34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 3 | 20231010 | 192000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20231010 | 191900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20231010 | 191800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20231010 | 191700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20231010 | 191600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20231010 | 191500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20231010 | 191400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20231010 | 191300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20231010 | 191200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20231010 | 191100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20231010 | 191000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20231010 | 190900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20231010 | 190800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20231010 | 190700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20231010 | 190600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20231010 | 190500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20231010 | 190400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20231010 | 190300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20231010 | 190200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20231010 | 190100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20231010 | 190000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20231010 | 185900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20231010 | 185800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20231010 | 185700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20231010 | 185600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20231010 | 185500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20231010 | 185400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20231010 | 185300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20231010 | 185200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20231010 | 185100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 33 | 20231010 | 185000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20231010 | 184900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20231010 | 184800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20231010 | 184700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20231010 | 184600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20231010 | 184500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20231010 | 184400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20231010 | 184300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20231010 | 184200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20231010 | 184100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20231010 | 184000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20231010 | 183900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20231010 | 183800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20231010 | 183700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20231010 | 183600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20231010 | 183500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20231010 | 183400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20231010 | 183300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20231010 | 183200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20231010 | 183100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20231010 | 183000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20231010 | 182900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20231010 | 182800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20231010 | 182700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20231010 | 182600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20231010 | 182500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20231010 | 182400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20231010 | 182300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20231010 | 182200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20231010 | 182100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 63 | 20231010 | 182000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20231010 | 181900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20231010 | 181800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20231010 | 181700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20231010 | 181600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20231010 | 181500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20231010 | 181400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20231010 | 181300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20231010 | 181200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20231010 | 181100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20231010 | 181000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20231010 | 180900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20231010 | 180800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20231010 | 180700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20231010 | 180600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20231010 | 180500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20231010 | 180400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20231010 | 180300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20231010 | 180200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20231010 | 180100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20231010 | 180000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20231010 | 175900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20231010 | 175800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20231010 | 175700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20231010 | 175600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20231010 | 175500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20231010 | 175400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20231010 | 175300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20231010 | 175200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20231010 | 175100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 93 | 20231010 | 175000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20231010 | 174900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20231010 | 174800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20231010 | 174700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20231010 | 174600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20231010 | 174500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20231010 | 174400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20231010 | 174300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20231010 | 174200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20231010 | 174100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20231010 | 174000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20231010 | 173900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20231010 | 173800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20231010 | 173700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20231010 | 173600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20231010 | 173500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20231010 | 173400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20231010 | 173300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20231010 | 173200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20231010 | 173100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20231010 | 173000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20231010 | 172900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20231010 | 172800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20231010 | 172700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20231010 | 172600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20231010 | 172500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20231010 | 172400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20231010 | 172300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20231010 | 172200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20231010 | 172100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 123 | 20231010 | 172000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20231010 | 171900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20231010 | 171800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20231010 | 171700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20231010 | 171600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20231010 | 171500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20231010 | 171400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20231010 | 171300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20231010 | 171200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20231010 | 171100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20231010 | 171000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20231010 | 170900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20231010 | 170800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20231010 | 170700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20231010 | 170600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20231010 | 170500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20231010 | 170400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20231010 | 170300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20231010 | 170200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20231010 | 170100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20231010 | 170000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20231010 | 165900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20231010 | 165800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20231010 | 165700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20231010 | 165600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20231010 | 165500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20231010 | 165400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20231010 | 165300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20231010 | 165200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20231010 | 165100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 153 | 20231010 | 165000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20231010 | 164900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20231010 | 164800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20231010 | 164700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20231010 | 164600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20231010 | 164500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20231010 | 164400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20231010 | 164300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20231010 | 164200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20231010 | 164100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20231010 | 164000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20231010 | 163900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20231010 | 163800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20231010 | 163700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20231010 | 163600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20231010 | 163500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20231010 | 163400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20231010 | 163300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20231010 | 