34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 3 | 20231010 | 192500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20231010 | 192400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20231010 | 192300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20231010 | 192200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20231010 | 192100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20231010 | 192000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20231010 | 191900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20231010 | 191800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20231010 | 191700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20231010 | 191600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20231010 | 191500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20231010 | 191400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20231010 | 191300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20231010 | 191200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20231010 | 191100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20231010 | 191000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20231010 | 190900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20231010 | 190800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20231010 | 190700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20231010 | 190600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20231010 | 190500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20231010 | 190400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20231010 | 190300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20231010 | 190200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20231010 | 190100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20231010 | 190000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20231010 | 185900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20231010 | 185800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20231010 | 185700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20231010 | 185600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 33 | 20231010 | 185500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20231010 | 185400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20231010 | 185300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20231010 | 185200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20231010 | 185100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20231010 | 185000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20231010 | 184900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20231010 | 184800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20231010 | 184700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20231010 | 184600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20231010 | 184500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20231010 | 184400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20231010 | 184300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20231010 | 184200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20231010 | 184100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20231010 | 184000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20231010 | 183900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20231010 | 183800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20231010 | 183700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20231010 | 183600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20231010 | 183500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20231010 | 183400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20231010 | 183300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20231010 | 183200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20231010 | 183100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20231010 | 183000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20231010 | 182900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20231010 | 182800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20231010 | 182700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20231010 | 182600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 63 | 20231010 | 182500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20231010 | 182400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20231010 | 182300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20231010 | 182200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20231010 | 182100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20231010 | 182000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20231010 | 181900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20231010 | 181800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20231010 | 181700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20231010 | 181600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20231010 | 181500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20231010 | 181400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20231010 | 181300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20231010 | 181200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20231010 | 181100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20231010 | 181000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20231010 | 180900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20231010 | 180800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20231010 | 180700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20231010 | 180600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20231010 | 180500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20231010 | 180400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20231010 | 180300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20231010 | 180200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20231010 | 180100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20231010 | 180000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20231010 | 175900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20231010 | 175800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20231010 | 175700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20231010 | 175600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 93 | 20231010 | 175500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20231010 | 175400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20231010 | 175300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20231010 | 175200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20231010 | 175100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20231010 | 175000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20231010 | 174900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20231010 | 174800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20231010 | 174700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20231010 | 174600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20231010 | 174500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20231010 | 174400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20231010 | 174300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20231010 | 174200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20231010 | 174100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20231010 | 174000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20231010 | 173900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20231010 | 173800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20231010 | 173700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20231010 | 173600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20231010 | 173500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20231010 | 173400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20231010 | 173300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20231010 | 173200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20231010 | 173100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20231010 | 173000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20231010 | 172900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20231010 | 172800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20231010 | 172700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20231010 | 172600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 123 | 20231010 | 172500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20231010 | 172400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20231010 | 172300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20231010 | 172200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20231010 | 172100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20231010 | 172000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20231010 | 171900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20231010 | 171800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20231010 | 171700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20231010 | 171600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20231010 | 171500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20231010 | 171400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20231010 | 171300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20231010 | 171200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20231010 | 171100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20231010 | 171000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20231010 | 170900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20231010 | 170800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20231010 | 170700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20231010 | 170600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20231010 | 170500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20231010 | 170400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20231010 | 170300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20231010 | 170200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20231010 | 170100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20231010 | 170000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20231010 | 165900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20231010 | 165800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20231010 | 165700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20231010 | 165600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 153 | 20231010 | 165500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20231010 | 165400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20231010 | 165300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20231010 | 165200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20231010 | 165100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20231010 | 165000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20231010 | 164900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20231010 | 164800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20231010 | 164700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20231010 | 164600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20231010 | 164500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20231010 | 164400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20231010 | 164300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20231010 | 164200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20231010 | 164100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20231010 | 164000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20231010 | 163900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20231010 | 163800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20231010 | 