34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 3 | 20231010 | 192600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20231010 | 192500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20231010 | 192400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20231010 | 192300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20231010 | 192200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20231010 | 192100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20231010 | 192000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20231010 | 191900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20231010 | 191800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20231010 | 191700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20231010 | 191600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20231010 | 191500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20231010 | 191400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20231010 | 191300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20231010 | 191200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20231010 | 191100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20231010 | 191000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20231010 | 190900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20231010 | 190800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20231010 | 190700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20231010 | 190600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20231010 | 190500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20231010 | 190400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20231010 | 190300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20231010 | 190200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20231010 | 190100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20231010 | 190000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20231010 | 185900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20231010 | 185800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20231010 | 185700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 33 | 20231010 | 185600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20231010 | 185500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20231010 | 185400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20231010 | 185300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20231010 | 185200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20231010 | 185100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20231010 | 185000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20231010 | 184900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20231010 | 184800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20231010 | 184700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20231010 | 184600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20231010 | 184500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20231010 | 184400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20231010 | 184300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20231010 | 184200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20231010 | 184100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20231010 | 184000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20231010 | 183900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20231010 | 183800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20231010 | 183700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20231010 | 183600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20231010 | 183500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20231010 | 183400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20231010 | 183300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20231010 | 183200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20231010 | 183100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20231010 | 183000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20231010 | 182900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20231010 | 182800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20231010 | 182700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 63 | 20231010 | 182600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20231010 | 182500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20231010 | 182400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20231010 | 182300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20231010 | 182200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20231010 | 182100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20231010 | 182000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20231010 | 181900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20231010 | 181800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20231010 | 181700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20231010 | 181600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20231010 | 181500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20231010 | 181400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20231010 | 181300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20231010 | 181200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20231010 | 181100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20231010 | 181000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20231010 | 180900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20231010 | 180800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20231010 | 180700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20231010 | 180600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20231010 | 180500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20231010 | 180400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20231010 | 180300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20231010 | 180200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20231010 | 180100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20231010 | 180000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20231010 | 175900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20231010 | 175800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20231010 | 175700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 93 | 20231010 | 175600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20231010 | 175500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20231010 | 175400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20231010 | 175300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20231010 | 175200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20231010 | 175100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20231010 | 175000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20231010 | 174900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20231010 | 174800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20231010 | 174700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20231010 | 174600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20231010 | 174500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20231010 | 174400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20231010 | 174300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20231010 | 174200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20231010 | 174100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20231010 | 174000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20231010 | 173900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20231010 | 173800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20231010 | 173700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20231010 | 173600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20231010 | 173500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20231010 | 173400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20231010 | 173300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20231010 | 173200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20231010 | 173100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20231010 | 173000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20231010 | 172900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20231010 | 172800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20231010 | 172700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 123 | 20231010 | 172600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20231010 | 172500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20231010 | 172400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20231010 | 172300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20231010 | 172200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20231010 | 172100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20231010 | 172000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20231010 | 171900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20231010 | 171800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20231010 | 171700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20231010 | 171600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20231010 | 171500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20231010 | 171400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20231010 | 171300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20231010 | 171200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20231010 | 171100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20231010 | 171000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20231010 | 170900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20231010 | 170800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20231010 | 170700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20231010 | 170600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20231010 | 170500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20231010 | 170400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20231010 | 170300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20231010 | 170200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20231010 | 170100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20231010 | 170000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20231010 | 165900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20231010 | 165800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20231010 | 165700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 153 | 20231010 | 165600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20231010 | 165500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20231010 | 165400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20231010 | 165300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20231010 | 165200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20231010 | 165100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20231010 | 165000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20231010 | 164900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20231010 | 164800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20231010 | 164700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20231010 | 164600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20231010 | 164500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20231010 | 164400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20231010 | 164300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20231010 | 164200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20231010 | 164100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20231010 | 164000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20231010 | 163900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20231010 | 163800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20231010 | 163700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20231010 | 163600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20231010 | 163500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20231010 | 163400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20231010 | 163300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20231010 | 163200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20231010 | 163100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20231010 | 163000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20231010 | 162900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20231010 | 162800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20231010 | 162700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 183 | 20231010 | 162600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20231010 | 162500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20231010 | 162400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20231010 | 162300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20231010 | 162200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20231010 | 162100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20231010 | 162000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20231010 | 161900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20231010 | 161800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20231010 | 161700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20231010 | 161600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20231010 | 161500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20231010 | 161400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20231010 | 161300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231010 | 161200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231010 | 161100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231010 | 161000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231010 | 160900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231010 | 160800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231010 | 160700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231010 | 160600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231010 | 160500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20231010 | 160400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20231010 | 160300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20231010 | 160200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20231010 | 160100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20231010 | 160000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20231010 | 155900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20231010 | 155800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20231010 | 155700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 213 | 20231010 | 155600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20231010 | 155500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20231010 | 155400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20231010 | 155300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20231010 | 155200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20231010 | 155100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20231010 | 155000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20231010 | 154900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20231010 | 154800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20231010 | 154700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20231010 | 154600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20231010 | 154500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20231010 | 154400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20231010 | 154300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20231010 | 154200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20231010 | 154100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20231010 | 154000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20231010 | 153900 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20231010 | 153800 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20231010 | 153700 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20231010 | 153600 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20231010 | 153500 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20231010 | 153400 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20231010 | 153300 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20231010 | 153200 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20231010 | 153100 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20231010 | 153000 | 17419966750 | 39200 | 39200 | 39200 | 39200 | 5040 |
| 240 | 20231010 | 152900 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20231010 | 152800 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20231010 | 152700 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 243 | 20231010 | 152600 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20231010 | 152500 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20231010 | 152400 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20231010 | 152300 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20231010 | 152200 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20231010 | 152100 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20231010 | 152000 | 17222398750 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20231010 | 151900 | 17222398750 | 39450 | 39400 | 39450 | 39400 | 1303 |
| 251 | 20231010 | 151800 | 17171045200 | 39450 | 39400 | 39450 | 39300 | 329 |
| 252 | 20231010 | 151700 | 17158097850 | 39450 | 39450 | 39500 | 39400 | 380 |
| 253 | 20231010 | 151600 | 17143106650 | 39450 | 39400 | 39500 | 39350 | 756 |
| 254 | 20231010 | 151500 | 17113287400 | 39350 | 39400 | 39450 | 39350 | 152 |