163200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20231010 | 163100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20231010 | 163000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20231010 | 162900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20231010 | 162800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20231010 | 162700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20231010 | 162600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20231010 | 162500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20231010 | 162400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20231010 | 162300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20231010 | 162200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20231010 | 162100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 183 | 20231010 | 162000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20231010 | 161900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20231010 | 161800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20231010 | 161700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20231010 | 161600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20231010 | 161500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20231010 | 161400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20231010 | 161300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20231010 | 161200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20231010 | 161100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20231010 | 161000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20231010 | 160900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20231010 | 160800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20231010 | 160700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20231010 | 160600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20231010 | 160500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20231010 | 160400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20231010 | 160300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20231010 | 160200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20231010 | 160100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20231010 | 160000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20231010 | 155900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20231010 | 155800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20231010 | 155700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20231010 | 155600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20231010 | 155500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20231010 | 155400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20231010 | 155300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20231010 | 155200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20231010 | 155100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 213 | 20231010 | 155000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20231010 | 154900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20231010 | 154800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20231010 | 154700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20231010 | 154600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20231010 | 154500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20231010 | 154400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20231010 | 154300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20231010 | 154200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20231010 | 154100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20231010 | 154000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20231010 | 153900 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20231010 | 153800 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20231010 | 153700 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20231010 | 153600 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20231010 | 153500 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20231010 | 153400 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20231010 | 153300 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20231010 | 153200 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20231010 | 153100 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20231010 | 153000 | 18879682550 | 28150 | 28150 | 28150 | 28150 | 5112 |
| 234 | 20231010 | 152900 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20231010 | 152800 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20231010 | 152700 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20231010 | 152600 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20231010 | 152500 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20231010 | 152400 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20231010 | 152300 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20231010 | 152200 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20231010 | 152100 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20231010 | 152000 | 18735779750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20231010 | 151900 | 18735779750 | 28100 | 28100 | 28100 | 28050 | 327 |
| 245 | 20231010 | 151800 | 18726598050 | 28100 | 28100 | 28150 | 28050 | 1429 |
| 246 | 20231010 | 151700 | 18686446600 | 28150 | 28100 | 28150 | 28100 | 372 |
| 247 | 20231010 | 151600 | 18675979600 | 28100 | 28100 | 28100 | 28050 | 1032 |
| 248 | 20231010 | 151500 | 18646980900 | 28050 | 28100 | 28150 | 28050 | 1922 |
| 249 | 20231010 | 151400 | 18592997050 | 28100 | 28100 | 28150 | 28050 | 1773 |
| 250 | 20231010 | 151300 | 18543176950 | 28100 | 28100 | 28100 | 28100 | 80 |
| 251 | 20231010 | 151200 | 18540928950 | 28100 | 28050 | 28100 | 28000 | 968 |
| 252 | 20231010 | 151100 | 18513777150 | 28050 | 28050 | 28050 | 28000 | 2166 |
| 253 | 20231010 | 151000 | 18453087050 | 28050 | 28050 | 28050 | 28000 | 325 |