163700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20231010 | 163600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20231010 | 163500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20231010 | 163400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20231010 | 163300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20231010 | 163200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20231010 | 163100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20231010 | 163000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20231010 | 162900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20231010 | 162800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20231010 | 162700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20231010 | 162600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 183 | 20231010 | 162500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20231010 | 162400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20231010 | 162300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20231010 | 162200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20231010 | 162100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20231010 | 162000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20231010 | 161900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20231010 | 161800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20231010 | 161700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20231010 | 161600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20231010 | 161500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20231010 | 161400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20231010 | 161300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20231010 | 161200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20231010 | 161100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20231010 | 161000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20231010 | 160900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20231010 | 160800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20231010 | 160700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20231010 | 160600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20231010 | 160500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20231010 | 160400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20231010 | 160300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20231010 | 160200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20231010 | 160100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20231010 | 160000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20231010 | 155900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20231010 | 155800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20231010 | 155700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20231010 | 155600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 213 | 20231010 | 155500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20231010 | 155400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20231010 | 155300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20231010 | 155200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20231010 | 155100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20231010 | 155000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20231010 | 154900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20231010 | 154800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20231010 | 154700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20231010 | 154600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20231010 | 154500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20231010 | 154400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20231010 | 154300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20231010 | 154200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20231010 | 154100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20231010 | 154000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20231010 | 153900 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20231010 | 153800 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20231010 | 153700 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20231010 | 153600 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20231010 | 153500 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20231010 | 153400 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20231010 | 153300 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20231010 | 153200 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20231010 | 153100 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20231010 | 153000 | 10260700200 | 23250 | 23250 | 23250 | 23250 | 11280 |
| 239 | 20231010 | 152900 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20231010 | 152800 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20231010 | 152700 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20231010 | 152600 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 243 | 20231010 | 152500 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20231010 | 152400 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20231010 | 152300 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20231010 | 152200 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20231010 | 152100 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20231010 | 152000 | 9998440200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20231010 | 151900 | 9998440200 | 23250 | 23350 | 23350 | 23250 | 996 |
| 250 | 20231010 | 151800 | 9975235400 | 23300 | 23350 | 23350 | 23300 | 604 |
| 251 | 20231010 | 151700 | 9961150850 | 23350 | 23350 | 23350 | 23300 | 1408 |
| 252 | 20231010 | 151600 | 9928336050 | 23350 | 23350 | 23350 | 23300 | 589 |
| 253 | 20231010 | 151500 | 9914596850 | 23300 | 23350 | 23350 | 23300 | 1059 |
| 254 | 20231010 | 151400 | 9889910300 | 23350 | 23250 | 23350 | 23250 | 846 |
