 33750 | 33700 | 33750 | 33700 | 808 |
| 500 | 20231010 | 110500 | 2563672150 | 33700 | 33700 | 33700 | 33700 | 162 |
| 501 | 20231010 | 110400 | 2558212750 | 33700 | 33700 | 33700 | 33650 | 354 |
| 502 | 20231010 | 110300 | 2546283250 | 33700 | 33700 | 33700 | 33700 | 144 |
| 503 | 20231010 | 110200 | 2541430450 | 33700 | 33700 | 33700 | 33700 | 237 |
| 504 | 20231010 | 110100 | 2533443550 | 33700 | 33700 | 33700 | 33650 | 115 |
| 505 | 20231010 | 110000 | 2529568600 | 33650 | 33650 | 33700 | 33650 | 100 |
| 506 | 20231010 | 105900 | 2526198900 | 33700 | 33650 | 33700 | 33650 | 271 |
| 507 | 20231010 | 105800 | 2517066300 | 33700 | 33700 | 33700 | 33700 | 136 |
| 508 | 20231010 | 105700 | 2512483100 | 33650 | 33700 | 33700 | 33650 | 205 |
| 509 | 20231010 | 105600 | 2505575000 | 33700 | 33700 | 33700 | 33650 | 132 |
| 510 | 20231010 | 105500 | 2501128600 | 33700 | 33650 | 33700 | 33650 | 295 |
| 511 | 20231010 | 105400 | 2491187150 | 33700 | 33700 | 33700 | 33650 | 104 |
| 512 | 20231010 | 105300 | 2487682550 | 33700 | 33700 | 33700 | 33700 | 117 |
| 513 | 20231010 | 105200 | 2483739650 | 33700 | 33700 | 33700 | 33700 | 190 |
| 514 | 20231010 | 105100 | 2477336650 | 33700 | 33650 | 33700 | 33650 | 3 |
| 515 | 20231010 | 105000 | 2477235650 | 33700 | 33650 | 33700 | 33650 | 254 |
| 516 | 20231010 | 104900 | 2468676700 | 33650 | 33700 | 33700 | 33650 | 63 |
| 517 | 20231010 | 104800 | 2466555200 | 33700 | 33650 | 33700 | 33650 | 161 |
| 518 | 20231010 | 104700 | 2461129650 | 33650 | 33700 | 33700 | 33650 | 755 |
| 519 | 20231010 | 104600 | 2435717850 | 33700 | 33700 | 33700 | 33650 | 256 |
| 520 | 20231010 | 104500 | 2427091250 | 33700 | 33700 | 33700 | 33650 | 71 |
| 521 | 20231010 | 104400 | 2424698650 | 33700 | 33650 | 33700 | 33650 | 47 |
| 522 | 20231010 | 104300 | 2423114950 | 33700 | 33650 | 33700 | 33650 | 221 |
| 523 | 20231010 | 104200 | 2415670400 | 33650 | 33700 | 33700 | 33650 | 23 |
| 524 | 20231010 | 104100 | 2414895350 | 33650 | 33700 | 33700 | 33650 | 647 |
| 525 | 20231010 | 104000 | 2393106450 | 33700 | 33700 | 33700 | 33650 | 89 |
| 526 | 20231010 | 103900 | 2390107400 | 33700 | 33700 | 33700 | 33700 | 214 |
| 527 | 20231010 | 103800 | 2382895600 | 33700 | 33700 | 33700 | 33700 | 35 |
| 528 | 20231010 | 103700 | 2381716100 | 33700 | 33700 | 33700 | 33650 | 192 |
| 529 | 20231010 | 103600 | 2375246000 | 33700 | 33700 | 33700 | 33650 | 88 |
| 530 | 20231010 | 103500 | 2372282750 | 33700 | 33650 | 33700 | 33650 | 32 |
| 531 | 20231010 | 103400 | 2371204400 | 33700 | 33650 | 33700 | 33650 | 217 |
| 532 | 20231010 | 103300 | 2363891600 | 33650 | 33700 | 33700 | 33650 | 2116 |
| 533 | 20231010 | 103200 | 2292585300 | 33700 | 33650 | 33700 | 33600 | 1732 |
| 534 | 20231010 | 103100 | 2234294100 | 33650 | 33650 | 33650 | 33600 | 274 |
| 535 | 20231010 | 103000 | 2225074500 | 33650 | 33650 | 33650 | 33600 | 316 |
| 536 | 20231010 | 102900 | 2214445300 | 33650 | 33600 | 33650 | 33600 | 42 |
| 537 | 20231010 | 102800 | 2213032750 | 33650 | 33650 | 33650 | 33600 | 192 |
| 538 | 20231010 | 102700 | 2206577450 | 33600 | 33650 | 33650 | 33600 | 293 |
| 539 | 20231010 | 102600 | 2196722100 | 33600 | 33600 | 33650 | 33600 | 146 |
| 540 | 20231010 | 102500 | 2191815650 | 33650 | 33650 | 33650 | 33550 | 481 |
| 541 | 20231010 | 102400 | 2175653100 | 33650 | 33600 | 33650 | 33600 | 76 |