| 254 | 20231010 | 150900 | 18443973300 | 28050 | 28000 | 28050 | 28000 | 430 |
| 255 | 20231010 | 150800 | 18431930900 | 28000 | 28000 | 28050 | 28000 | 1323 |
| 256 | 20231010 | 150700 | 18394886850 | 27950 | 27950 | 28000 | 27950 | 989 |
| 257 | 20231010 | 150600 | 18367209400 | 28000 | 28000 | 28000 | 27950 | 861 |
| 258 | 20231010 | 150500 | 18343127350 | 28000 | 28000 | 28050 | 28000 | 845 |
| 259 | 20231010 | 150400 | 18319463500 | 28000 | 28050 | 28050 | 28000 | 2780 |
| 260 | 20231010 | 150300 | 18241576450 | 28050 | 28000 | 28050 | 28000 | 85 |
| 261 | 20231010 | 150200 | 18239195000 | 28000 | 28050 | 28050 | 28000 | 447 |
| 262 | 20231010 | 150100 | 18226656700 | 28050 | 28050 | 28050 | 28050 | 915 |
| 263 | 20231010 | 150000 | 18200990950 | 28050 | 28050 | 28050 | 28000 | 1308 |
| 264 | 20231010 | 145900 | 18164306900 | 28050 | 28000 | 28050 | 28000 | 522 |
| 265 | 20231010 | 145800 | 18149683500 | 28000 | 28000 | 28000 | 28000 | 1560 |
| 266 | 20231010 | 145700 | 18106003500 | 28000 | 28050 | 28050 | 28000 | 125 |
| 267 | 20231010 | 145600 | 18102497400 | 28000 | 28000 | 28050 | 28000 | 868 |
| 268 | 20231010 | 145500 | 18078193150 | 28000 | 28050 | 28050 | 28000 | 802 |
| 269 | 20231010 | 145400 | 18055704400 | 28050 | 28000 | 28050 | 28000 | 891 |
| 270 | 20231010 | 145300 | 18030741500 | 28050 | 28050 | 28050 | 28000 | 370 |
| 271 | 20231010 | 145200 | 18020380950 | 28050 | 28050 | 28050 | 28050 | 876 |
| 272 | 20231010 | 145100 | 17995809150 | 28000 | 28000 | 28050 | 28000 | 307 |
| 273 | 20231010 | 145000 | 17987212500 | 28000 | 28050 | 28050 | 28000 | 2150 |
| 274 | 20231010 | 144900 | 17926975700 | 28050 | 28100 | 28100 | 28000 | 3579 |
| 275 | 20231010 | 144800 | 17826498150 | 28100 | 28150 | 28150 | 28100 | 1765 |
| 276 | 20231010 | 144700 | 17776837450 | 28200 | 28200 | 28200 | 28150 | 272 |
| 277 | 20231010 | 144600 | 17769168250 | 28200 | 28200 | 28200 | 28200 | 655 |
| 278 | 20231010 | 144500 | 17750697250 | 28200 | 28250 | 28250 | 28200 | 300 |
| 279 | 20231010 | 144400 | 17742227250 | 28200 | 28250 | 28300 | 28200 | 1690 |
| 280 | 20231010 | 144300 | 17694473850 | 28300 | 28300 | 28350 | 28250 | 828 |
| 281 | 20231010 | 144200 | 17671030200 | 28300 | 28300 | 28300 | 28250 | 1013 |
| 282 | 20231010 | 144100 | 17642363000 | 28300 | 28250 | 28300 | 28250 | 1626 |
| 283 | 20231010 | 144000 | 17596353400 | 28250 | 28250 | 28250 | 28250 | 471 |
| 284 | 20231010 | 143900 | 17583047650 | 28250 | 28250 | 28250 | 28200 | 439 |
| 285 | 20231010 | 143800 | 17570647150 | 28250 | 28200 | 28250 | 28200 | 1376 |
| 286 | 20231010 | 143700 | 17531831300 | 28200 | 28150 | 28200 | 28150 | 23 |
| 287 | 20231010 | 143600 | 17531182750 | 28150 | 28250 | 28250 | 28150 | 750 |
| 288 | 20231010 | 143500 | 17510042650 | 28200 | 28250 | 28250 | 28200 | 229 |
| 289 | 20231010 | 143400 | 17503575200 | 28250 | 28250 | 28250 | 28200 | 450 |
| 290 | 20231010 | 143300 | 17490874450 | 28250 | 28150 | 28250 | 28150 | 780 |
| 291 | 20231010 | 143200 | 17468904000 | 28100 | 28050 | 28100 | 28050 | 1005 |
| 292 | 20231010 | 143100 | 17440666300 | 28050 | 28050 | 28100 | 28050 | 675 |
| 293 | 20231010 | 143000 | 17421726500 | 28050 | 28050 | 28050 | 28000 | 1279 |
| 294 | 20231010 | 142900 | 17385901550 | 28000 | 28000 | 28050 | 27950 | 1075 |
| 295 | 20231010 | 142800 | 17355821100 | 28050 | 28000 | 28050 | 27950 | 712 |
| 296 | 20231010 | 142700 | 17335867900 | 28000 | 28000 | 28000 | 28000 | 1112 |
| 297 | 20231010 | 142600 | 17304731900 | 27950 | 27950 | 28000 | 27950 | 811 |
| 298 | 20231010 | 142500 | 17282056950 | 27950 | 27950 | 28000 | 27950 | 839 |
| 299 | 20231010 | 142400 | 17258592200 | 27950 | 27950 | 27950 | 27950 | 444 |
| 300 | 20231010 | 142300 | 17246182400 | 27950 | 28000 | 28000 | 27950 | 1735 |
| 301 | 20231010 | 142200 | 17197666800 | 28000 | 28000 | 28000 | 27950 | 645 |
| 302 | 20231010 | 142100 | 17179636300 | 28000 | 28000 | 28000 | 27950 | 359 |
| 303 | 20231010 | 142000 | 17169589000 | 28000 | 28050 | 28050 | 27950 | 4861 |
| 304 | 20231010 | 141900 | 17033674450 | 28050 | 28050 | 28050 | 28000 | 711 |
| 305 | 20231010 | 141800 | 17013766150 | 28050 | 28050 | 28050 | 28000 | 1845 |
| 306 | 20231010 | 141700 | 16962098900 | 28000 | 28050 | 28050 | 28000 | 626 |
| 307 | 20231010 | 141600 | 16944567100 | 28000 | 28000 | 28050 | 28000 | 1987 |
| 308 | 20231010 | 141500 | 16888930550 | 28000 | 28000 | 28000 | 27950 | 977 |
| 309 | 20231010 | 141400 | 16861589750 | 27950 | 27950 | 28000 | 27950 | 1492 |
| 310 | 20231010 | 141300 | 16819826600 | 28000 | 27950 | 28000 | 27950 | 1917 |
| 311 | 20231010 | 141200 | 16766226100 | 28000 | 28000 | 28000 | 27950 | 351 |
| 312 | 20231010 | 141100 | 16756402600 | 28000 | 28050 | 28050 | 28000 | 4702 |
| 313 | 20231010 | 141000 | 16624744650 | 28050 | 28050 | 28100 | 28000 | 770 |
| 314 | 20231010 | 140900 | 16603152300 | 28050 | 28050 | 28050 | 28000 | 1099 |
| 315 | 20231010 | 140800 | 16572332450 | 28050 | 28050 | 28050 | 28000 | 1513 |
| 316 | 20231010 | 140700 | 16529946750 | 28050 | 28050 | 28050 | 28000 | 1727 |
| 317 | 20231010 | 140600 | 16481563650 | 28050 | 28050 | 28050 | 28000 | 736 |
| 318 | 20231010 | 140500 | 16460937900 | 28000 | 28050 | 28050 | 28000 | 1788 |
| 319 | 20231010 | 140400 | 16410859150 | 28000 | 28100 | 28100 | 28000 | 5142 |
| 320 | 20231010 | 140300 | 16266623450 | 28100 | 28050 | 28150 | 28050 | 1294 |
| 321 | 20231010 | 140200 | 16230262200 | 28100 | 28100 | 28100 | 28050 | 1028 |
| 322 | 20231010 | 140100 | 16201375550 | 28100 | 28100 | 28100 | 28050 | 1474 |
| 323 | 20231010 | 140000 | 16159969850 | 28150 | 28250 | 28250 | 28100 | 7041 |
| 324 | 20231010 | 135900 | 15961791750 | 28200 | 28250 | 28300 | 28200 | 658 |
| 325 | 20231010 | 135800 | 15943204200 | 28250 | 28300 | 28300 | 28250 | 373 |
| 326 | 20231010 | 135700 | 15932658300 | 28300 | 28300 | 28300 | 28250 | 354 |
| 327 | 20231010 | 135600 | 15922648950 | 28300 | 28250 | 28300 | 28250 | 145 |