| 255 | 20231010 | 151300 | 9870193450 | 23250 | 23250 | 23350 | 23250 | 2453 |
| 256 | 20231010 | 151200 | 9813002450 | 23250 | 23250 | 23250 | 23250 | 2404 |
| 257 | 20231010 | 151100 | 9757109450 | 23250 | 23350 | 23350 | 23250 | 1919 |
| 258 | 20231010 | 151000 | 9712419350 | 23350 | 23350 | 23350 | 23300 | 399 |
| 259 | 20231010 | 150900 | 9703107700 | 23350 | 23350 | 23400 | 23300 | 457 |
| 260 | 20231010 | 150800 | 9692444650 | 23300 | 23350 | 23350 | 23300 | 172 |
| 261 | 20231010 | 150700 | 9688431050 | 23350 | 23350 | 23350 | 23300 | 210 |
| 262 | 20231010 | 150600 | 9683531050 | 23300 | 23400 | 23400 | 23300 | 495 |
| 263 | 20231010 | 150500 | 9671982500 | 23300 | 23350 | 23400 | 23300 | 301 |
| 264 | 20231010 | 150400 | 9664957300 | 23300 | 23350 | 23400 | 23300 | 146 |
| 265 | 20231010 | 150300 | 9661550350 | 23300 | 23300 | 23400 | 23300 | 192 |
| 266 | 20231010 | 150200 | 9657071250 | 23300 | 23350 | 23350 | 23300 | 1155 |
| 267 | 20231010 | 150100 | 9630152950 | 23350 | 23300 | 23400 | 23250 | 523 |
| 268 | 20231010 | 150000 | 9617978700 | 23300 | 23350 | 23350 | 23300 | 3088 |
| 269 | 20231010 | 145900 | 9545939200 | 23350 | 23350 | 23400 | 23300 | 303 |
| 270 | 20231010 | 145800 | 9538862450 | 23300 | 23300 | 23350 | 23300 | 1140 |
| 271 | 20231010 | 145700 | 9512246650 | 23300 | 23300 | 23350 | 23300 | 1035 |
| 272 | 20231010 | 145600 | 9488130700 | 23300 | 23300 | 23350 | 23300 | 193 |
| 273 | 20231010 | 145500 | 9483629800 | 23300 | 23300 | 23350 | 23300 | 538 |
| 274 | 20231010 | 145400 | 9471088900 | 23350 | 23350 | 23400 | 23300 | 380 |
| 275 | 20231010 | 145300 | 9462218000 | 23350 | 23300 | 23350 | 23300 | 719 |
| 276 | 20231010 | 145200 | 9445438950 | 23300 | 23350 | 23350 | 23300 | 364 |
| 277 | 20231010 | 145100 | 9436956400 | 23300 | 23350 | 23350 | 23300 | 407 |
| 278 | 20231010 | 145000 | 9427454450 | 23350 | 23350 | 23350 | 23350 | 478 |
| 279 | 20231010 | 144900 | 9416293150 | 23350 | 23450 | 23450 | 23350 | 306 |
| 280 | 20231010 | 144800 | 9409129000 | 23400 | 23400 | 23400 | 23400 | 144 |
| 281 | 20231010 | 144700 | 9405759400 | 23400 | 23350 | 23400 | 23350 | 700 |
| 282 | 20231010 | 144600 | 9389383550 | 23350 | 23450 | 23450 | 23350 | 550 |
| 283 | 20231010 | 144500 | 9376513350 | 23450 | 23450 | 23500 | 23400 | 535 |
| 284 | 20231010 | 144400 | 9363965350 | 23450 | 23500 | 23500 | 23450 | 872 |
| 285 | 20231010 | 144300 | 9343476350 | 23450 | 23500 | 23500 | 23450 | 1419 |
| 286 | 20231010 | 144200 | 9310152300 | 23500 | 23550 | 23600 | 23500 | 620 |
| 287 | 20231010 | 144100 | 9295560600 | 23500 | 23550 | 23550 | 23500 | 917 |
| 288 | 20231010 | 144000 | 9274008550 | 23550 | 23600 | 23650 | 23550 | 1338 |
| 289 | 20231010 | 143900 | 9242484450 | 23600 | 23500 | 23600 | 23500 | 906 |
| 290 | 20231010 | 143800 | 9221133100 | 23500 | 23500 | 23550 | 23500 | 128 |
| 291 | 20231010 | 143700 | 9218122300 | 23500 | 23500 | 23550 | 23500 | 218 |
| 292 | 20231010 | 143600 | 9212996500 | 23500 | 23450 | 23550 | 23450 | 648 |
| 293 | 20231010 | 143500 | 9197768950 | 23450 | 23450 | 23550 | 23450 | 379 |
| 294 | 20231010 | 143400 | 9188859350 | 23400 | 23450 | 23550 | 23400 | 678 |
| 295 | 20231010 | 143300 | 9172961050 | 23450 | 23400 | 23550 | 23400 | 1887 |
| 296 | 20231010 | 143200 | 9128657200 | 23400 | 23350 | 23400 | 23350 | 194 |
| 297 | 20231010 | 143100 | 9124119150 | 23350 | 23300 | 23400 | 23250 | 1494 |
| 298 | 20231010 | 143000 | 9089214800 | 23300 | 23250 | 23300 | 23200 | 505 |
| 299 | 20231010 | 142900 | 9077468150 | 23250 | 23300 | 23350 | 23200 | 910 |
| 300 | 20231010 | 142800 | 9056309550 | 23300 | 23250 | 23300 | 23200 | 2988 |
| 301 | 20231010 | 142700 | 8986731700 | 23250 | 23150 | 23250 | 23100 | 1773 |
| 302 | 20231010 | 142600 | 8945601100 | 23100 | 23150 | 23200 | 23100 | 377 |
| 303 | 20231010 | 142500 | 8936886800 | 23150 | 23150 | 23200 | 23100 | 1122 |
| 304 | 20231010 | 142400 | 8910941200 | 23150 | 23200 | 23200 | 23150 | 604 |
| 305 | 20231010 | 142300 | 8896955300 | 23200 | 23250 | 23250 | 23150 | 1555 |
| 306 | 20231010 | 142200 | 8860867900 | 23250 | 23150 | 23250 | 23150 | 833 |
| 307 | 20231010 | 142100 | 8841566750 | 23250 | 23200 | 23250 | 23150 | 954 |
| 308 | 20231010 | 142000 | 8819442550 | 23200 | 23250 | 23250 | 23200 | 517 |
| 309 | 20231010 | 141900 | 8807440550 | 23250 | 23200 | 23250 | 23200 | 200 |
| 310 | 20231010 | 141800 | 8802797700 | 23200 | 23200 | 23250 | 23150 | 1054 |
| 311 | 20231010 | 141700 | 8778348850 | 23200 | 23250 | 23300 | 23200 | 6040 |
| 312 | 20231010 | 141600 | 8638212900 | 23200 | 23300 | 23300 | 23200 | 6028 |
| 313 | 20231010 | 141500 | 8498089600 | 23300 | 23350 | 23350 | 23300 | 187 |
| 314 | 20231010 | 141400 | 8493727800 | 23300 | 23400 | 23400 | 23300 | 1388 |
| 315 | 20231010 | 141300 | 8461343150 | 23350 | 23450 | 23450 | 23350 | 1537 |
| 316 | 20231010 | 141200 | 8425376350 | 23350 | 23450 | 23450 | 23350 | 2371 |
| 317 | 20231010 | 141100 | 8369881650 | 23450 | 23450 | 23550 | 23450 | 259 |
| 318 | 20231010 | 141000 | 8363802500 | 23450 | 23500 | 23550 | 23450 | 174 |
| 319 | 20231010 | 140900 | 8359720200 | 23450 | 23500 | 23550 | 23450 | 1266 |
| 320 | 20231010 | 140800 | 8329973550 | 23450 | 23450 | 23550 | 23450 | 200 |
| 321 | 20231010 | 140700 | 8325277950 | 23450 | 23450 | 23450 | 23450 | 81 |
| 322 | 20231010 | 140600 | 8323378500 | 23450 | 23550 | 23600 | 23450 | 524 |
| 323 | 20231010 | 140500 | 8311059200 | 23500 | 23500 | 23500 | 23500 | 343 |
| 324 | 20231010 | 140400 | 8302998700 | 23500 | 23550 | 23550 | 23500 | 931 |
| 325 | 20231010 | 140300 | 8281112150 | 23500 | 23600 | 23600 | 23500 | 88 |
| 326 | 20231010 | 140200 | 8279043450 | 23600 | 23500 | 23600 | 23450 | 181 |
| 327 | 20231010 | 140100 | 8274789150 | 23450 | 23450 | 23450 | 23450 | 35 |
| 328 | 20231010 | 140000 | 8273968400 | 23500 | 23500 | 23600 | 23450 | 416 |