| 255 | 20231010 | 151400 | 17107300350 | 39400 | 39450 | 39450 | 39300 | 311 |
| 256 | 20231010 | 151300 | 17095059250 | 39500 | 39450 | 39500 | 39350 | 743 |
| 257 | 20231010 | 151200 | 17065775600 | 39400 | 39400 | 39450 | 39400 | 71 |
| 258 | 20231010 | 151100 | 17062977750 | 39350 | 39450 | 39450 | 39350 | 156 |
| 259 | 20231010 | 151000 | 17056835950 | 39450 | 39400 | 39450 | 39350 | 139 |
| 260 | 20231010 | 150900 | 17051358850 | 39400 | 39450 | 39450 | 39400 | 581 |
| 261 | 20231010 | 150800 | 17028465050 | 39450 | 39500 | 39500 | 39450 | 788 |
| 262 | 20231010 | 150700 | 16997374650 | 39500 | 39450 | 39600 | 39400 | 1040 |
| 263 | 20231010 | 150600 | 16956274150 | 39450 | 39300 | 39450 | 39300 | 185 |
| 264 | 20231010 | 150500 | 16948999000 | 39300 | 39400 | 39450 | 39300 | 149 |
| 265 | 20231010 | 150400 | 16943129000 | 39400 | 39300 | 39400 | 39250 | 681 |
| 266 | 20231010 | 150300 | 16916314100 | 39400 | 39350 | 39400 | 39300 | 435 |
| 267 | 20231010 | 150200 | 16899208200 | 39400 | 39050 | 39400 | 39050 | 335 |
| 268 | 20231010 | 150100 | 16886067950 | 39150 | 39100 | 39150 | 39100 | 58 |
| 269 | 20231010 | 150000 | 16883798650 | 39100 | 38950 | 39100 | 38950 | 90 |
| 270 | 20231010 | 145900 | 16880285950 | 38950 | 38950 | 39050 | 38900 | 576 |
| 271 | 20231010 | 145800 | 16857850550 | 38950 | 39050 | 39050 | 38950 | 762 |
| 272 | 20231010 | 145700 | 16828128750 | 39050 | 39000 | 39050 | 38950 | 88 |
| 273 | 20231010 | 145600 | 16824694600 | 39000 | 39000 | 39050 | 39000 | 450 |
| 274 | 20231010 | 145500 | 16807144000 | 39000 | 39000 | 39050 | 39000 | 42 |
| 275 | 20231010 | 145400 | 16805505950 | 39050 | 38950 | 39050 | 38900 | 567 |
| 276 | 20231010 | 145300 | 16783426900 | 38950 | 39100 | 39100 | 38950 | 740 |
| 277 | 20231010 | 145200 | 16754553400 | 39100 | 39100 | 39100 | 39050 | 518 |
| 278 | 20231010 | 145100 | 16734321050 | 39100 | 39150 | 39150 | 39000 | 623 |
| 279 | 20231010 | 145000 | 16709960850 | 39200 | 39150 | 39250 | 39150 | 198 |
| 280 | 20231010 | 144900 | 16702202600 | 39150 | 39200 | 39250 | 39150 | 390 |
| 281 | 20231010 | 144800 | 16686921050 | 39300 | 39200 | 39350 | 39150 | 1127 |
| 282 | 20231010 | 144700 | 16642756650 | 39200 | 39400 | 39400 | 39150 | 599 |
| 283 | 20231010 | 144600 | 16619258950 | 39350 | 39500 | 39500 | 39350 | 2045 |
| 284 | 20231010 | 144500 | 16538638950 | 39450 | 39500 | 39550 | 39450 | 126 |
| 285 | 20231010 | 144400 | 16533663000 | 39500 | 39700 | 39700 | 39500 | 1553 |
| 286 | 20231010 | 144300 | 16472231600 | 39650 | 39700 | 39700 | 39600 | 1051 |
| 287 | 20231010 | 144200 | 16430561000 | 39700 | 39600 | 39750 | 39550 | 2260 |
| 288 | 20231010 | 144100 | 16341021650 | 39550 | 39450 | 39550 | 39400 | 909 |
| 289 | 20231010 | 144000 | 16305114400 | 39450 | 39450 | 39500 | 39400 | 398 |
| 290 | 20231010 | 143900 | 16289416400 | 39450 | 39350 | 39500 | 39300 | 1452 |
| 291 | 20231010 | 143800 | 16232151350 | 39350 | 39200 | 39400 | 39150 | 968 |
| 292 | 20231010 | 143700 | 16194088700 | 39150 | 39250 | 39250 | 39150 | 662 |
| 293 | 20231010 | 143600 | 16168144200 | 39200 | 39150 | 39250 | 39000 | 430 |
| 294 | 20231010 | 143500 | 16151306600 | 39150 | 38950 | 39150 | 38950 | 465 |
| 295 | 20231010 | 143400 | 16133152150 | 39000 | 38800 | 39000 | 38800 | 673 |
| 296 | 20231010 | 143300 | 16106929250 | 38800 | 38850 | 38950 | 38650 | 1477 |
| 297 | 20231010 | 143200 | 16049655250 | 38800 | 38650 | 38800 | 38600 | 440 |
| 298 | 20231010 | 143100 | 16032624950 | 38750 | 38650 | 38800 | 38650 | 1236 |
| 299 | 20231010 | 143000 | 15984757050 | 38500 | 38400 | 38600 | 38350 | 681 |
| 300 | 20231010 | 142900 | 15958528300 | 38450 | 38300 | 38450 | 38300 | 250 |
| 301 | 20231010 | 142800 | 15948941500 | 38350 | 38300 | 38400 | 38300 | 395 |
| 302 | 20231010 | 142700 | 15933807600 | 38250 | 38200 | 38400 | 38200 | 218 |
| 303 | 20231010 | 142600 | 15925459500 | 38250 | 38300 | 38300 | 38200 | 903 |
| 304 | 20231010 | 142500 | 15890903300 | 38300 | 38450 | 38450 | 38300 | 802 |
| 305 | 20231010 | 142400 | 15860141850 | 38400 | 38450 | 38500 | 38400 | 838 |
| 306 | 20231010 | 142300 | 15827936700 | 38450 | 38500 | 38500 | 38450 | 415 |
| 307 | 20231010 | 142200 | 15811977650 | 38500 | 38500 | 38500 | 38450 | 539 |
| 308 | 20231010 | 142100 | 15791242600 | 38550 | 38600 | 38700 | 38450 | 1192 |
| 309 | 20231010 | 142000 | 15745257150 | 38600 | 38500 | 38600 | 38450 | 474 |
| 310 | 20231010 | 141900 | 15726987950 | 38500 | 38500 | 38550 | 38450 | 587 |
| 311 | 20231010 | 141800 | 15704392600 | 38500 | 38350 | 38550 | 38350 | 1172 |
| 312 | 20231010 | 141700 | 15659305550 | 38400 | 38350 | 38400 | 38300 | 1554 |
| 313 | 20231010 | 141600 | 15599757000 | 38350 | 38150 | 38350 | 38150 | 3210 |
| 314 | 20231010 | 141500 | 15476880600 | 38150 | 38200 | 38200 | 38150 | 1124 |
| 315 | 20231010 | 141400 | 15433952600 | 38150 | 38200 | 38200 | 38150 | 305 |
| 316 | 20231010 | 141300 | 15422310900 | 38150 | 38250 | 38250 | 38150 | 402 |
| 317 | 20231010 | 141200 | 15406947900 | 38250 | 38200 | 38300 | 38200 | 852 |
| 318 | 20231010 | 141100 | 15374355200 | 38100 | 38000 | 38300 | 38000 | 1503 |
| 319 | 20231010 | 141000 | 15317004850 | 38000 | 38050 | 38200 | 37850 | 2492 |
| 320 | 20231010 | 140900 | 15222336700 | 38200 | 38400 | 38450 | 38000 | 9957 |
| 321 | 20231010 | 140800 | 14842983900 | 38400 | 38500 | 38550 | 38350 | 1979 |
| 322 | 20231010 | 140700 | 14766880500 | 38500 | 38600 | 38600 | 38500 | 1410 |
| 323 | 20231010 | 140600 | 14712511900 | 38650 | 38650 | 38800 | 38600 | 578 |
| 324 | 20231010 | 140500 | 14690159000 | 38600 | 38650 | 38650 | 38550 | 492 |
| 325 | 20231010 | 140400 | 14671176200 | 38600 | 38600 | 38600 | 38550 | 246 |
| 326 | 20231010 | 140300 | 14661686750 | 38550 | 38550 | 38600 | 38500 | 378 |
| 327 | 20231010 | 140200 | 14647114350 | 38500 | 38450 | 38550 | 38450 | 379 |
| 328 | 20231010 | 140100 | 14632531800 | 38400 | 38500 | 38600 | 38400 | 878 |
| 329 | 20231010 | 140000 | 14598751400 | 38550 | 38650 | 38700 | 38450 | 3753 |