| 328 | 20231010 | 135500 | 15918546450 | 28250 | 28300 | 28300 | 28250 | 445 |
| 329 | 20231010 | 135400 | 15905961650 | 28300 | 28300 | 28300 | 28250 | 141 |
| 330 | 20231010 | 135300 | 15901974100 | 28300 | 28150 | 28300 | 28150 | 1707 |
| 331 | 20231010 | 135200 | 15853848450 | 28150 | 28150 | 28200 | 28150 | 2503 |
| 332 | 20231010 | 135100 | 15783295200 | 28150 | 28200 | 28200 | 28150 | 349 |
| 333 | 20231010 | 135000 | 15773463900 | 28150 | 28250 | 28250 | 28150 | 2615 |
| 334 | 20231010 | 134900 | 15699772900 | 28250 | 28250 | 28250 | 28250 | 1145 |
| 335 | 20231010 | 134800 | 15667426650 | 28250 | 28350 | 28350 | 28250 | 3075 |
| 336 | 20231010 | 134700 | 15580444200 | 28350 | 28300 | 28350 | 28300 | 1326 |
| 337 | 20231010 | 134600 | 15542903950 | 28300 | 28250 | 28300 | 28250 | 1620 |
| 338 | 20231010 | 134500 | 15497071750 | 28250 | 28300 | 28300 | 28250 | 1671 |
| 339 | 20231010 | 134400 | 15449819800 | 28350 | 28350 | 28350 | 28300 | 628 |
| 340 | 20231010 | 134300 | 15432017500 | 28350 | 28250 | 28400 | 28250 | 3701 |
| 341 | 20231010 | 134200 | 15327270800 | 28250 | 28300 | 28300 | 28250 | 703 |
| 342 | 20231010 | 134100 | 15307397600 | 28250 | 28250 | 28300 | 28250 | 635 |
| 343 | 20231010 | 134000 | 15289452850 | 28250 | 28350 | 28350 | 28250 | 4398 |
| 344 | 20231010 | 133900 | 15165081550 | 28350 | 28400 | 28400 | 28350 | 594 |
| 345 | 20231010 | 133800 | 15148233700 | 28400 | 28400 | 28400 | 28400 | 70 |
| 346 | 20231010 | 133700 | 15146245700 | 28400 | 28400 | 28400 | 28350 | 182 |
| 347 | 20231010 | 133600 | 15141080350 | 28400 | 28400 | 28400 | 28350 | 461 |
| 348 | 20231010 | 133500 | 15127993150 | 28400 | 28450 | 28450 | 28350 | 1277 |
| 349 | 20231010 | 133400 | 15091763700 | 28400 | 28500 | 28500 | 28400 | 1415 |
| 350 | 20231010 | 133300 | 15051548250 | 28450 | 28450 | 28450 | 28450 | 276 |
| 351 | 20231010 | 133200 | 15043696050 | 28450 | 28450 | 28500 | 28400 | 1579 |
| 352 | 20231010 | 133100 | 14998763550 | 28450 | 28450 | 28450 | 28400 | 479 |
| 353 | 20231010 | 133000 | 14985136050 | 28450 | 28450 | 28450 | 28450 | 879 |
| 354 | 20231010 | 132900 | 14960128500 | 28450 | 28400 | 28450 | 28400 | 175 |
| 355 | 20231010 | 132800 | 14955153650 | 28400 | 28350 | 28400 | 28350 | 1335 |
| 356 | 20231010 | 132700 | 14917270800 | 28350 | 28350 | 28400 | 28300 | 1780 |
| 357 | 20231010 | 132600 | 14866817200 | 28350 | 28300 | 28450 | 28250 | 2447 |
| 358 | 20231010 | 132500 | 14797487150 | 28300 | 28300 | 28300 | 28250 | 1279 |
| 359 | 20231010 | 132400 | 14761350350 | 28250 | 28250 | 28300 | 28200 | 2195 |
| 360 | 20231010 | 132300 | 14699348600 | 28200 | 28300 | 28300 | 28200 | 6819 |
| 361 | 20231010 | 132200 | 14506769900 | 28300 | 28400 | 28400 | 28300 | 3600 |
| 362 | 20231010 | 132100 | 14404778150 | 28350 | 28600 | 28600 | 28350 | 10153 |
| 363 | 20231010 | 132000 | 14115672900 | 28650 | 28600 | 28650 | 28600 | 946 |
| 364 | 20231010 | 131900 | 14088612050 | 28650 | 28650 | 28650 | 28600 | 290 |
| 365 | 20231010 | 131800 | 14080308200 | 28650 | 28600 | 28650 | 28600 | 416 |
| 366 | 20231010 | 131700 | 14068402850 | 28650 | 28650 | 28650 | 28600 | 809 |
| 367 | 20231010 | 131600 | 14045243550 | 28600 | 28600 | 28700 | 28600 | 1144 |
| 368 | 20231010 | 131500 | 14012475350 | 28600 | 28600 | 28650 | 28600 | 1467 |
| 369 | 20231010 | 131400 | 13970493450 | 28650 | 28600 | 28650 | 28600 | 113 |
| 370 | 20231010 | 131300 | 13967261550 | 28600 | 28550 | 28600 | 28550 | 504 |
| 371 | 20231010 | 131200 | 13952853300 | 28600 | 28600 | 28600 | 28550 | 408 |
| 372 | 20231010 | 131100 | 13941192850 | 28600 | 28550 | 28600 | 28550 | 674 |
| 373 | 20231010 | 131000 | 13921940150 | 28550 | 28550 | 28600 | 28500 | 1586 |
| 374 | 20231010 | 130900 | 13876661200 | 28550 | 28550 | 28600 | 28550 | 472 |
| 375 | 20231010 | 130800 | 13863185500 | 28550 | 28600 | 28600 | 28550 | 541 |
| 376 | 20231010 | 130700 | 13847726300 | 28600 | 28550 | 28600 | 28550 | 124 |
| 377 | 20231010 | 130600 | 13844186050 | 28550 | 28550 | 28550 | 28550 | 849 |
| 378 | 20231010 | 130500 | 13819947100 | 28550 | 28500 | 28550 | 28500 | 820 |
| 379 | 20231010 | 130400 | 13796561100 | 28500 | 28500 | 28550 | 28450 | 856 |
| 380 | 20231010 | 130300 | 13772162600 | 28500 | 28550 | 28550 | 28500 | 3179 |
| 381 | 20231010 | 130200 | 13681555050 | 28550 | 28600 | 28600 | 28550 | 978 |
| 382 | 20231010 | 130100 | 13653631000 | 28550 | 28600 | 28600 | 28550 | 90 |
| 383 | 20231010 | 130000 | 13651060450 | 28600 | 28600 | 28650 | 28550 | 378 |
| 384 | 20231010 | 125900 | 13640244500 | 28600 | 28550 | 28600 | 28550 | 437 |
| 385 | 20231010 | 125800 | 13627748300 | 28550 | 28600 | 28600 | 28550 | 1065 |
| 386 | 20231010 | 125700 | 13597302150 | 28600 | 28550 | 28600 | 28500 | 1201 |
| 387 | 20231010 | 125600 | 13563012600 | 28550 | 28550 | 28600 | 28500 | 2024 |
| 388 | 20231010 | 125500 | 13505256000 | 28550 | 28550 | 28650 | 28550 | 2039 |
| 389 | 20231010 | 125400 | 13446970750 | 28600 | 28650 | 28650 | 28600 | 7986 |
| 390 | 20231010 | 125300 | 13218471600 | 28650 | 28650 | 28700 | 28650 | 783 |
| 391 | 20231010 | 125200 | 13196037100 | 28650 | 28700 | 28700 | 28650 | 1537 |
| 392 | 20231010 | 125100 | 13151995550 | 28700 | 28650 | 28700 | 28650 | 275 |
| 393 | 20231010 | 125000 | 13144103950 | 28650 | 28700 | 28700 | 28600 | 1375 |
| 394 | 20231010 | 124900 | 13104709500 | 28700 | 28700 | 28750 | 28650 | 1235 |
| 395 | 20231010 | 124800 | 13069250150 | 28750 | 28700 | 28750 | 28700 | 147 |
| 396 | 20231010 | 124700 | 13065030650 | 28750 | 28700 | 28750 | 28700 | 929 |
| 397 | 20231010 | 124600 | 13038361700 | 28750 | 28700 | 28750 | 28700 | 227 |
| 398 | 20231010 | 124500 | 13031840250 | 28700 | 28750 | 28750 | 28700 | 519 |
| 399 | 20231010 | 124400 | 13016928550 | 28700 | 28700 | 28700 | 28700 | 212 |
| 400 | 20231010 | 124300 | 13010844150 | 28650 | 28650 | 28700 | 28650 | 776 |