| 329 | 20231010 | 135900 | 8264193900 | 23500 | 23500 | 23550 | 23500 | 615 |
| 330 | 20231010 | 135800 | 8249732950 | 23500 | 23500 | 23500 | 23500 | 251 |
| 331 | 20231010 | 135700 | 8243834450 | 23550 | 23500 | 23550 | 23500 | 215 |
| 332 | 20231010 | 135600 | 8238778500 | 23500 | 23550 | 23550 | 23450 | 211 |
| 333 | 20231010 | 135500 | 8233824950 | 23600 | 23450 | 23600 | 23450 | 412 |
| 334 | 20231010 | 135400 | 8224141100 | 23450 | 23450 | 23450 | 23450 | 112 |
| 335 | 20231010 | 135300 | 8221514700 | 23450 | 23500 | 23550 | 23450 | 509 |
| 336 | 20231010 | 135200 | 8209551200 | 23500 | 23600 | 23600 | 23500 | 1842 |
| 337 | 20231010 | 135100 | 8166187050 | 23650 | 23550 | 23650 | 23550 | 381 |
| 338 | 20231010 | 135000 | 8157206900 | 23550 | 23650 | 23650 | 23550 | 140 |
| 339 | 20231010 | 134900 | 8153901850 | 23650 | 23650 | 23650 | 23600 | 965 |
| 340 | 20231010 | 134800 | 8131119000 | 23650 | 23600 | 23650 | 23550 | 740 |
| 341 | 20231010 | 134700 | 8113640600 | 23600 | 23600 | 23600 | 23550 | 1068 |
| 342 | 20231010 | 134600 | 8088435900 | 23550 | 23650 | 23650 | 23550 | 124 |
| 343 | 20231010 | 134500 | 8085510050 | 23550 | 23600 | 23600 | 23550 | 135 |
| 344 | 20231010 | 134400 | 8082324300 | 23550 | 23650 | 23650 | 23550 | 721 |
| 345 | 20231010 | 134300 | 8065311300 | 23650 | 23600 | 23650 | 23600 | 1139 |
| 346 | 20231010 | 134200 | 8038430850 | 23600 | 23500 | 23600 | 23500 | 1104 |
| 347 | 20231010 | 134100 | 8012404750 | 23550 | 23550 | 23550 | 23550 | 473 |
| 348 | 20231010 | 134000 | 8001265600 | 23450 | 23500 | 23550 | 23450 | 208 |
| 349 | 20231010 | 133900 | 7996378400 | 23500 | 23450 | 23550 | 23400 | 604 |
| 350 | 20231010 | 133800 | 7982210300 | 23450 | 23500 | 23550 | 23450 | 82 |
| 351 | 20231010 | 133700 | 7980285750 | 23500 | 23500 | 23500 | 23400 | 289 |
| 352 | 20231010 | 133600 | 7973495300 | 23400 | 23400 | 23400 | 23400 | 106 |
| 353 | 20231010 | 133500 | 7971014900 | 23500 | 23450 | 23500 | 23400 | 120 |
| 354 | 20231010 | 133400 | 7968200850 | 23500 | 23500 | 23500 | 23400 | 256 |
| 355 | 20231010 | 133300 | 7962190750 | 23500 | 23450 | 23500 | 23400 | 115 |
| 356 | 20231010 | 133200 | 7959493200 | 23400 | 23400 | 23500 | 23400 | 451 |
| 357 | 20231010 | 133100 | 7948928950 | 23400 | 23450 | 23500 | 23400 | 307 |
| 358 | 20231010 | 133000 | 7941740900 | 23550 | 23550 | 23550 | 23550 | 91 |
| 359 | 20231010 | 132900 | 7939597850 | 23550 | 23500 | 23550 | 23400 | 869 |
| 360 | 20231010 | 132800 | 7919206500 | 23500 | 23350 | 23500 | 23350 | 4251 |
| 361 | 20231010 | 132700 | 7819554400 | 23450 | 23450 | 23450 | 23400 | 711 |
| 362 | 20231010 | 132600 | 7802895950 | 23450 | 23450 | 23450 | 23350 | 2429 |
| 363 | 20231010 | 132500 | 7746054950 | 23350 | 23400 | 23450 | 23300 | 670 |
| 364 | 20231010 | 132400 | 7730412500 | 23450 | 23400 | 23450 | 23400 | 356 |
| 365 | 20231010 | 132300 | 7722079300 | 23350 | 23500 | 23500 | 23300 | 2817 |
| 366 | 20231010 | 132200 | 7656352100 | 23400 | 23400 | 23450 | 23350 | 1677 |
| 367 | 20231010 | 132100 | 7617127550 | 23400 | 23450 | 23500 | 23350 | 274 |
| 368 | 20231010 | 132000 | 7610711900 | 23450 | 23450 | 23450 | 23450 | 13 |
| 369 | 20231010 | 131900 | 7610407050 | 23450 | 23400 | 23500 | 23400 | 1613 |
| 370 | 20231010 | 131800 | 7572653700 | 23450 | 23500 | 23500 | 23450 | 16 |
| 371 | 20231010 | 131700 | 7572278200 | 23500 | 23450 | 23500 | 23350 | 414 |
| 372 | 20231010 | 131600 | 7562584850 | 23450 | 23450 | 23500 | 23250 | 12143 |
| 373 | 20231010 | 131500 | 7278989200 | 23500 | 23500 | 23500 | 23400 | 714 |
| 374 | 20231010 | 131400 | 7262272200 | 23500 | 23450 | 23550 | 23400 | 2067 |
| 375 | 20231010 | 131300 | 7213853150 | 23450 | 23500 | 23550 | 23450 | 4916 |
| 376 | 20231010 | 131200 | 7098554050 | 23550 | 23550 | 23550 | 23500 | 467 |
| 377 | 20231010 | 131100 | 7087575600 | 23550 | 23450 | 23600 | 23450 | 851 |
| 378 | 20231010 | 131000 | 7067540150 | 23450 | 23500 | 23550 | 23450 | 1923 |
| 379 | 20231010 | 130900 | 7022364850 | 23550 | 23550 | 23550 | 23500 | 647 |
| 380 | 20231010 | 130800 | 7007139600 | 23550 | 23550 | 23550 | 23500 | 799 |
| 381 | 20231010 | 130700 | 6988352700 | 23500 | 23500 | 23600 | 23500 | 159 |
| 382 | 20231010 | 130600 | 6984613700 | 23500 | 23550 | 23600 | 23500 | 386 |
| 383 | 20231010 | 130500 | 6975524850 | 23550 | 23550 | 23600 | 23500 | 1973 |
| 384 | 20231010 | 130400 | 6928985600 | 23550 | 23550 | 23550 | 23550 | 325 |
| 385 | 20231010 | 130300 | 6921331850 | 23550 | 23500 | 23600 | 23500 | 650 |
| 386 | 20231010 | 130200 | 6906049250 | 23500 | 23550 | 23550 | 23500 | 3169 |
| 387 | 20231010 | 130100 | 6831577200 | 23500 | 23550 | 23600 | 23500 | 1446 |
| 388 | 20231010 | 130000 | 6797553850 | 23550 | 23550 | 23600 | 23550 | 1090 |
| 389 | 20231010 | 125900 | 6771879550 | 23550 | 23550 | 23600 | 23550 | 824 |
| 390 | 20231010 | 125800 | 6752471500 | 23600 | 23600 | 23600 | 23600 | 58 |
| 391 | 20231010 | 125700 | 6751102700 | 23600 | 23650 | 23650 | 23550 | 456 |
| 392 | 20231010 | 125600 | 6740355250 | 23650 | 23700 | 23700 | 23550 | 3130 |
| 393 | 20231010 | 125500 | 6666426800 | 23700 | 23600 | 23700 | 23600 | 803 |
| 394 | 20231010 | 125400 | 6647438550 | 23650 | 23650 | 23700 | 23600 | 1854 |
| 395 | 20231010 | 125300 | 6603614150 | 23650 | 23650 | 23650 | 23600 | 339 |
| 396 | 20231010 | 125200 | 6595610300 | 23650 | 23600 | 23650 | 23600 | 1025 |
| 397 | 20231010 | 125100 | 6571399350 | 23600 | 23650 | 23650 | 23600 | 2200 |
| 398 | 20231010 | 125000 | 6519464700 | 23650 | 23650 | 23700 | 23650 | 2526 |
| 399 | 20231010 | 124900 | 6459721950 | 23650 | 23800 | 23800 | 23650 | 365 |
| 400 | 20231010 | 124800 | 6451077700 | 23800 | 23700 | 23800 | 23700 | 581 |
| 401 | 20231010 | 124700 | 6437302400 | 23650 | 23700 | 23800 | 23650 | 921 |
| 402 | 20231010 | 124600 | 6415489750 | 23700 | 23750 | 23750 | 23700 | 1197 |
| 403 | 20231010 | 124500 | 6387101750 | 23750 | 23800 | 23800 | 23750 | 156 |