| 330 | 20231010 | 135900 | 14454063650 | 38700 | 38700 | 38750 | 38650 | 1010 |
| 331 | 20231010 | 135800 | 14414984100 | 38700 | 38700 | 38800 | 38700 | 267 |
| 332 | 20231010 | 135700 | 14404642600 | 38750 | 38650 | 38850 | 38650 | 186 |
| 333 | 20231010 | 135600 | 14397437900 | 38650 | 38650 | 38750 | 38650 | 1015 |
| 334 | 20231010 | 135500 | 14358186000 | 38650 | 38750 | 38750 | 38650 | 859 |
| 335 | 20231010 | 135400 | 14324939950 | 38700 | 38800 | 38800 | 38700 | 516 |
| 336 | 20231010 | 135300 | 14304945400 | 38750 | 38900 | 38900 | 38700 | 3109 |
| 337 | 20231010 | 135200 | 14184417100 | 38850 | 38900 | 38900 | 38800 | 418 |
| 338 | 20231010 | 135100 | 14168166750 | 38850 | 38800 | 39000 | 38800 | 757 |
| 339 | 20231010 | 135000 | 14138680650 | 38750 | 39200 | 39200 | 38700 | 5132 |
| 340 | 20231010 | 134900 | 13938956950 | 39200 | 39250 | 39250 | 39200 | 340 |
| 341 | 20231010 | 134800 | 13925618800 | 39250 | 39350 | 39400 | 39250 | 1218 |
| 342 | 20231010 | 134700 | 13877733200 | 39350 | 39400 | 39400 | 39350 | 127 |
| 343 | 20231010 | 134600 | 13872735600 | 39450 | 39500 | 39550 | 39350 | 303 |
| 344 | 20231010 | 134500 | 13860773900 | 39500 | 39500 | 39500 | 39450 | 292 |
| 345 | 20231010 | 134400 | 13849242550 | 39450 | 39500 | 39550 | 39450 | 231 |
| 346 | 20231010 | 134300 | 13840110750 | 39550 | 39350 | 39550 | 39350 | 831 |
| 347 | 20231010 | 134200 | 13807284350 | 39350 | 39150 | 39350 | 39150 | 729 |
| 348 | 20231010 | 134100 | 13778692400 | 39150 | 39300 | 39300 | 39150 | 984 |
| 349 | 20231010 | 134000 | 13740085050 | 39300 | 39250 | 39300 | 39250 | 384 |
| 350 | 20231010 | 133900 | 13724997250 | 39250 | 39550 | 39600 | 39250 | 2936 |
| 351 | 20231010 | 133800 | 13609338800 | 39550 | 39550 | 39600 | 39550 | 80 |
| 352 | 20231010 | 133700 | 13606174400 | 39550 | 39550 | 39600 | 39550 | 87 |
| 353 | 20231010 | 133600 | 13602732500 | 39600 | 39550 | 39600 | 39450 | 541 |
| 354 | 20231010 | 133500 | 13581348100 | 39600 | 39550 | 39700 | 39550 | 885 |
| 355 | 20231010 | 133400 | 13546292050 | 39650 | 39450 | 39650 | 39450 | 476 |
| 356 | 20231010 | 133300 | 13527468600 | 39400 | 39450 | 39500 | 39400 | 406 |
| 357 | 20231010 | 133200 | 13511448000 | 39450 | 39400 | 39500 | 39400 | 160 |
| 358 | 20231010 | 133100 | 13505140050 | 39450 | 39500 | 39500 | 39400 | 127 |
| 359 | 20231010 | 133000 | 13500131350 | 39500 | 39300 | 39500 | 39300 | 320 |
| 360 | 20231010 | 132900 | 13487514350 | 39250 | 39300 | 39400 | 39250 | 402 |
| 361 | 20231010 | 132800 | 13471734750 | 39250 | 39100 | 39300 | 39100 | 402 |
| 362 | 20231010 | 132700 | 13455987450 | 39050 | 39050 | 39100 | 38950 | 1879 |
| 363 | 20231010 | 132600 | 13382701750 | 39050 | 39200 | 39200 | 39050 | 1635 |
| 364 | 20231010 | 132500 | 13318724450 | 39200 | 39300 | 39350 | 39200 | 1105 |
| 365 | 20231010 | 132400 | 13275350500 | 39300 | 39250 | 39350 | 39250 | 258 |
| 366 | 20231010 | 132300 | 13265214150 | 39300 | 39300 | 39400 | 39200 | 327 |
| 367 | 20231010 | 132200 | 13252361850 | 39200 | 39550 | 39550 | 39200 | 1333 |
| 368 | 20231010 | 132100 | 13199896200 | 39550 | 39450 | 39550 | 39350 | 1434 |
| 369 | 20231010 | 132000 | 13143212900 | 39450 | 39350 | 39500 | 39250 | 536 |
| 370 | 20231010 | 131900 | 13122082050 | 39500 | 39300 | 39500 | 39200 | 460 |
| 371 | 20231010 | 131800 | 13103937200 | 39300 | 39300 | 39400 | 39200 | 713 |
| 372 | 20231010 | 131700 | 13075929550 | 39300 | 39450 | 39450 | 39300 | 1571 |
| 373 | 20231010 | 131600 | 13014053650 | 39450 | 39550 | 39600 | 39350 | 704 |
| 374 | 20231010 | 131500 | 12986289600 | 39550 | 39500 | 39600 | 39300 | 4099 |
| 375 | 20231010 | 131400 | 12824955550 | 39450 | 39600 | 39700 | 39350 | 3892 |
| 376 | 20231010 | 131300 | 12670700700 | 39650 | 39750 | 39800 | 39600 | 974 |
| 377 | 20231010 | 131200 | 12632047200 | 39750 | 39350 | 39750 | 39350 | 1431 |
| 378 | 20231010 | 131100 | 12575515050 | 39350 | 39500 | 39550 | 39300 | 1731 |
| 379 | 20231010 | 131000 | 12507228350 | 39500 | 39050 | 39500 | 38950 | 2556 |
| 380 | 20231010 | 130900 | 12406961550 | 39000 | 39200 | 39250 | 38600 | 5320 |
| 381 | 20231010 | 130800 | 12199560350 | 39200 | 39700 | 39700 | 39200 | 2973 |
| 382 | 20231010 | 130700 | 12082278250 | 39600 | 39550 | 39750 | 39450 | 948 |
| 383 | 20231010 | 130600 | 12044736750 | 39550 | 39500 | 39600 | 39400 | 3328 |
| 384 | 20231010 | 130500 | 11913406900 | 39500 | 39600 | 39700 | 39100 | 6771 |
| 385 | 20231010 | 130400 | 11646558150 | 39600 | 39600 | 39650 | 39550 | 4801 |
| 386 | 20231010 | 130300 | 11456418450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 387 | 20231010 | 130200 | 11456418450 | 39800 | 39900 | 40000 | 39800 | 7413 |
| 388 | 20231010 | 130100 | 11161063450 | 39950 | 40100 | 40200 | 39900 | 9755 |
| 389 | 20231010 | 130000 | 10770803700 | 40100 | 40400 | 40400 | 40100 | 3936 |
| 390 | 20231010 | 125900 | 10612456250 | 40400 | 40600 | 40600 | 40400 | 1812 |
| 391 | 20231010 | 125800 | 10539092950 | 40600 | 40550 | 40650 | 40500 | 1745 |
| 392 | 20231010 | 125700 | 10468291100 | 40550 | 40550 | 40600 | 40500 | 895 |
| 393 | 20231010 | 125600 | 10432005600 | 40600 | 40600 | 40650 | 40450 | 2299 |
| 394 | 20231010 | 125500 | 10338872700 | 40600 | 40750 | 40750 | 40600 | 1072 |
| 395 | 20231010 | 125400 | 10295282650 | 40750 | 40700 | 40850 | 40600 | 1491 |
| 396 | 20231010 | 125300 | 10234582550 | 40650 | 40950 | 41000 | 40550 | 2836 |
| 397 | 20231010 | 125200 | 10118966650 | 41000 | 41150 | 41150 | 40950 | 2703 |
| 398 | 20231010 | 125100 | 10008017100 | 41150 | 41200 | 41250 | 41150 | 1046 |
| 399 | 20231010 | 125000 | 9964955050 | 41250 | 41250 | 41250 | 41200 | 575 |
| 400 | 20231010 | 124900 | 9941243900 | 41300 | 41250 | 41350 | 41200 | 663 |
| 401 | 20231010 | 124800 | 9913882350 | 41250 | 41100 | 41250 | 41100 | 995 |
| 402 | 20231010 | 124700 | 9872888950 | 41200 | 41650 | 41650 | 41050 | 14581 |
| 403 | 20231010 | 124600 | 9269106950 | 41650 | 41650 | 41650 | 41650 | 1418 |