| 401 | 20231010 | 124200 | 12988610000 | 28700 | 28650 | 28700 | 28650 | 497 |
| 402 | 20231010 | 124100 | 12974364650 | 28700 | 28650 | 28700 | 28650 | 1589 |
| 403 | 20231010 | 124000 | 12928834800 | 28650 | 28650 | 28700 | 28650 | 532 |
| 404 | 20231010 | 123900 | 12913592900 | 28700 | 28650 | 28750 | 28650 | 700 |
| 405 | 20231010 | 123800 | 12893506000 | 28700 | 28750 | 28750 | 28700 | 1284 |
| 406 | 20231010 | 123700 | 12856650500 | 28750 | 28800 | 28800 | 28750 | 212 |
| 407 | 20231010 | 123600 | 12850549450 | 28800 | 28800 | 28800 | 28750 | 263 |
| 408 | 20231010 | 123500 | 12842987800 | 28800 | 28750 | 28800 | 28750 | 163 |
| 409 | 20231010 | 123400 | 12838298550 | 28750 | 28800 | 28800 | 28750 | 1906 |
| 410 | 20231010 | 123300 | 12783500200 | 28750 | 28800 | 28800 | 28750 | 278 |
| 411 | 20231010 | 123200 | 12775493900 | 28800 | 28800 | 28800 | 28800 | 523 |
| 412 | 20231010 | 123100 | 12760431500 | 28800 | 28750 | 28800 | 28750 | 524 |
| 413 | 20231010 | 123000 | 12745351100 | 28750 | 28750 | 28750 | 28750 | 263 |
| 414 | 20231010 | 122900 | 12737789850 | 28750 | 28800 | 28800 | 28700 | 596 |
| 415 | 20231010 | 122800 | 12720643900 | 28800 | 28750 | 28800 | 28700 | 1013 |
| 416 | 20231010 | 122700 | 12691535900 | 28750 | 28750 | 28750 | 28700 | 497 |
| 417 | 20231010 | 122600 | 12677249650 | 28800 | 28700 | 28800 | 28700 | 823 |
| 418 | 20231010 | 122500 | 12653616850 | 28700 | 28700 | 28750 | 28700 | 1361 |
| 419 | 20231010 | 122400 | 12614538950 | 28700 | 28700 | 28750 | 28650 | 735 |
| 420 | 20231010 | 122300 | 12593448650 | 28700 | 28700 | 28750 | 28650 | 3299 |
| 421 | 20231010 | 122200 | 12498879050 | 28700 | 28700 | 28700 | 28700 | 1040 |
| 422 | 20231010 | 122100 | 12469031050 | 28750 | 28700 | 28750 | 28700 | 959 |
| 423 | 20231010 | 122000 | 12441491600 | 28750 | 28700 | 28750 | 28700 | 738 |
| 424 | 20231010 | 121900 | 12420284500 | 28700 | 28750 | 28750 | 28700 | 783 |
| 425 | 20231010 | 121800 | 12397800600 | 28750 | 28750 | 28750 | 28700 | 836 |
| 426 | 20231010 | 121700 | 12373765850 | 28750 | 28750 | 28800 | 28700 | 2668 |
| 427 | 20231010 | 121600 | 12297081200 | 28750 | 28800 | 28800 | 28750 | 1655 |
| 428 | 20231010 | 121500 | 12249470550 | 28800 | 28850 | 28850 | 28800 | 1255 |
| 429 | 20231010 | 121400 | 12213288000 | 28850 | 28900 | 28900 | 28850 | 667 |
| 430 | 20231010 | 121300 | 12194020600 | 28900 | 28900 | 28950 | 28900 | 440 |
| 431 | 20231010 | 121200 | 12181298400 | 28900 | 28900 | 28900 | 28900 | 125 |
| 432 | 20231010 | 121100 | 12177685900 | 28900 | 29000 | 29000 | 28900 | 493 |
| 433 | 20231010 | 121000 | 12163418300 | 29000 | 28900 | 29000 | 28900 | 272 |
| 434 | 20231010 | 120900 | 12155541600 | 28900 | 28850 | 28900 | 28850 | 1372 |
| 435 | 20231010 | 120800 | 12115897300 | 28900 | 28850 | 28900 | 28800 | 357 |
| 436 | 20231010 | 120700 | 12105589050 | 28900 | 28850 | 28900 | 28850 | 489 |
| 437 | 20231010 | 120600 | 12091473600 | 28850 | 28850 | 28950 | 28850 | 582 |
| 438 | 20231010 | 120500 | 12074674250 | 28900 | 28950 | 28950 | 28900 | 2717 |
| 439 | 20231010 | 120400 | 11996151450 | 28900 | 28950 | 29000 | 28900 | 858 |
| 440 | 20231010 | 120300 | 11971321050 | 28950 | 29000 | 29000 | 28950 | 582 |
| 441 | 20231010 | 120200 | 11954465950 | 28950 | 28950 | 29000 | 28950 | 819 |
| 442 | 20231010 | 120100 | 11930719950 | 28950 | 28950 | 29000 | 28900 | 613 |
| 443 | 20231010 | 120000 | 11912987600 | 28950 | 28950 | 29000 | 28950 | 368 |
| 444 | 20231010 | 115900 | 11902327950 | 29000 | 29000 | 29050 | 29000 | 1408 |
| 445 | 20231010 | 115800 | 11861491950 | 29000 | 29100 | 29100 | 29000 | 365 |
| 446 | 20231010 | 115700 | 11850893900 | 29050 | 29050 | 29100 | 29050 | 252 |
| 447 | 20231010 | 115600 | 11843568200 | 29100 | 29050 | 29100 | 29050 | 186 |
| 448 | 20231010 | 115500 | 11838164850 | 29050 | 29050 | 29100 | 29000 | 424 |
| 449 | 20231010 | 115400 | 11825841400 | 29100 | 29100 | 29100 | 29000 | 682 |
| 450 | 20231010 | 115300 | 11806027600 | 29050 | 29050 | 29050 | 29000 | 1423 |
| 451 | 20231010 | 115200 | 11764690450 | 29050 | 29050 | 29100 | 29000 | 888 |
| 452 | 20231010 | 115100 | 11738916850 | 29050 | 28950 | 29050 | 28950 | 769 |
| 453 | 20231010 | 115000 | 11716614450 | 28950 | 29050 | 29100 | 28950 | 4011 |
| 454 | 20231010 | 114900 | 11600274250 | 29050 | 29100 | 29100 | 29050 | 243 |
| 455 | 20231010 | 114800 | 11593204800 | 29050 | 29100 | 29100 | 29050 | 77 |
| 456 | 20231010 | 114700 | 11590964750 | 29050 | 29100 | 29100 | 29050 | 269 |
| 457 | 20231010 | 114600 | 11583140950 | 29050 | 29050 | 29100 | 29050 | 510 |
| 458 | 20231010 | 114500 | 11568307950 | 29050 | 29100 | 29100 | 29050 | 298 |
| 459 | 20231010 | 114400 | 11559641050 | 29100 | 29100 | 29150 | 29100 | 120 |
| 460 | 20231010 | 114300 | 11556148900 | 29100 | 29100 | 29100 | 29100 | 1778 |
| 461 | 20231010 | 114200 | 11504409100 | 29050 | 29100 | 29100 | 29050 | 496 |
| 462 | 20231010 | 114100 | 11489983650 | 29100 | 29050 | 29100 | 29050 | 608 |
| 463 | 20231010 | 114000 | 11472310800 | 29050 | 29050 | 29100 | 29050 | 245 |
| 464 | 20231010 | 113900 | 11465193500 | 29050 | 29050 | 29100 | 29050 | 437 |
| 465 | 20231010 | 113800 | 11452490450 | 29100 | 29050 | 29100 | 29050 | 1433 |
| 466 | 20231010 | 113700 | 11410840200 | 29100 | 29000 | 29100 | 29000 | 1507 |
| 467 | 20231010 | 113600 | 11367123050 | 28950 | 28950 | 28950 | 28950 | 201 |
| 468 | 20231010 | 113500 | 11361304100 | 29000 | 29000 | 29000 | 28950 | 116 |
| 469 | 20231010 | 113400 | 11357940900 | 28950 | 28900 | 29000 | 28900 | 741 |
| 470 | 20231010 | 113300 | 11336483500 | 28900 | 28950 | 28950 | 28900 | 563 |
| 471 | 20231010 | 113200 | 11320199600 | 28900 | 28950 | 28950 | 28900 | 423 |
| 472 | 20231010 | 113100 | 11307958450 | 28900 | 28800 | 28900 | 28800 | 869 |
| 473 | 20231010 | 113000 | 11282896750 | 28800 | 28800 | 28850 | 28750 | 1322 |
| 474 | 20231010 | 112900 | 11244828700 | 28750 | 28900 | 28900 | 28750 | 4034 |