| 404 | 20231010 | 124400 | 6383393950 | 23750 | 23800 | 23800 | 23750 | 231 |
| 405 | 20231010 | 124300 | 6377907550 | 23800 | 23750 | 23800 | 23700 | 588 |
| 406 | 20231010 | 124200 | 6363952400 | 23750 | 23750 | 23750 | 23700 | 71 |
| 407 | 20231010 | 124100 | 6362266250 | 23750 | 23700 | 23800 | 23700 | 994 |
| 408 | 20231010 | 124000 | 6338699400 | 23700 | 23750 | 23750 | 23700 | 448 |
| 409 | 20231010 | 123900 | 6328080550 | 23700 | 23800 | 23800 | 23700 | 525 |
| 410 | 20231010 | 123800 | 6315612850 | 23800 | 23750 | 23800 | 23750 | 466 |
| 411 | 20231010 | 123700 | 6304545150 | 23750 | 23650 | 23750 | 23650 | 1180 |
| 412 | 20231010 | 123600 | 6276543950 | 23700 | 23700 | 23750 | 23700 | 1115 |
| 413 | 20231010 | 123500 | 6250115650 | 23700 | 23750 | 23750 | 23700 | 193 |
| 414 | 20231010 | 123400 | 6245536050 | 23750 | 23750 | 23800 | 23700 | 544 |
| 415 | 20231010 | 123300 | 6232613450 | 23800 | 23750 | 23800 | 23750 | 136 |
| 416 | 20231010 | 123200 | 6229383350 | 23800 | 23700 | 23800 | 23700 | 377 |
| 417 | 20231010 | 123100 | 6220434950 | 23700 | 23700 | 23850 | 23700 | 64 |
| 418 | 20231010 | 123000 | 6218917550 | 23850 | 23650 | 23850 | 23650 | 1418 |
| 419 | 20231010 | 122900 | 6185359100 | 23650 | 23750 | 23750 | 23650 | 4460 |
| 420 | 20231010 | 122800 | 6079718150 | 23750 | 23700 | 23750 | 23700 | 771 |
| 421 | 20231010 | 122700 | 6061407350 | 23750 | 23750 | 23800 | 23700 | 634 |
| 422 | 20231010 | 122600 | 6046361950 | 23750 | 23800 | 23850 | 23750 | 2851 |
| 423 | 20231010 | 122500 | 5978633850 | 23800 | 23850 | 23850 | 23800 | 344 |
| 424 | 20231010 | 122400 | 5970432700 | 23850 | 23800 | 23850 | 23800 | 330 |
| 425 | 20231010 | 122300 | 5962578200 | 23800 | 23800 | 23850 | 23800 | 438 |
| 426 | 20231010 | 122200 | 5952151000 | 23800 | 23800 | 23850 | 23800 | 1788 |
| 427 | 20231010 | 122100 | 5909596550 | 23850 | 23800 | 23850 | 23800 | 2250 |
| 428 | 20231010 | 122000 | 5856042900 | 23850 | 23900 | 23900 | 23850 | 294 |
| 429 | 20231010 | 121900 | 5849028200 | 23850 | 23850 | 23850 | 23850 | 436 |
| 430 | 20231010 | 121800 | 5838629600 | 23850 | 23800 | 23900 | 23800 | 869 |
| 431 | 20231010 | 121700 | 5817927950 | 23800 | 23850 | 23850 | 23800 | 2266 |
| 432 | 20231010 | 121600 | 5763887550 | 23900 | 23850 | 23950 | 23850 | 79 |
| 433 | 20231010 | 121500 | 5761997200 | 23900 | 23850 | 23950 | 23850 | 206 |
| 434 | 20231010 | 121400 | 5757078550 | 23950 | 23950 | 23950 | 23900 | 289 |
| 435 | 20231010 | 121300 | 5750164900 | 23950 | 23950 | 23950 | 23900 | 2991 |
| 436 | 20231010 | 121200 | 5678671350 | 23950 | 23900 | 23950 | 23900 | 304 |
| 437 | 20231010 | 121100 | 5671398650 | 23900 | 23950 | 23950 | 23900 | 257 |
| 438 | 20231010 | 121000 | 5665250550 | 23900 | 23900 | 24000 | 23900 | 155 |
| 439 | 20231010 | 120900 | 5661545550 | 23900 | 23900 | 24000 | 23900 | 589 |
| 440 | 20231010 | 120800 | 5647445950 | 23950 | 23950 | 23950 | 23900 | 460 |
| 441 | 20231010 | 120700 | 5636447650 | 23950 | 23900 | 24000 | 23900 | 241 |
| 442 | 20231010 | 120600 | 5630680900 | 23900 | 23950 | 23950 | 23900 | 508 |
| 443 | 20231010 | 120500 | 5618526000 | 23900 | 23950 | 24000 | 23900 | 565 |
| 444 | 20231010 | 120400 | 5604993650 | 23950 | 23950 | 23950 | 23950 | 402 |
| 445 | 20231010 | 120300 | 5595365750 | 23950 | 23950 | 24000 | 23950 | 358 |
| 446 | 20231010 | 120200 | 5586788250 | 23950 | 23950 | 24000 | 23900 | 467 |
| 447 | 20231010 | 120100 | 5575602950 | 23950 | 23950 | 23950 | 23950 | 1782 |
| 448 | 20231010 | 120000 | 5532924050 | 23950 | 24000 | 24050 | 23950 | 683 |
| 449 | 20231010 | 115900 | 5516532700 | 24000 | 24050 | 24050 | 24000 | 119 |
| 450 | 20231010 | 115800 | 5513673750 | 24050 | 24000 | 24050 | 24000 | 67 |
| 451 | 20231010 | 115700 | 5512062850 | 24000 | 24000 | 24050 | 24000 | 439 |
| 452 | 20231010 | 115600 | 5501524800 | 24000 | 24000 | 24050 | 24000 | 263 |
| 453 | 20231010 | 115500 | 5495210000 | 24000 | 24000 | 24050 | 24000 | 643 |
| 454 | 20231010 | 115400 | 5479774100 | 24100 | 24100 | 24100 | 24050 | 267 |
| 455 | 20231010 | 115300 | 5473349450 | 24000 | 24050 | 24100 | 24000 | 161 |
| 456 | 20231010 | 115200 | 5469477900 | 24050 | 24050 | 24050 | 24000 | 167 |
| 457 | 20231010 | 115100 | 5465464000 | 24050 | 24050 | 24100 | 24050 | 1626 |
| 458 | 20231010 | 115000 | 5426355900 | 24100 | 24100 | 24100 | 24050 | 14 |
| 459 | 20231010 | 114900 | 5426018850 | 24100 | 24100 | 24100 | 24050 | 896 |
| 460 | 20231010 | 114800 | 5404428200 | 24100 | 24050 | 24100 | 24050 | 170 |
| 461 | 20231010 | 114700 | 5400336950 | 24050 | 24100 | 24100 | 24050 | 133 |
| 462 | 20231010 | 114600 | 5397134950 | 24100 | 24100 | 24150 | 24100 | 571 |
| 463 | 20231010 | 114500 | 5383373800 | 24050 | 24050 | 24100 | 24050 | 615 |
| 464 | 20231010 | 114400 | 5368580250 | 24050 | 24000 | 24050 | 24000 | 292 |
| 465 | 20231010 | 114300 | 5361557950 | 24000 | 24050 | 24050 | 24000 | 117 |
| 466 | 20231010 | 114200 | 5358747050 | 24050 | 24000 | 24050 | 24000 | 177 |
| 467 | 20231010 | 114100 | 5354490250 | 24000 | 24050 | 24050 | 24000 | 173 |
| 468 | 20231010 | 114000 | 5350332550 | 24100 | 24000 | 24100 | 24000 | 145 |
| 469 | 20231010 | 113900 | 5346846550 | 24000 | 24050 | 24050 | 24000 | 438 |
| 470 | 20231010 | 113800 | 5336333750 | 24050 | 24000 | 24100 | 24000 | 143 |
| 471 | 20231010 | 113700 | 5332894750 | 24000 | 24050 | 24050 | 24000 | 692 |
| 472 | 20231010 | 113600 | 5316284400 | 24100 | 24000 | 24100 | 24000 | 127 |
| 473 | 20231010 | 113500 | 5313229950 | 24050 | 24050 | 24100 | 24000 | 201 |
| 474 | 20231010 | 113400 | 5308393550 | 24050 | 24050 | 24050 | 24000 | 156 |
| 475 | 20231010 | 113300 | 5304642000 | 24100 | 24050 | 24100 | 24050 | 116 |
| 476 | 20231010 | 113200 | 5301849400 | 24050 | 24000 | 24050 | 24000 | 136 |
| 477 | 20231010 | 113100 | 5298581550 | 24050 | 24050 | 24100 | 24050 | 1084 |
| 478 | 20231010 | 113000 | 5272508550 | 24050 | 24100 | 24100 | 24050 | 1515 |