| 404 | 20231010 | 124500 | 9210047250 | 41700 | 41700 | 41750 | 41700 | 916 |
| 405 | 20231010 | 124400 | 9171849050 | 41700 | 41750 | 41750 | 41700 | 257 |
| 406 | 20231010 | 124300 | 9161130550 | 41750 | 41750 | 41750 | 41750 | 298 |
| 407 | 20231010 | 124200 | 9148689050 | 41750 | 41750 | 41750 | 41700 | 66 |
| 408 | 20231010 | 124100 | 9145934050 | 41750 | 41700 | 41750 | 41700 | 254 |
| 409 | 20231010 | 124000 | 9135333250 | 41750 | 41700 | 41750 | 41700 | 67 |
| 410 | 20231010 | 123900 | 9132538200 | 41750 | 41750 | 41750 | 41700 | 230 |
| 411 | 20231010 | 123800 | 9122938800 | 41750 | 41750 | 41750 | 41750 | 105 |
| 412 | 20231010 | 123700 | 9118555050 | 41750 | 41750 | 41750 | 41750 | 63 |
| 413 | 20231010 | 123600 | 9115924800 | 41750 | 41750 | 41750 | 41750 | 5 |
| 414 | 20231010 | 123500 | 9115716050 | 41750 | 41750 | 41750 | 41750 | 97 |
| 415 | 20231010 | 123400 | 9111666300 | 41750 | 41800 | 41800 | 41750 | 144 |
| 416 | 20231010 | 123300 | 9105651700 | 41750 | 41750 | 41800 | 41750 | 97 |
| 417 | 20231010 | 123200 | 9101601900 | 41750 | 41700 | 41750 | 41700 | 414 |
| 418 | 20231010 | 123100 | 9084322100 | 41700 | 41700 | 41750 | 41700 | 69 |
| 419 | 20231010 | 123000 | 9081442250 | 41750 | 41650 | 41750 | 41650 | 221 |
| 420 | 20231010 | 122900 | 9072221150 | 41650 | 41650 | 41700 | 41650 | 284 |
| 421 | 20231010 | 122800 | 9060392500 | 41650 | 41750 | 41750 | 41650 | 458 |
| 422 | 20231010 | 122700 | 9041293350 | 41750 | 41750 | 41750 | 41750 | 467 |
| 423 | 20231010 | 122600 | 9021796100 | 41750 | 41750 | 41800 | 41750 | 208 |
| 424 | 20231010 | 122500 | 9013109900 | 41750 | 41750 | 41750 | 41750 | 283 |
| 425 | 20231010 | 122400 | 9001294650 | 41750 | 41750 | 41750 | 41700 | 92 |
| 426 | 20231010 | 122300 | 8997454650 | 41750 | 41750 | 41750 | 41700 | 961 |
| 427 | 20231010 | 122200 | 8957369050 | 41700 | 41700 | 41700 | 41700 | 532 |
| 428 | 20231010 | 122100 | 8935184650 | 41700 | 41700 | 41750 | 41700 | 583 |
| 429 | 20231010 | 122000 | 8910872000 | 41700 | 41750 | 41800 | 41700 | 1307 |
| 430 | 20231010 | 121900 | 8856324350 | 41750 | 41800 | 41800 | 41750 | 533 |
| 431 | 20231010 | 121800 | 8834062850 | 41800 | 41850 | 41850 | 41800 | 727 |
| 432 | 20231010 | 121700 | 8803655900 | 41850 | 41900 | 41900 | 41850 | 156 |
| 433 | 20231010 | 121600 | 8797122800 | 41900 | 41900 | 41950 | 41900 | 130 |
| 434 | 20231010 | 121500 | 8791672250 | 41900 | 41950 | 41950 | 41900 | 256 |
| 435 | 20231010 | 121400 | 8780941400 | 42000 | 41950 | 42000 | 41950 | 356 |
| 436 | 20231010 | 121300 | 8766007100 | 41950 | 42000 | 42000 | 41950 | 27 |
| 437 | 20231010 | 121200 | 8764874050 | 42000 | 41900 | 42000 | 41900 | 62 |
| 438 | 20231010 | 121100 | 8762275450 | 41950 | 42000 | 42000 | 41900 | 494 |
| 439 | 20231010 | 121000 | 8741551100 | 42000 | 42050 | 42050 | 42000 | 10 |
| 440 | 20231010 | 120900 | 8741130750 | 42050 | 41850 | 42050 | 41850 | 188 |
| 441 | 20231010 | 120800 | 8733257900 | 41900 | 41900 | 41900 | 41850 | 177 |
| 442 | 20231010 | 120700 | 8725845100 | 41900 | 41900 | 41900 | 41850 | 465 |
| 443 | 20231010 | 120600 | 8706379700 | 41900 | 41900 | 41900 | 41900 | 464 |
| 444 | 20231010 | 120500 | 8686938100 | 41900 | 41950 | 41950 | 41900 | 736 |
| 445 | 20231010 | 120400 | 8656075200 | 41950 | 42000 | 42000 | 41950 | 48 |
| 446 | 20231010 | 120300 | 8654060650 | 41950 | 41950 | 42000 | 41900 | 214 |
| 447 | 20231010 | 120200 | 8645082550 | 41950 | 42050 | 42050 | 41950 | 1354 |
| 448 | 20231010 | 120100 | 8588215650 | 42050 | 42050 | 42050 | 42050 | 238 |
| 449 | 20231010 | 120000 | 8578207750 | 42000 | 42050 | 42050 | 42000 | 298 |
| 450 | 20231010 | 115900 | 8565691100 | 42050 | 42050 | 42050 | 42000 | 1777 |
| 451 | 20231010 | 115800 | 8490983050 | 42050 | 42150 | 42150 | 42050 | 1659 |
| 452 | 20231010 | 115700 | 8421193000 | 42150 | 42150 | 42150 | 42150 | 111 |
| 453 | 20231010 | 115600 | 8416514350 | 42100 | 42300 | 42300 | 42100 | 727 |
| 454 | 20231010 | 115500 | 8385842350 | 42200 | 42200 | 42300 | 42200 | 112 |
| 455 | 20231010 | 115400 | 8381115350 | 42200 | 42100 | 42200 | 42050 | 648 |
| 456 | 20231010 | 115300 | 8353833650 | 42100 | 42150 | 42150 | 42100 | 972 |
| 457 | 20231010 | 115200 | 8312908950 | 42150 | 42200 | 42200 | 42150 | 253 |
| 458 | 20231010 | 115100 | 8302238900 | 42200 | 42300 | 42300 | 42200 | 47 |
| 459 | 20231010 | 115000 | 8300254800 | 42200 | 42200 | 42200 | 42200 | 1 |
| 460 | 20231010 | 114900 | 8300212600 | 42300 | 42200 | 42300 | 42200 | 52 |
| 461 | 20231010 | 114800 | 8298013200 | 42300 | 42150 | 42300 | 42150 | 69 |
| 462 | 20231010 | 114700 | 8295102400 | 42150 | 42100 | 42150 | 42100 | 137 |
| 463 | 20231010 | 114600 | 8289332200 | 42150 | 42100 | 42150 | 42100 | 124 |
| 464 | 20231010 | 114500 | 8284111250 | 42100 | 42150 | 42150 | 42100 | 829 |
| 465 | 20231010 | 114400 | 8249184400 | 42200 | 42200 | 42200 | 42150 | 17 |
| 466 | 20231010 | 114300 | 8248467550 | 42200 | 42250 | 42250 | 42150 | 801 |
| 467 | 20231010 | 114200 | 8214689450 | 42250 | 42250 | 42250 | 42250 | 0 |
| 468 | 20231010 | 114100 | 8214689450 | 42250 | 42300 | 42300 | 42250 | 107 |
| 469 | 20231010 | 114000 | 8210164750 | 42300 | 42250 | 42300 | 42200 | 76 |
| 470 | 20231010 | 113900 | 8206952950 | 42200 | 42200 | 42200 | 42200 | 4 |
| 471 | 20231010 | 113800 | 8206784150 | 42200 | 42250 | 42250 | 42200 | 92 |
| 472 | 20231010 | 113700 | 8202901100 | 42250 | 42250 | 42250 | 42250 | 23 |
| 473 | 20231010 | 113600 | 8201929350 | 42250 | 42250 | 42250 | 42250 | 100 |
| 474 | 20231010 | 113500 | 8197704350 | 42300 | 42300 | 42300 | 42300 | 2 |
| 475 | 20231010 | 113400 | 8197619750 | 42300 | 42300 | 42350 | 42300 | 25 |
| 476 | 20231010 | 113300 | 8196562050 | 42350 | 42350 | 42350 | 42200 | 6 |
| 477 | 20231010 | 113200 | 8196308400 | 42350 | 42400 | 42400 | 42200 | 57 |
| 478 | 20231010 | 113100 | 8193901450 | 42200 | 42250 | 42250 | 42200 | 370 |