| 542 | 20231010 | 102300 | 2173097800 | 33600 | 33600 | 33650 | 33600 | 1365 |
| 543 | 20231010 | 102200 | 2127232400 | 33600 | 33600 | 33600 | 33600 | 18 |
| 544 | 20231010 | 102100 | 2126627600 | 33550 | 33600 | 33600 | 33550 | 434 |
| 545 | 20231010 | 102000 | 2112048500 | 33550 | 33550 | 33600 | 33550 | 198 |
| 546 | 20231010 | 101900 | 2105403450 | 33550 | 33550 | 33600 | 33550 | 56 |
| 547 | 20231010 | 101800 | 2103524600 | 33550 | 33550 | 33600 | 33500 | 194 |
| 548 | 20231010 | 101700 | 2097009300 | 33500 | 33550 | 33600 | 33500 | 130 |
| 549 | 20231010 | 101600 | 2092647100 | 33600 | 33550 | 33600 | 33550 | 1240 |
| 550 | 20231010 | 101500 | 2051009900 | 33550 | 33500 | 33550 | 33500 | 550 |
| 551 | 20231010 | 101400 | 2032562400 | 33550 | 33500 | 33550 | 33500 | 156 |
| 552 | 20231010 | 101300 | 2027328650 | 33500 | 33500 | 33500 | 33500 | 1123 |
| 553 | 20231010 | 101200 | 1989708150 | 33500 | 33550 | 33550 | 33500 | 200 |
| 554 | 20231010 | 101100 | 1983004300 | 33550 | 33550 | 33550 | 33500 | 576 |
| 555 | 20231010 | 101000 | 1963679550 | 33550 | 33600 | 33600 | 33550 | 289 |
| 556 | 20231010 | 100900 | 1953983550 | 33550 | 33600 | 33600 | 33550 | 561 |
| 557 | 20231010 | 100800 | 1935154250 | 33600 | 33550 | 33600 | 33550 | 223 |
| 558 | 20231010 | 100700 | 1927667650 | 33600 | 33600 | 33600 | 33600 | 227 |
| 559 | 20231010 | 100600 | 1920040450 | 33600 | 33550 | 33600 | 33550 | 191 |
| 560 | 20231010 | 100500 | 1913628950 | 33600 | 33600 | 33600 | 33550 | 175 |
| 561 | 20231010 | 100400 | 1907749500 | 33550 | 33550 | 33550 | 33550 | 48 |
| 562 | 20231010 | 100300 | 1906139100 | 33550 | 33550 | 33600 | 33550 | 150 |
| 563 | 20231010 | 100200 | 1901106500 | 33550 | 33550 | 33600 | 33550 | 771 |
| 564 | 20231010 | 100100 | 1875231650 | 33600 | 33550 | 33600 | 33550 | 35 |
| 565 | 20231010 | 100000 | 1874057350 | 33550 | 33550 | 33600 | 33550 | 337 |
| 566 | 20231010 | 095900 | 1862743000 | 33550 | 33550 | 33600 | 33550 | 64 |
| 567 | 20231010 | 095800 | 1860595550 | 33550 | 33650 | 33650 | 33550 | 726 |
| 568 | 20231010 | 095700 | 1836199650 | 33600 | 33550 | 33650 | 33550 | 198 |
| 569 | 20231010 | 095600 | 1829545600 | 33600 | 33550 | 33600 | 33550 | 139 |
| 570 | 20231010 | 095500 | 1824875600 | 33550 | 33650 | 33650 | 33550 | 1163 |
| 571 | 20231010 | 095400 | 1785823550 | 33600 | 33650 | 33650 | 33600 | 314 |
| 572 | 20231010 | 095300 | 1775271500 | 33650 | 33650 | 33650 | 33600 | 1235 |
| 573 | 20231010 | 095200 | 1733765750 | 33650 | 33650 | 33650 | 33600 | 187 |
| 574 | 20231010 | 095100 | 1727474150 | 33650 | 33650 | 33650 | 33600 | 296 |
| 575 | 20231010 | 095000 | 1717513800 | 33650 | 33600 | 33650 | 33600 | 137 |
| 576 | 20231010 | 094900 | 1712905250 | 33650 | 33650 | 33650 | 33600 | 229 |
| 577 | 20231010 | 094800 | 1705200650 | 33600 | 33650 | 33650 | 33600 | 125 |
| 578 | 20231010 | 094700 | 1700996800 | 33600 | 33650 | 33650 | 33600 | 434 |
| 579 | 20231010 | 094600 | 1686412250 | 33650 | 33600 | 33650 | 33600 | 268 |
| 580 | 20231010 | 094500 | 1677396300 | 33600 | 33650 | 33650 | 33600 | 247 |
| 581 | 20231010 | 094400 | 1669088950 | 33650 | 33550 | 33650 | 33550 | 2566 |
| 582 | 20231010 | 094300 | 1582863050 | 33550 | 33550 | 33600 | 33550 | 55 |
| 583 | 20231010 | 094200 | 1581016000 | 33600 | 33550 | 33600 | 33550 | 321 |