| 475 | 20231010 | 112800 | 11128584700 | 28900 | 28950 | 28950 | 28900 | 119 |
| 476 | 20231010 | 112700 | 11125142300 | 28950 | 28950 | 29000 | 28900 | 182 |
| 477 | 20231010 | 112600 | 11119873150 | 28950 | 28950 | 29000 | 28950 | 773 |
| 478 | 20231010 | 112500 | 11097488800 | 28950 | 29000 | 29000 | 28950 | 166 |
| 479 | 20231010 | 112400 | 11092676500 | 29000 | 28900 | 29000 | 28900 | 1515 |
| 480 | 20231010 | 112300 | 11048780700 | 28900 | 29000 | 29050 | 28850 | 4957 |
| 481 | 20231010 | 112200 | 10905298100 | 29050 | 29050 | 29050 | 29000 | 1214 |
| 482 | 20231010 | 112100 | 10870031500 | 29050 | 28950 | 29050 | 28950 | 755 |
| 483 | 20231010 | 112000 | 10848125250 | 28950 | 29000 | 29000 | 28950 | 2062 |
| 484 | 20231010 | 111900 | 10788390100 | 29000 | 29100 | 29100 | 29000 | 1587 |
| 485 | 20231010 | 111800 | 10742320000 | 29050 | 29200 | 29200 | 29050 | 4757 |
| 486 | 20231010 | 111700 | 10603830850 | 29150 | 29250 | 29250 | 29150 | 2043 |
| 487 | 20231010 | 111600 | 10544147200 | 29250 | 29200 | 29250 | 29200 | 828 |
| 488 | 20231010 | 111500 | 10519929400 | 29250 | 29250 | 29300 | 29150 | 3721 |
| 489 | 20231010 | 111400 | 10411121950 | 29250 | 29300 | 29300 | 29200 | 265 |
| 490 | 20231010 | 111300 | 10403371550 | 29300 | 29250 | 29300 | 29200 | 3175 |
| 491 | 20231010 | 111200 | 10310476950 | 29200 | 29200 | 29250 | 29200 | 1128 |
| 492 | 20231010 | 111100 | 10277525850 | 29200 | 29250 | 29250 | 29200 | 1044 |
| 493 | 20231010 | 111000 | 10247015900 | 29250 | 29250 | 29250 | 29200 | 1030 |
| 494 | 20231010 | 110900 | 10216936500 | 29250 | 29250 | 29300 | 29250 | 2164 |
| 495 | 20231010 | 110800 | 10153635100 | 29250 | 29100 | 29250 | 29100 | 11311 |
| 496 | 20231010 | 110700 | 9823538800 | 29100 | 29050 | 29100 | 29050 | 169 |
| 497 | 20231010 | 110600 | 9818624700 | 29100 | 29050 | 29100 | 29050 | 584 |
| 498 | 20231010 | 110500 | 9801655750 | 29050 | 29050 | 29050 | 29000 | 1011 |
| 499 | 20231010 | 110400 | 9772286550 | 29100 | 29100 | 29150 | 29050 | 1055 |
| 500 | 20231010 | 110300 | 9741583250 | 29150 | 29100 | 29150 | 29100 | 794 |
| 501 | 20231010 | 110200 | 9718453900 | 29150 | 29150 | 29150 | 29100 | 1539 |
| 502 | 20231010 | 110100 | 9673661600 | 29150 | 29150 | 29150 | 29100 | 681 |
| 503 | 20231010 | 110000 | 9653822600 | 29150 | 29150 | 29200 | 29100 | 3491 |
| 504 | 20231010 | 105900 | 9552059700 | 29100 | 29150 | 29150 | 29100 | 1938 |
| 505 | 20231010 | 105800 | 9495596200 | 29150 | 29150 | 29200 | 29150 | 1876 |
| 506 | 20231010 | 105700 | 9440904800 | 29150 | 29150 | 29150 | 29100 | 500 |
| 507 | 20231010 | 105600 | 9426329850 | 29150 | 29150 | 29150 | 29100 | 1924 |
| 508 | 20231010 | 105500 | 9370245300 | 29150 | 29200 | 29200 | 29150 | 1861 |
| 509 | 20231010 | 105400 | 9315954700 | 29150 | 29200 | 29200 | 29150 | 2031 |
| 510 | 20231010 | 105300 | 9256735700 | 29150 | 29100 | 29200 | 29100 | 3307 |
| 511 | 20231010 | 105200 | 9160351150 | 29100 | 29050 | 29100 | 29050 | 499 |
| 512 | 20231010 | 105100 | 9145836950 | 29050 | 29050 | 29100 | 29050 | 4462 |
| 513 | 20231010 | 105000 | 9016109700 | 29050 | 29050 | 29100 | 29050 | 1452 |
| 514 | 20231010 | 104900 | 8973917050 | 29050 | 29050 | 29100 | 29050 | 746 |
| 515 | 20231010 | 104800 | 8952228300 | 29050 | 29100 | 29100 | 29050 | 688 |
| 516 | 20231010 | 104700 | 8932218900 | 29050 | 29050 | 29100 | 29050 | 534 |
| 517 | 20231010 | 104600 | 8916703700 | 29050 | 29050 | 29050 | 29050 | 626 |
| 518 | 20231010 | 104500 | 8898518400 | 29050 | 29050 | 29100 | 29000 | 616 |
| 519 | 20231010 | 104400 | 8880617550 | 29050 | 29100 | 29100 | 29050 | 514 |
| 520 | 20231010 | 104300 | 8865681500 | 29050 | 29100 | 29100 | 29050 | 335 |
| 521 | 20231010 | 104200 | 8855940750 | 29100 | 29100 | 29100 | 29050 | 1179 |
| 522 | 20231010 | 104100 | 8821640700 | 29100 | 29100 | 29150 | 29050 | 790 |
| 523 | 20231010 | 104000 | 8798656200 | 29100 | 29100 | 29100 | 29050 | 1239 |
| 524 | 20231010 | 103900 | 8762611350 | 29100 | 29050 | 29100 | 29050 | 1696 |
| 525 | 20231010 | 103800 | 8713297950 | 29050 | 29050 | 29100 | 29050 | 2225 |
| 526 | 20231010 | 103700 | 8648589650 | 29050 | 29050 | 29050 | 29000 | 2173 |
| 527 | 20231010 | 103600 | 8585501100 | 29000 | 28950 | 29000 | 28950 | 1573 |
| 528 | 20231010 | 103500 | 8539888300 | 28950 | 28950 | 28950 | 28900 | 1136 |
| 529 | 20231010 | 103400 | 8507004700 | 28950 | 29050 | 29050 | 28950 | 352 |
| 530 | 20231010 | 103300 | 8496796100 | 29000 | 29000 | 29000 | 28950 | 2903 |
| 531 | 20231010 | 103200 | 8412609200 | 29000 | 28900 | 29000 | 28850 | 2886 |
| 532 | 20231010 | 103100 | 8329021050 | 28850 | 29050 | 29050 | 28850 | 4357 |
| 533 | 20231010 | 103000 | 8202840850 | 29000 | 29050 | 29050 | 29000 | 1051 |
| 534 | 20231010 | 102900 | 8172310800 | 29000 | 29000 | 29050 | 28950 | 356 |
| 535 | 20231010 | 102800 | 8161981950 | 29000 | 28950 | 29000 | 28950 | 718 |
| 536 | 20231010 | 102700 | 8141165250 | 28950 | 28900 | 29000 | 28900 | 882 |
| 537 | 20231010 | 102600 | 8115644900 | 28900 | 29000 | 29000 | 28900 | 3288 |
| 538 | 20231010 | 102500 | 8020506800 | 29000 | 29150 | 29150 | 29000 | 5206 |
| 539 | 20231010 | 102400 | 7868931400 | 29150 | 29100 | 29150 | 29050 | 2120 |
| 540 | 20231010 | 102300 | 7807221250 | 29050 | 29100 | 29150 | 29000 | 4215 |
| 541 | 20231010 | 102200 | 7684757500 | 29150 | 29000 | 29150 | 28950 | 14020 |
| 542 | 20231010 | 102100 | 7277671850 | 28950 | 29000 | 29000 | 28950 | 3003 |
| 543 | 20231010 | 102000 | 7190692150 | 29000 | 28950 | 29000 | 28950 | 3219 |
| 544 | 20231010 | 101900 | 7097478750 | 28950 | 28900 | 28950 | 28900 | 3125 |
| 545 | 20231010 | 101800 | 7007143300 | 28900 | 28750 | 28900 | 28700 | 13524 |
| 546 | 20231010 | 101700 | 6617253250 | 28750 | 28750 | 28750 | 28750 | 238 |
| 547 | 20231010 | 101600 | 6610410750 | 28750 | 28700 | 28750 | 28700 | 531 |
| 548 | 20231010 | 101500 | 6595151150 | 28700 | 28650 | 28750 | 28650 | 1397 |
| 549 | 20231010 | 101400 | 6555023700 | 28600 | 28550 | 28650 | 28550 | 1453 |