| 479 | 20231010 | 113000 | 8178285350 | 42250 | 42200 | 42350 | 42200 | 426 |
| 480 | 20231010 | 112900 | 8160264950 | 42250 | 42250 | 42250 | 42200 | 1122 |
| 481 | 20231010 | 112800 | 8112913950 | 42250 | 42250 | 42250 | 42200 | 86 |
| 482 | 20231010 | 112700 | 8109280850 | 42250 | 42250 | 42250 | 42200 | 72 |
| 483 | 20231010 | 112600 | 8106241500 | 42250 | 42300 | 42300 | 42250 | 1050 |
| 484 | 20231010 | 112500 | 8061877500 | 42300 | 42300 | 42300 | 42300 | 76 |
| 485 | 20231010 | 112400 | 8058662700 | 42300 | 42350 | 42350 | 42300 | 109 |
| 486 | 20231010 | 112300 | 8054049500 | 42300 | 42200 | 42300 | 42200 | 426 |
| 487 | 20231010 | 112200 | 8036036200 | 42200 | 42250 | 42250 | 42200 | 319 |
| 488 | 20231010 | 112100 | 8022573500 | 42200 | 42200 | 42250 | 42150 | 83 |
| 489 | 20231010 | 112000 | 8019071850 | 42250 | 42250 | 42250 | 42250 | 16 |
| 490 | 20231010 | 111900 | 8018395850 | 42150 | 42150 | 42150 | 42150 | 33 |
| 491 | 20231010 | 111800 | 8017004900 | 42100 | 42200 | 42200 | 42100 | 731 |
| 492 | 20231010 | 111700 | 7986203350 | 42150 | 42300 | 42300 | 42150 | 532 |
| 493 | 20231010 | 111600 | 7963741500 | 42200 | 42150 | 42300 | 42150 | 333 |
| 494 | 20231010 | 111500 | 7949694450 | 42200 | 42250 | 42250 | 42200 | 331 |
| 495 | 20231010 | 111400 | 7935726200 | 42300 | 42250 | 42300 | 42250 | 79 |
| 496 | 20231010 | 111300 | 7932387400 | 42250 | 42250 | 42250 | 42250 | 95 |
| 497 | 20231010 | 111200 | 7928373650 | 42250 | 42300 | 42300 | 42250 | 28 |
| 498 | 20231010 | 111100 | 7927190250 | 42300 | 42350 | 42350 | 42300 | 551 |
| 499 | 20231010 | 111000 | 7903876500 | 42300 | 42300 | 42300 | 42300 | 0 |
| 500 | 20231010 | 110900 | 7903876500 | 42300 | 42300 | 42300 | 42300 | 9 |
| 501 | 20231010 | 110800 | 7903495800 | 42300 | 42300 | 42300 | 42300 | 97 |
| 502 | 20231010 | 110700 | 7899392700 | 42300 | 42250 | 42300 | 42200 | 255 |
| 503 | 20231010 | 110600 | 7888629650 | 42250 | 42300 | 42300 | 42250 | 225 |
| 504 | 20231010 | 110500 | 7879119450 | 42250 | 42250 | 42250 | 42200 | 31 |
| 505 | 20231010 | 110400 | 7877809750 | 42200 | 42200 | 42200 | 42150 | 236 |
| 506 | 20231010 | 110300 | 7867850600 | 42150 | 42150 | 42200 | 42100 | 253 |
| 507 | 20231010 | 110200 | 7857192150 | 42150 | 42200 | 42200 | 42100 | 345 |
| 508 | 20231010 | 110100 | 7842660550 | 42200 | 42200 | 42200 | 42150 | 130 |
| 509 | 20231010 | 110000 | 7837174600 | 42100 | 42100 | 42250 | 42100 | 1578 |
| 510 | 20231010 | 105900 | 7770698750 | 42100 | 42300 | 42300 | 42100 | 976 |
| 511 | 20231010 | 105800 | 7729574200 | 42300 | 42100 | 42300 | 42100 | 736 |
| 512 | 20231010 | 105700 | 7698576850 | 42150 | 42250 | 42300 | 42100 | 2083 |
| 513 | 20231010 | 105600 | 7610729500 | 42250 | 42250 | 42350 | 42250 | 746 |
| 514 | 20231010 | 105500 | 7579207750 | 42300 | 42300 | 42350 | 42300 | 739 |
| 515 | 20231010 | 105400 | 7547936350 | 42350 | 42400 | 42400 | 42350 | 658 |
| 516 | 20231010 | 105300 | 7520069800 | 42350 | 42400 | 42400 | 42350 | 395 |
| 517 | 20231010 | 105200 | 7503322650 | 42400 | 42400 | 42400 | 42350 | 276 |
| 518 | 20231010 | 105100 | 7491624900 | 42400 | 42500 | 42500 | 42400 | 2945 |
| 519 | 20231010 | 105000 | 7366576050 | 42550 | 42550 | 42550 | 42500 | 861 |
| 520 | 20231010 | 104900 | 7329940600 | 42550 | 42800 | 42800 | 42550 | 751 |
| 521 | 20231010 | 104800 | 7297944850 | 42650 | 42750 | 42900 | 42650 | 816 |
| 522 | 20231010 | 104700 | 7263082050 | 42750 | 42800 | 42950 | 42750 | 956 |
| 523 | 20231010 | 104600 | 7222129250 | 42900 | 42900 | 42900 | 42800 | 615 |
| 524 | 20231010 | 104500 | 7195760250 | 42900 | 42900 | 42900 | 42800 | 204 |
| 525 | 20231010 | 104400 | 7187015900 | 42800 | 42800 | 42800 | 42800 | 21 |
| 526 | 20231010 | 104300 | 7186117100 | 42750 | 42900 | 42900 | 42750 | 465 |
| 527 | 20231010 | 104200 | 7166212250 | 42900 | 42900 | 42950 | 42900 | 330 |
| 528 | 20231010 | 104100 | 7152054900 | 42900 | 42900 | 42950 | 42900 | 334 |
| 529 | 20231010 | 104000 | 7137716300 | 42950 | 42900 | 42950 | 42900 | 107 |
| 530 | 20231010 | 103900 | 7133123550 | 42900 | 42750 | 42900 | 42750 | 258 |
| 531 | 20231010 | 103800 | 7122076700 | 42700 | 42700 | 42750 | 42700 | 19 |
| 532 | 20231010 | 103700 | 7121265300 | 42650 | 42700 | 42700 | 42650 | 87 |
| 533 | 20231010 | 103600 | 7117554000 | 42700 | 42700 | 42700 | 42700 | 3 |
| 534 | 20231010 | 103500 | 7117425900 | 42700 | 42650 | 42700 | 42650 | 14 |
| 535 | 20231010 | 103400 | 7116828250 | 42650 | 42650 | 42650 | 42650 | 77 |
| 536 | 20231010 | 103300 | 7113544200 | 42650 | 42700 | 42700 | 42650 | 53 |
| 537 | 20231010 | 103200 | 7111283700 | 42650 | 42700 | 42700 | 42650 | 341 |
| 538 | 20231010 | 103100 | 7096737350 | 42650 | 42700 | 42700 | 42650 | 331 |
| 539 | 20231010 | 103000 | 7082614850 | 42700 | 42750 | 42750 | 42700 | 329 |
| 540 | 20231010 | 102900 | 7068566450 | 42750 | 42700 | 42750 | 42700 | 96 |
| 541 | 20231010 | 102800 | 7064466600 | 42700 | 42750 | 42750 | 42700 | 81 |
| 542 | 20231010 | 102700 | 7061005850 | 42750 | 42700 | 42800 | 42700 | 145 |
| 543 | 20231010 | 102600 | 7054803450 | 42700 | 42800 | 42800 | 42700 | 182 |
| 544 | 20231010 | 102500 | 7047013950 | 42800 | 42650 | 42800 | 42650 | 116 |
| 545 | 20231010 | 102400 | 7042064900 | 42650 | 42800 | 42800 | 42650 | 98 |
| 546 | 20231010 | 102300 | 7037883300 | 42650 | 42800 | 42800 | 42650 | 338 |
| 547 | 20231010 | 102200 | 7023446900 | 42800 | 42900 | 42900 | 42800 | 227 |
| 548 | 20231010 | 102100 | 7013727400 | 42850 | 42950 | 42950 | 42800 | 303 |
| 549 | 20231010 | 102000 | 7000728950 | 42900 | 42800 | 42900 | 42800 | 190 |
| 550 | 20231010 | 101900 | 6992588950 | 42800 | 42850 | 42850 | 42800 | 51 |
| 551 | 20231010 | 101800 | 6990406100 | 42800 | 42850 | 42900 | 42800 | 307 |
| 552 | 20231010 | 101700 | 6977244450 | 42850 | 42850 | 42850 | 42800 | 124 |
| 553 | 20231010 | 101600 | 6971932750 | 42850 | 42750 | 42850 | 42750 | 148 |
| 554 | 20231010 | 101500 | 6965599100 | 42700 | 42700 | 42700 | 42700 | 47 |