| 479 | 20231010 | 112900 | 5236072300 | 24100 | 24100 | 24150 | 24100 | 193 |
| 480 | 20231010 | 112800 | 5231420850 | 24100 | 24050 | 24150 | 24050 | 314 |
| 481 | 20231010 | 112700 | 5223857300 | 24100 | 24150 | 24150 | 24100 | 138 |
| 482 | 20231010 | 112600 | 5220525100 | 24150 | 24200 | 24200 | 24100 | 1561 |
| 483 | 20231010 | 112500 | 5182890950 | 24200 | 24200 | 24200 | 24150 | 826 |
| 484 | 20231010 | 112400 | 5162942050 | 24150 | 24150 | 24250 | 24150 | 426 |
| 485 | 20231010 | 112300 | 5152647500 | 24200 | 24200 | 24250 | 24200 | 559 |
| 486 | 20231010 | 112200 | 5139115000 | 24250 | 24200 | 24250 | 24150 | 226 |
| 487 | 20231010 | 112100 | 5133647550 | 24150 | 24250 | 24250 | 24150 | 841 |
| 488 | 20231010 | 112000 | 5113254100 | 24250 | 24200 | 24250 | 24200 | 651 |
| 489 | 20231010 | 111900 | 5097491600 | 24200 | 24250 | 24250 | 24200 | 24 |
| 490 | 20231010 | 111800 | 5096910700 | 24200 | 24250 | 24250 | 24150 | 1567 |
| 491 | 20231010 | 111700 | 5058986900 | 24250 | 24250 | 24250 | 24200 | 317 |
| 492 | 20231010 | 111600 | 5051304650 | 24250 | 24200 | 24250 | 24150 | 433 |
| 493 | 20231010 | 111500 | 5040824250 | 24200 | 24150 | 24200 | 24150 | 1070 |
| 494 | 20231010 | 111400 | 5014980900 | 24150 | 24250 | 24250 | 24150 | 1134 |
| 495 | 20231010 | 111300 | 4987535300 | 24250 | 24250 | 24250 | 24100 | 220 |
| 496 | 20231010 | 111200 | 4982202450 | 24250 | 24150 | 24250 | 24100 | 5623 |
| 497 | 20231010 | 111100 | 4846399800 | 24200 | 24150 | 24200 | 24150 | 239 |
| 498 | 20231010 | 111000 | 4840625100 | 24150 | 24200 | 24200 | 24150 | 502 |
| 499 | 20231010 | 110900 | 4828499450 | 24200 | 24150 | 24200 | 24150 | 341 |
| 500 | 20231010 | 110800 | 4820254000 | 24150 | 24200 | 24200 | 24150 | 602 |
| 501 | 20231010 | 110700 | 4805712900 | 24150 | 24150 | 24200 | 24150 | 394 |
| 502 | 20231010 | 110600 | 4796193100 | 24200 | 24250 | 24250 | 24150 | 174 |
| 503 | 20231010 | 110500 | 4791981350 | 24200 | 24250 | 24250 | 24200 | 190 |
| 504 | 20231010 | 110400 | 4787380300 | 24250 | 24200 | 24250 | 24200 | 268 |
| 505 | 20231010 | 110300 | 4780886100 | 24200 | 24200 | 24250 | 24200 | 842 |
| 506 | 20231010 | 110200 | 4760503450 | 24200 | 24150 | 24200 | 24150 | 1613 |
| 507 | 20231010 | 110100 | 4721549400 | 24200 | 24150 | 24200 | 24150 | 533 |
| 508 | 20231010 | 110000 | 4708674850 | 24200 | 24150 | 24200 | 24150 | 346 |
| 509 | 20231010 | 105900 | 4700316150 | 24150 | 24150 | 24200 | 24150 | 229 |
| 510 | 20231010 | 105800 | 4694783000 | 24150 | 24150 | 24200 | 24150 | 234 |
| 511 | 20231010 | 105700 | 4689130800 | 24150 | 24150 | 24200 | 24150 | 193 |
| 512 | 20231010 | 105600 | 4684461700 | 24150 | 24150 | 24200 | 24150 | 126 |
| 513 | 20231010 | 105500 | 4681418300 | 24150 | 24200 | 24250 | 24150 | 1542 |
| 514 | 20231010 | 105400 | 4644095550 | 24200 | 24200 | 24250 | 24200 | 457 |
| 515 | 20231010 | 105300 | 4633017850 | 24250 | 24250 | 24300 | 24200 | 276 |
| 516 | 20231010 | 105200 | 4626325600 | 24250 | 24150 | 24300 | 24150 | 1859 |
| 517 | 20231010 | 105100 | 4581204350 | 24200 | 24250 | 24300 | 24100 | 2000 |
| 518 | 20231010 | 105000 | 4532678350 | 24200 | 24150 | 24250 | 24100 | 267 |
| 519 | 20231010 | 104900 | 4526225450 | 24150 | 24200 | 24200 | 24100 | 356 |
| 520 | 20231010 | 104800 | 4517626700 | 24200 | 24200 | 24250 | 24150 | 302 |
| 521 | 20231010 | 104700 | 4510311300 | 24150 | 24200 | 24250 | 24150 | 104 |
| 522 | 20231010 | 104600 | 4507793750 | 24200 | 24150 | 24300 | 24100 | 3072 |
| 523 | 20231010 | 104500 | 4433350300 | 24100 | 24100 | 24150 | 24050 | 1022 |
| 524 | 20231010 | 104400 | 4408677500 | 24100 | 24100 | 24150 | 24100 | 563 |
| 525 | 20231010 | 104300 | 4395105950 | 24100 | 24100 | 24150 | 24100 | 365 |
| 526 | 20231010 | 104200 | 4386298950 | 24150 | 24100 | 24150 | 24100 | 499 |
| 527 | 20231010 | 104100 | 4374256200 | 24100 | 24150 | 24150 | 24050 | 494 |
| 528 | 20231010 | 104000 | 4362348150 | 24150 | 24100 | 24150 | 24100 | 48 |
| 529 | 20231010 | 103900 | 4361190950 | 24100 | 24150 | 24150 | 24100 | 168 |
| 530 | 20231010 | 103800 | 4357136050 | 24150 | 24150 | 24200 | 24100 | 795 |
| 531 | 20231010 | 103700 | 4337937950 | 24150 | 24200 | 24200 | 24150 | 466 |
| 532 | 20231010 | 103600 | 4326662000 | 24200 | 24150 | 24250 | 24150 | 627 |
| 533 | 20231010 | 103500 | 4311491300 | 24150 | 24100 | 24150 | 24050 | 1413 |
| 534 | 20231010 | 103400 | 4277429400 | 24100 | 24150 | 24150 | 24100 | 3366 |
| 535 | 20231010 | 103300 | 4196254550 | 24150 | 24200 | 24200 | 24150 | 994 |
| 536 | 20231010 | 103200 | 4172205650 | 24200 | 24150 | 24200 | 24150 | 446 |
| 537 | 20231010 | 103100 | 4161418600 | 24150 | 24150 | 24200 | 24150 | 201 |
| 538 | 20231010 | 103000 | 4156556100 | 24150 | 24200 | 24200 | 24150 | 109 |
| 539 | 20231010 | 102900 | 4153920450 | 24200 | 24200 | 24200 | 24150 | 380 |
| 540 | 20231010 | 102800 | 4144725550 | 24250 | 24250 | 24250 | 24150 | 1013 |
| 541 | 20231010 | 102700 | 4120202450 | 24200 | 24250 | 24250 | 24200 | 459 |
| 542 | 20231010 | 102600 | 4109075100 | 24250 | 24200 | 24250 | 24150 | 1658 |
| 543 | 20231010 | 102500 | 4068911550 | 24200 | 24200 | 24200 | 24200 | 334 |
| 544 | 20231010 | 102400 | 4060828750 | 24200 | 24100 | 24200 | 24100 | 3466 |
| 545 | 20231010 | 102300 | 3977063500 | 24100 | 24150 | 24150 | 24100 | 400 |
| 546 | 20231010 | 102200 | 3967406000 | 24100 | 24150 | 24150 | 24100 | 123 |
| 547 | 20231010 | 102100 | 3964435750 | 24150 | 24100 | 24150 | 24050 | 354 |
| 548 | 20231010 | 102000 | 3955896700 | 24050 | 24050 | 24100 | 24050 | 46 |
| 549 | 20231010 | 101900 | 3954788700 | 24100 | 24100 | 24150 | 24100 | 841 |
| 550 | 20231010 | 101800 | 3934483650 | 24150 | 24150 | 24150 | 24100 | 316 |
| 551 | 20231010 | 101700 | 3926866000 | 24100 | 24050 | 24150 | 24050 | 939 |
| 552 | 20231010 | 101600 | 3904223300 | 24050 | 23950 | 24100 | 23950 | 1504 |
| 553 | 20231010 | 101500 | 3868013250 | 24050 | 23950 | 24100 | 23950 | 1261 |