| 550 | 20231010 | 101300 | 6513455600 | 28600 | 28500 | 28600 | 28500 | 479 |
| 551 | 20231010 | 101200 | 6499789200 | 28500 | 28650 | 28650 | 28500 | 5284 |
| 552 | 20231010 | 101100 | 6348828800 | 28650 | 28600 | 28650 | 28600 | 1043 |
| 553 | 20231010 | 101000 | 6318998400 | 28600 | 28650 | 28800 | 28550 | 3298 |
| 554 | 20231010 | 100900 | 6224486500 | 28700 | 28850 | 28850 | 28700 | 2235 |
| 555 | 20231010 | 100800 | 6160215900 | 28850 | 28800 | 28850 | 28800 | 2476 |
| 556 | 20231010 | 100700 | 6088864300 | 28800 | 28850 | 28850 | 28800 | 2090 |
| 557 | 20231010 | 100600 | 6028644750 | 28850 | 28900 | 28900 | 28850 | 3002 |
| 558 | 20231010 | 100500 | 5941928150 | 28900 | 28700 | 28900 | 28700 | 14627 |
| 559 | 20231010 | 100400 | 5520354000 | 28700 | 28650 | 28700 | 28650 | 9627 |
| 560 | 20231010 | 100300 | 5244096250 | 28650 | 28650 | 28700 | 28650 | 513 |
| 561 | 20231010 | 100200 | 5229392200 | 28650 | 28650 | 28650 | 28600 | 1608 |
| 562 | 20231010 | 100100 | 5183327050 | 28650 | 28650 | 28650 | 28650 | 1125 |
| 563 | 20231010 | 100000 | 5151095800 | 28650 | 28600 | 28700 | 28600 | 3967 |
| 564 | 20231010 | 095900 | 5037511950 | 28600 | 28500 | 28600 | 28450 | 3863 |
| 565 | 20231010 | 095800 | 4927190500 | 28500 | 28500 | 28550 | 28450 | 620 |
| 566 | 20231010 | 095700 | 4909518050 | 28500 | 28550 | 28550 | 28450 | 1305 |
| 567 | 20231010 | 095600 | 4872325200 | 28500 | 28550 | 28600 | 28500 | 1544 |
| 568 | 20231010 | 095500 | 4828273550 | 28550 | 28600 | 28600 | 28550 | 2533 |
| 569 | 20231010 | 095400 | 4755911700 | 28600 | 28550 | 28600 | 28550 | 251 |
| 570 | 20231010 | 095300 | 4748742150 | 28550 | 28600 | 28650 | 28550 | 1921 |
| 571 | 20231010 | 095200 | 4693821550 | 28600 | 28700 | 28700 | 28600 | 3702 |
| 572 | 20231010 | 095100 | 4587844500 | 28700 | 28650 | 28700 | 28650 | 961 |
| 573 | 20231010 | 095000 | 4560291800 | 28700 | 28650 | 28700 | 28650 | 1635 |
| 574 | 20231010 | 094900 | 4513448900 | 28700 | 28650 | 28700 | 28650 | 3030 |
| 575 | 20231010 | 094800 | 4426631900 | 28650 | 28650 | 28650 | 28600 | 885 |
| 576 | 20231010 | 094700 | 4401279850 | 28650 | 28600 | 28650 | 28600 | 1427 |
| 577 | 20231010 | 094600 | 4360453250 | 28600 | 28600 | 28600 | 28550 | 676 |
| 578 | 20231010 | 094500 | 4341120600 | 28600 | 28650 | 28650 | 28550 | 1112 |
| 579 | 20231010 | 094400 | 4309316000 | 28650 | 28650 | 28650 | 28600 | 2089 |
| 580 | 20231010 | 094300 | 4249536800 | 28650 | 28650 | 28650 | 28600 | 673 |
| 581 | 20231010 | 094200 | 4230262850 | 28600 | 28550 | 28650 | 28550 | 6913 |
| 582 | 20231010 | 094100 | 4032555100 | 28600 | 28550 | 28600 | 28500 | 815 |
| 583 | 20231010 | 094000 | 4009289000 | 28550 | 28450 | 28600 | 28450 | 8963 |
| 584 | 20231010 | 093900 | 3753734900 | 28450 | 28400 | 28500 | 28400 | 594 |
| 585 | 20231010 | 093800 | 3736814250 | 28400 | 28450 | 28450 | 28400 | 754 |
| 586 | 20231010 | 093700 | 3715363200 | 28450 | 28400 | 28450 | 28400 | 826 |
| 587 | 20231010 | 093600 | 3691865000 | 28450 | 28550 | 28550 | 28400 | 2810 |
| 588 | 20231010 | 093500 | 3611788900 | 28550 | 28500 | 28550 | 28500 | 863 |
| 589 | 20231010 | 093400 | 3587181400 | 28550 | 28450 | 28550 | 28450 | 2729 |
| 590 | 20231010 | 093300 | 3509405150 | 28450 | 28450 | 28500 | 28400 | 2913 |
| 591 | 20231010 | 093200 | 3426528350 | 28450 | 28450 | 28500 | 28400 | 1672 |
| 592 | 20231010 | 093100 | 3378951850 | 28450 | 28400 | 28450 | 28350 | 1676 |
| 593 | 20231010 | 093000 | 3331298000 | 28350 | 28400 | 28400 | 28350 | 2659 |
| 594 | 20231010 | 092900 | 3255782950 | 28400 | 28350 | 28400 | 28300 | 5043 |
| 595 | 20231010 | 092800 | 3112654750 | 28350 | 28300 | 28350 | 28250 | 908 |
| 596 | 20231010 | 092700 | 3086958500 | 28300 | 28300 | 28300 | 28250 | 542 |
| 597 | 20231010 | 092600 | 3071628200 | 28300 | 28250 | 28300 | 28200 | 1883 |
| 598 | 20231010 | 092500 | 3018408350 | 28250 | 28250 | 28300 | 28200 | 1983 |
| 599 | 20231010 | 092400 | 2962375000 | 28200 | 28300 | 28300 | 28200 | 2899 |
| 600 | 20231010 | 092300 | 2880468000 | 28350 | 28200 | 28350 | 28200 | 2978 |
| 601 | 20231010 | 092200 | 2796345550 | 28150 | 28200 | 28200 | 28150 | 249 |
| 602 | 20231010 | 092100 | 2789324300 | 28200 | 28150 | 28200 | 28100 | 736 |
| 603 | 20231010 | 092000 | 2768607150 | 28100 | 28000 | 28150 | 28000 | 9984 |
| 604 | 20231010 | 091900 | 2488825800 | 27950 | 27950 | 28000 | 27950 | 996 |
| 605 | 20231010 | 091800 | 2460968900 | 27950 | 27950 | 28000 | 27950 | 972 |
| 606 | 20231010 | 091700 | 2433797100 | 27950 | 27950 | 27950 | 27900 | 3858 |
| 607 | 20231010 | 091600 | 2325968400 | 27950 | 27950 | 28000 | 27900 | 2189 |
| 608 | 20231010 | 091500 | 2264790550 | 27950 | 28000 | 28000 | 27950 | 985 |
| 609 | 20231010 | 091400 | 2237222900 | 28000 | 27900 | 28000 | 27900 | 3994 |
| 610 | 20231010 | 091300 | 2125571750 | 27900 | 27950 | 27950 | 27900 | 1926 |
| 611 | 20231010 | 091200 | 2071822300 | 27900 | 27900 | 27950 | 27850 | 1839 |
| 612 | 20231010 | 091100 | 2020535100 | 27850 | 28000 | 28000 | 27850 | 4123 |
| 613 | 20231010 | 091000 | 1905409900 | 28000 | 28000 | 28050 | 27900 | 3189 |
| 614 | 20231010 | 090900 | 1816209000 | 28050 | 28150 | 28150 | 28050 | 2692 |
| 615 | 20231010 | 090800 | 1740574700 | 28150 | 28200 | 28250 | 28150 | 3712 |
| 616 | 20231010 | 090700 | 1635908550 | 28200 | 27950 | 28200 | 27950 | 5380 |
| 617 | 20231010 | 090600 | 1484909000 | 28000 | 28150 | 28150 | 28000 | 6427 |
| 618 | 20231010 | 090500 | 1304442050 | 28150 | 28200 | 28250 | 28100 | 7051 |
| 619 | 20231010 | 090400 | 1105981800 | 28250 | 28250 | 28350 | 28200 | 3598 |
| 620 | 20231010 | 090300 | 1004204150 | 28250 | 28300 | 28300 | 28200 | 3123 |
| 621 | 20231010 | 090200 | 916055600 | 28350 | 28400 | 28400 | 28200 | 7002 |
| 622 | 20231010 | 090100 | 717897800 | 28400 | 28500 | 28600 | 28350 | 9474 |
| 623 | 20231010 | 090000 | 447826200 | 28500 | 28250 | 28700 | 28250 | 15613 |