| 555 | 20231010 | 101400 | 6963592200 | 42650 | 42650 | 42650 | 42650 | 108 |
| 556 | 20231010 | 101300 | 6958986000 | 42650 | 42650 | 42650 | 42600 | 377 |
| 557 | 20231010 | 101200 | 6942918600 | 42650 | 42700 | 42700 | 42650 | 312 |
| 558 | 20231010 | 101100 | 6929600400 | 42750 | 42600 | 42750 | 42550 | 256 |
| 559 | 20231010 | 101000 | 6918674000 | 42600 | 42650 | 42700 | 42550 | 425 |
| 560 | 20231010 | 100900 | 6900574650 | 42650 | 42650 | 42650 | 42600 | 164 |
| 561 | 20231010 | 100800 | 6893580400 | 42650 | 42650 | 42700 | 42650 | 47 |
| 562 | 20231010 | 100700 | 6891575750 | 42700 | 42550 | 42700 | 42500 | 1016 |
| 563 | 20231010 | 100600 | 6848391050 | 42550 | 42550 | 42600 | 42550 | 961 |
| 564 | 20231010 | 100500 | 6807485500 | 42500 | 42550 | 42550 | 42500 | 363 |
| 565 | 20231010 | 100400 | 6792057750 | 42550 | 42550 | 42550 | 42500 | 132 |
| 566 | 20231010 | 100300 | 6786445150 | 42500 | 42500 | 42600 | 42500 | 283 |
| 567 | 20231010 | 100200 | 6774396000 | 42600 | 42550 | 42600 | 42500 | 639 |
| 568 | 20231010 | 100100 | 6747211100 | 42500 | 42700 | 42700 | 42500 | 36 |
| 569 | 20231010 | 100000 | 6745679300 | 42700 | 42500 | 42700 | 42500 | 262 |
| 570 | 20231010 | 095900 | 6734531000 | 42500 | 42550 | 42550 | 42500 | 368 |
| 571 | 20231010 | 095800 | 6718880600 | 42550 | 42450 | 42550 | 42450 | 295 |
| 572 | 20231010 | 095700 | 6706349050 | 42450 | 42400 | 42450 | 42400 | 197 |
| 573 | 20231010 | 095600 | 6697990350 | 42400 | 42450 | 42450 | 42400 | 173 |
| 574 | 20231010 | 095500 | 6690650750 | 42450 | 42400 | 42450 | 42300 | 1072 |
| 575 | 20231010 | 095400 | 6645215350 | 42400 | 42400 | 42550 | 42400 | 587 |
| 576 | 20231010 | 095300 | 6620326350 | 42450 | 42500 | 42550 | 42400 | 2883 |
| 577 | 20231010 | 095200 | 6497808600 | 42550 | 42600 | 42600 | 42500 | 2131 |
| 578 | 20231010 | 095100 | 6407170000 | 42600 | 42750 | 42750 | 42600 | 1669 |
| 579 | 20231010 | 095000 | 6336020150 | 42800 | 42800 | 42800 | 42750 | 25 |
| 580 | 20231010 | 094900 | 6334950250 | 42800 | 42800 | 42800 | 42800 | 145 |
| 581 | 20231010 | 094800 | 6328744250 | 42800 | 42750 | 42800 | 42650 | 639 |
| 582 | 20231010 | 094700 | 6301437350 | 42750 | 42750 | 42750 | 42750 | 38 |
| 583 | 20231010 | 094600 | 6299812850 | 42700 | 42700 | 42850 | 42700 | 1241 |
| 584 | 20231010 | 094500 | 6246791750 | 42800 | 42850 | 42850 | 42750 | 536 |
| 585 | 20231010 | 094400 | 6223851650 | 42850 | 42850 | 42850 | 42850 | 54 |
| 586 | 20231010 | 094300 | 6221537750 | 42900 | 42800 | 42900 | 42750 | 377 |
| 587 | 20231010 | 094200 | 6205406850 | 42800 | 43050 | 43050 | 42800 | 829 |
| 588 | 20231010 | 094100 | 6169819650 | 43000 | 43000 | 43050 | 42950 | 300 |
| 589 | 20231010 | 094000 | 6156922400 | 43000 | 42950 | 43000 | 42900 | 707 |
| 590 | 20231010 | 093900 | 6126541800 | 42950 | 42750 | 42950 | 42750 | 274 |
| 591 | 20231010 | 093800 | 6114789500 | 42950 | 42750 | 42950 | 42750 | 622 |
| 592 | 20231010 | 093700 | 6088139100 | 42750 | 42800 | 42800 | 42750 | 190 |
| 593 | 20231010 | 093600 | 6080014950 | 42800 | 42800 | 42800 | 42750 | 267 |
| 594 | 20231010 | 093500 | 6068591600 | 42800 | 42750 | 42800 | 42650 | 559 |
| 595 | 20231010 | 093400 | 6044703550 | 42750 | 42600 | 42750 | 42500 | 643 |
| 596 | 20231010 | 093300 | 6017344350 | 42500 | 42600 | 42600 | 42500 | 744 |
| 597 | 20231010 | 093200 | 5985690800 | 42600 | 42550 | 42600 | 42500 | 941 |
| 598 | 20231010 | 093100 | 5945677300 | 42550 | 42700 | 42700 | 42500 | 3690 |
| 599 | 20231010 | 093000 | 5788606950 | 42700 | 42750 | 42750 | 42600 | 734 |
| 600 | 20231010 | 092900 | 5757285000 | 42750 | 42750 | 42750 | 42650 | 1107 |
| 601 | 20231010 | 092800 | 5710021300 | 42750 | 42700 | 42750 | 42700 | 798 |
| 602 | 20231010 | 092700 | 5675920500 | 42650 | 42600 | 42700 | 42600 | 34 |
| 603 | 20231010 | 092600 | 5674470400 | 42600 | 42950 | 43000 | 42600 | 2037 |
| 604 | 20231010 | 092500 | 5587321150 | 42900 | 42900 | 43050 | 42900 | 1427 |
| 605 | 20231010 | 092400 | 5526081150 | 42900 | 43150 | 43200 | 42900 | 2554 |
| 606 | 20231010 | 092300 | 5416134850 | 43250 | 43300 | 43300 | 43200 | 684 |
| 607 | 20231010 | 092200 | 5386561800 | 43300 | 43450 | 43500 | 43200 | 2588 |
| 608 | 20231010 | 092100 | 5274358200 | 43450 | 43200 | 43450 | 43100 | 1906 |
| 609 | 20231010 | 092000 | 5191749900 | 43200 | 43100 | 43200 | 43050 | 1559 |
| 610 | 20231010 | 091900 | 5124515350 | 43100 | 43100 | 43150 | 43000 | 911 |
| 611 | 20231010 | 091800 | 5085269300 | 43150 | 42700 | 43200 | 42700 | 2607 |
| 612 | 20231010 | 091700 | 4973295650 | 42800 | 42650 | 42800 | 42650 | 530 |
| 613 | 20231010 | 091600 | 4950653850 | 42650 | 42600 | 42800 | 42600 | 533 |
| 614 | 20231010 | 091500 | 4927917450 | 42600 | 42700 | 42700 | 42500 | 2141 |
| 615 | 20231010 | 091400 | 4836830700 | 42700 | 42850 | 42850 | 42500 | 3427 |
| 616 | 20231010 | 091300 | 4690957100 | 42850 | 42400 | 42850 | 42350 | 4945 |
| 617 | 20231010 | 091200 | 4481177650 | 42400 | 42600 | 42600 | 42350 | 1793 |
| 618 | 20231010 | 091100 | 4405017250 | 42550 | 42750 | 43000 | 42550 | 8215 |
| 619 | 20231010 | 091000 | 4052875700 | 42850 | 42500 | 43000 | 42400 | 5299 |
| 620 | 20231010 | 090900 | 3826203450 | 42550 | 42200 | 42550 | 42000 | 3684 |
| 621 | 20231010 | 090800 | 3670228600 | 42200 | 41800 | 42200 | 41750 | 4379 |
| 622 | 20231010 | 090700 | 3486942450 | 41850 | 42100 | 42150 | 41800 | 5222 |
| 623 | 20231010 | 090600 | 3268061400 | 42100 | 42300 | 42300 | 41900 | 9197 |
| 624 | 20231010 | 090500 | 2880933800 | 42300 | 42250 | 42350 | 42000 | 3390 |
| 625 | 20231010 | 090400 | 2737822700 | 42250 | 42300 | 42350 | 41450 | 13523 |
| 626 | 20231010 | 090300 | 2171358600 | 42300 | 41750 | 42450 | 41700 | 9395 |
| 627 | 20231010 | 090200 | 1777738550 | 41800 | 42800 | 42900 | 41700 | 10674 |
| 628 | 20231010 | 090100 | 1326781000 | 42900 | 42600 | 43700 | 42350 | 9660 |
| 629 | 20231010 | 090000 | 912296150 | 42350 | 44200 | 44450 | 42100 | 20553 |