| 584 | 20231010 | 094100 | 1570234750 | 33550 | 33550 | 33550 | 33550 | 362 |
| 585 | 20231010 | 094000 | 1558089650 | 33550 | 33550 | 33600 | 33550 | 230 |
| 586 | 20231010 | 093900 | 1550368700 | 33600 | 33650 | 33650 | 33550 | 596 |
| 587 | 20231010 | 093800 | 1530341900 | 33600 | 33550 | 33650 | 33550 | 2572 |
| 588 | 20231010 | 093700 | 1443943250 | 33550 | 33500 | 33600 | 33500 | 2290 |
| 589 | 20231010 | 093600 | 1367105650 | 33550 | 33500 | 33550 | 33500 | 92 |
| 590 | 20231010 | 093500 | 1364020900 | 33500 | 33500 | 33550 | 33500 | 656 |
| 591 | 20231010 | 093400 | 1342035100 | 33550 | 33500 | 33550 | 33500 | 449 |
| 592 | 20231010 | 093300 | 1326977250 | 33500 | 33500 | 33550 | 33450 | 1783 |
| 593 | 20231010 | 093200 | 1267250400 | 33500 | 33500 | 33500 | 33450 | 67 |
| 594 | 20231010 | 093100 | 1265006600 | 33450 | 33500 | 33500 | 33450 | 197 |
| 595 | 20231010 | 093000 | 1258407400 | 33550 | 33450 | 33550 | 33400 | 5676 |
| 596 | 20231010 | 092900 | 1068322150 | 33450 | 33450 | 33500 | 33450 | 175 |
| 597 | 20231010 | 092800 | 1062465300 | 33450 | 33450 | 33500 | 33450 | 1216 |
| 598 | 20231010 | 092700 | 1021777400 | 33400 | 33400 | 33450 | 33400 | 290 |
| 599 | 20231010 | 092600 | 1012087150 | 33400 | 33450 | 33450 | 33400 | 1596 |
| 600 | 20231010 | 092500 | 958726300 | 33450 | 33350 | 33450 | 33350 | 345 |
| 601 | 20231010 | 092400 | 947199700 | 33400 | 33400 | 33450 | 33400 | 452 |
| 602 | 20231010 | 092300 | 932101750 | 33450 | 33350 | 33450 | 33350 | 1441 |
| 603 | 20231010 | 092200 | 883938250 | 33350 | 33400 | 33450 | 33350 | 693 |
| 604 | 20231010 | 092100 | 860790450 | 33450 | 33400 | 33450 | 33400 | 868 |
| 605 | 20231010 | 092000 | 831788400 | 33400 | 33350 | 33450 | 33350 | 128 |
| 606 | 20231010 | 091900 | 827512700 | 33350 | 33350 | 33400 | 33350 | 1542 |
| 607 | 20231010 | 091800 | 776015000 | 33350 | 33300 | 33350 | 33300 | 659 |
| 608 | 20231010 | 091700 | 754038500 | 33300 | 33300 | 33300 | 33250 | 452 |
| 609 | 20231010 | 091600 | 738987050 | 33250 | 33350 | 33350 | 33250 | 277 |
| 610 | 20231010 | 091500 | 729764350 | 33350 | 33300 | 33350 | 33250 | 2096 |
| 611 | 20231010 | 091400 | 659888250 | 33300 | 33250 | 33350 | 33250 | 1097 |
| 612 | 20231010 | 091300 | 623353200 | 33250 | 33300 | 33300 | 33250 | 1505 |
| 613 | 20231010 | 091200 | 573238350 | 33300 | 33300 | 33350 | 33300 | 244 |
| 614 | 20231010 | 091100 | 565112350 | 33350 | 33300 | 33350 | 33300 | 594 |
| 615 | 20231010 | 091000 | 545306250 | 33300 | 33350 | 33350 | 33300 | 399 |
| 616 | 20231010 | 090900 | 532018400 | 33300 | 33300 | 33350 | 33300 | 884 |
| 617 | 20231010 | 090800 | 502556100 | 33350 | 33150 | 33350 | 33150 | 2640 |
| 618 | 20231010 | 090700 | 414798200 | 33200 | 33150 | 33200 | 33150 | 26 |
| 619 | 20231010 | 090600 | 413936200 | 33150 | 33100 | 33150 | 33100 | 1086 |
| 620 | 20231010 | 090500 | 377937350 | 33100 | 33200 | 33200 | 33100 | 633 |
| 621 | 20231010 | 090400 | 356948650 | 33200 | 33250 | 33300 | 33150 | 1611 |
| 622 | 20231010 | 090300 | 303361100 | 33200 | 33250 | 33250 | 33200 | 775 |
| 623 | 20231010 | 090200 | 277621700 | 33250 | 33300 | 33300 | 33200 | 303 |
| 624 | 20231010 | 090100 | 267545850 | 33300 | 33400 | 33400 | 33200 | 658 |
| 625 | 20231010 | 090000 | 245648000 | 33250 | 33150 | 33450 | 33150 | 7387 |