| 554 | 20231010 | 101400 | 3837694600 | 23950 | 24000 | 24050 | 23950 | 326 |
| 555 | 20231010 | 101300 | 3829866450 | 24000 | 24000 | 24000 | 24000 | 184 |
| 556 | 20231010 | 101200 | 3825450450 | 24000 | 24000 | 24050 | 24000 | 483 |
| 557 | 20231010 | 101100 | 3813850950 | 24000 | 24000 | 24050 | 24000 | 26 |
| 558 | 20231010 | 101000 | 3813226900 | 24000 | 24000 | 24050 | 24000 | 725 |
| 559 | 20231010 | 100900 | 3795813850 | 24000 | 24050 | 24050 | 24000 | 91 |
| 560 | 20231010 | 100800 | 3793625950 | 24000 | 23950 | 24100 | 23950 | 2208 |
| 561 | 20231010 | 100700 | 3740538150 | 23950 | 23950 | 24000 | 23900 | 1201 |
| 562 | 20231010 | 100600 | 3711742100 | 23900 | 23900 | 24000 | 23900 | 484 |
| 563 | 20231010 | 100500 | 3700159300 | 23900 | 24000 | 24000 | 23900 | 195 |
| 564 | 20231010 | 100400 | 3695492750 | 23900 | 23950 | 24000 | 23900 | 608 |
| 565 | 20231010 | 100300 | 3680961400 | 23900 | 24000 | 24000 | 23900 | 2312 |
| 566 | 20231010 | 100200 | 3625647750 | 23950 | 23950 | 23950 | 23950 | 221 |
| 567 | 20231010 | 100100 | 3620354800 | 23950 | 23950 | 24000 | 23950 | 248 |
| 568 | 20231010 | 100000 | 3614407700 | 24000 | 24000 | 24000 | 23900 | 521 |
| 569 | 20231010 | 095900 | 3601943450 | 24000 | 23950 | 24000 | 23950 | 306 |
| 570 | 20231010 | 095800 | 3594609350 | 23950 | 23950 | 24000 | 23900 | 331 |
| 571 | 20231010 | 095700 | 3586684650 | 24000 | 23950 | 24000 | 23950 | 1637 |
| 572 | 20231010 | 095600 | 3547471050 | 23950 | 23950 | 24000 | 23950 | 429 |
| 573 | 20231010 | 095500 | 3537191950 | 23950 | 23950 | 24000 | 23950 | 922 |
| 574 | 20231010 | 095400 | 3515101650 | 23950 | 24000 | 24000 | 23950 | 930 |
| 575 | 20231010 | 095300 | 3492824300 | 24000 | 24050 | 24050 | 24000 | 1904 |
| 576 | 20231010 | 095200 | 3447127950 | 24050 | 24100 | 24100 | 24000 | 4870 |
| 577 | 20231010 | 095100 | 3330017400 | 24100 | 24050 | 24100 | 24050 | 883 |
| 578 | 20231010 | 095000 | 3308765800 | 24050 | 24100 | 24100 | 24050 | 191 |
| 579 | 20231010 | 094900 | 3304162750 | 24100 | 24100 | 24150 | 24100 | 340 |
| 580 | 20231010 | 094800 | 3295962300 | 24050 | 24050 | 24150 | 24050 | 188 |
| 581 | 20231010 | 094700 | 3291429850 | 24100 | 24100 | 24100 | 24100 | 482 |
| 582 | 20231010 | 094600 | 3279813650 | 24100 | 24100 | 24100 | 24100 | 869 |
| 583 | 20231010 | 094500 | 3258870750 | 24100 | 24150 | 24200 | 24100 | 3476 |
| 584 | 20231010 | 094400 | 3174810250 | 24100 | 24100 | 24200 | 24100 | 305 |
| 585 | 20231010 | 094300 | 3167457650 | 24100 | 24050 | 24150 | 24050 | 3471 |
| 586 | 20231010 | 094200 | 3083784750 | 24050 | 24100 | 24100 | 24050 | 250 |
| 587 | 20231010 | 094100 | 3077766400 | 24100 | 24050 | 24100 | 24050 | 1498 |
| 588 | 20231010 | 094000 | 3041734250 | 24100 | 24100 | 24100 | 24050 | 140 |
| 589 | 20231010 | 093900 | 3038363800 | 24100 | 24100 | 24150 | 24050 | 986 |
| 590 | 20231010 | 093800 | 3014595600 | 24100 | 24050 | 24100 | 24050 | 970 |
| 591 | 20231010 | 093700 | 2991225600 | 24050 | 24050 | 24050 | 24050 | 506 |
| 592 | 20231010 | 093600 | 2979056300 | 24050 | 24050 | 24050 | 24050 | 1227 |
| 593 | 20231010 | 093500 | 2949546950 | 24100 | 24100 | 24100 | 24050 | 386 |
| 594 | 20231010 | 093400 | 2940246800 | 24100 | 24050 | 24100 | 24050 | 1209 |
| 595 | 20231010 | 093300 | 2911164650 | 24050 | 24000 | 24050 | 24000 | 385 |
| 596 | 20231010 | 093200 | 2901917750 | 24000 | 24000 | 24050 | 24000 | 507 |
| 597 | 20231010 | 093100 | 2889744650 | 24000 | 24000 | 24050 | 23950 | 433 |
| 598 | 20231010 | 093000 | 2879359100 | 24050 | 24000 | 24050 | 24000 | 1172 |
| 599 | 20231010 | 092900 | 2851220600 | 24000 | 24000 | 24050 | 24000 | 1612 |
| 600 | 20231010 | 092800 | 2812508100 | 24000 | 24000 | 24000 | 24000 | 544 |
| 601 | 20231010 | 092700 | 2799452100 | 24050 | 24050 | 24100 | 24000 | 5930 |
| 602 | 20231010 | 092600 | 2656974950 | 24100 | 24100 | 24100 | 24050 | 364 |
| 603 | 20231010 | 092500 | 2648216300 | 24100 | 24100 | 24150 | 24100 | 1885 |
| 604 | 20231010 | 092400 | 2602736450 | 24100 | 24100 | 24150 | 24100 | 2115 |
| 605 | 20231010 | 092300 | 2551750950 | 24100 | 24150 | 24200 | 24100 | 1077 |
| 606 | 20231010 | 092200 | 2525745450 | 24200 | 24200 | 24250 | 24100 | 2938 |
| 607 | 20231010 | 092100 | 2454718500 | 24200 | 24100 | 24200 | 24100 | 1420 |
| 608 | 20231010 | 092000 | 2420405100 | 24150 | 24100 | 24150 | 24100 | 2476 |
| 609 | 20231010 | 091900 | 2360712950 | 24150 | 24050 | 24200 | 24050 | 2091 |
| 610 | 20231010 | 091800 | 2310283000 | 24050 | 24050 | 24050 | 24050 | 146 |
| 611 | 20231010 | 091700 | 2306771700 | 24100 | 24100 | 24100 | 24000 | 723 |
| 612 | 20231010 | 091600 | 2289370800 | 24100 | 24100 | 24150 | 24050 | 3377 |
| 613 | 20231010 | 091500 | 2207967250 | 24100 | 24050 | 24100 | 24050 | 1116 |
| 614 | 20231010 | 091400 | 2181115050 | 24000 | 23950 | 24000 | 23900 | 993 |
| 615 | 20231010 | 091300 | 2157333000 | 23950 | 23900 | 23950 | 23850 | 658 |
| 616 | 20231010 | 091200 | 2141611100 | 23900 | 23900 | 23950 | 23850 | 619 |
| 617 | 20231010 | 091100 | 2126824000 | 23850 | 24000 | 24150 | 23850 | 5556 |
| 618 | 20231010 | 091000 | 1993500700 | 24000 | 23900 | 24000 | 23850 | 1016 |
| 619 | 20231010 | 090900 | 1969168200 | 23850 | 23800 | 23900 | 23800 | 1348 |
| 620 | 20231010 | 090800 | 1937009200 | 23900 | 23650 | 23950 | 23650 | 4184 |
| 621 | 20231010 | 090700 | 1837211750 | 23650 | 23700 | 23800 | 23600 | 10640 |
| 622 | 20231010 | 090600 | 1585321100 | 23700 | 23800 | 23850 | 23700 | 4788 |
| 623 | 20231010 | 090500 | 1471505650 | 23800 | 23750 | 23850 | 23700 | 6538 |
| 624 | 20231010 | 090400 | 1316121550 | 23750 | 24000 | 24000 | 23750 | 6811 |
| 625 | 20231010 | 090300 | 1153717100 | 24000 | 23950 | 24000 | 23900 | 989 |
| 626 | 20231010 | 090200 | 1130030850 | 23900 | 24100 | 24150 | 23850 | 11322 |
| 627 | 20231010 | 090100 | 858181600 | 24150 | 24250 | 24250 | 24050 | 13144 |
| 628 | 20231010 | 090000 | 540817800 | 24250 | 24250 | 24400 | 24200 | 22058 |