30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 3 | 20231010 | 183100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20231010 | 183000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20231010 | 182900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20231010 | 182800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20231010 | 182700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20231010 | 182600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20231010 | 182500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20231010 | 182400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20231010 | 182300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20231010 | 182200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20231010 | 182100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20231010 | 182000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20231010 | 181900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20231010 | 181800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20231010 | 181700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20231010 | 181600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20231010 | 181500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20231010 | 181400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20231010 | 181300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20231010 | 181200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20231010 | 181100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20231010 | 181000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20231010 | 180900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20231010 | 180800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20231010 | 180700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20231010 | 180600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20231010 | 180500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20231010 | 180400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20231010 | 180300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20231010 | 180200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 33 | 20231010 | 180100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20231010 | 180000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20231010 | 175900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20231010 | 175800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20231010 | 175700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20231010 | 175600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20231010 | 175500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20231010 | 175400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20231010 | 175300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20231010 | 175200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20231010 | 175100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20231010 | 175000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20231010 | 174900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20231010 | 174800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20231010 | 174700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20231010 | 174600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20231010 | 174500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20231010 | 174400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20231010 | 174300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20231010 | 174200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20231010 | 174100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20231010 | 174000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20231010 | 173900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20231010 | 173800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20231010 | 173700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20231010 | 173600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20231010 | 173500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20231010 | 173400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20231010 | 173300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20231010 | 173200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 63 | 20231010 | 173100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20231010 | 173000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20231010 | 172900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20231010 | 172800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20231010 | 172700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20231010 | 172600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20231010 | 172500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20231010 | 172400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20231010 | 172300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20231010 | 172200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20231010 | 172100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20231010 | 172000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20231010 | 171900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20231010 | 171800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20231010 | 171700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20231010 | 171600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20231010 | 171500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20231010 | 171400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20231010 | 171300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20231010 | 171200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20231010 | 171100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20231010 | 171000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20231010 | 170900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20231010 | 170800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20231010 | 170700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20231010 | 170600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20231010 | 170500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20231010 | 170400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20231010 | 170300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20231010 | 170200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 93 | 20231010 | 170100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20231010 | 170000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20231010 | 165900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20231010 | 165800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20231010 | 165700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20231010 | 165600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20231010 | 165500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20231010 | 165400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20231010 | 165300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20231010 | 165200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20231010 | 165100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20231010 | 165000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20231010 | 164900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20231010 | 164800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20231010 | 164700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20231010 | 164600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20231010 | 164500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20231010 | 164400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20231010 | 164300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20231010 | 164200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20231010 | 164100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20231010 | 164000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20231010 | 163900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20231010 | 163800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20231010 | 163700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20231010 | 163600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20231010 | 163500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20231010 | 163400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20231010 | 163300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20231010 | 163200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 123 | 20231010 | 163100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20231010 | 163000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20231010 | 162900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20231010 | 162800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20231010 | 162700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20231010 | 162600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20231010 | 162500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20231010 | 162400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20231010 | 162300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20231010 | 162200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20231010 | 162100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20231010 | 162000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20231010 | 161900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20231010 | 161800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20231010 | 161700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20231010 | 161600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20231010 | 161500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20231010 | 161400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20231010 | 161300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20231010 | 161200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20231010 | 161100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20231010 | 161000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20231010 | 160900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20231010 | 160800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20231010 | 160700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20231010 | 160600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20231010 | 160500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20231010 | 160400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20231010 | 160300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20231010 | 160200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 153 | 20231010 | 160100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20231010 | 160000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20231010 | 155900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20231010 | 155800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20231010 | 155700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20231010 | 155600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20231010 | 155500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20231010 | 155400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20231010 | 155300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20231010 | 155200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20231010 | 155100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20231010 | 155000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20231010 | 154900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20231010 | 154800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20231010 | 154700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20231010 | 154600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20231010 | 154500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20231010 | 154400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20231010 | 154300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20231010 | 154200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20231010 | 154100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20231010 | 154000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20231010 | 153900 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20231010 | 153800 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20231010 | 153700 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20231010 | 153600 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20231010 | 153500 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20231010 | 153400 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20231010 | 153300 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20231010 | 153200 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 183 | 20231010 | 153100 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20231010 | 153000 | 7032034450 | 36650 | 36650 | 36650 | 36650 | 8110 |
| 185 | 20231010 | 152900 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20231010 | 152800 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20231010 | 152700 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20231010 | 152600 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20231010 | 152500 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20231010 | 152400 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20231010 | 152300 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20231010 | 152200 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20231010 | 152100 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20231010 | 152000 | 6734802950 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20231010 | 151900 | 6734802950 | 36650 | 36700 | 36750 | 36650 | 414 |
| 196 | 20231010 | 151800 | 6719610000 | 36700 | 36700 | 36750 | 36650 | 327 |
| 197 | 20231010 | 151700 | 6707610600 | 36700 | 36700 | 36700 | 36700 | 189 |
| 198 | 20231010 | 151600 | 6700674300 | 36750 | 36750 | 36750 | 36700 | 100 |
| 199 | 20231010 | 151500 | 6697001800 | 36700 | 36750 | 36750 | 36700 | 139 |
| 200 | 20231010 | 151400 | 6691894550 | 36750 | 36750 | 36750 | 36750 | 32 |
| 201 | 20231010 | 151300 | 6690718550 | 36700 | 36750 | 36750 | 36700 | 406 |
| 202 | 20231010 | 151200 | 6675815850 | 36800 | 36750 | 36800 | 36750 | 1275 |
| 203 | 20231010 | 151100 | 6628959550 | 36750 | 36750 | 36750 | 36700 | 433 |
| 204 | 20231010 | 151000 | 6613062350 | 36750 | 36650 | 36750 | 36650 | 117 |
| 205 | 20231010 | 150900 | 6608762700 | 36700 | 36650 | 36750 | 36650 | 1089 |
| 206 | 20231010 | 150800 | 6568797400 | 36650 | 36700 | 36700 | 36650 | 1122 |
| 207 | 20231010 | 150700 | 6527621250 | 36700 | 36700 | 36700 | 36700 | 64 |
| 208 | 20231010 | 150600 | 6525272450 | 36700 | 36700 | 36750 | 36700 | 650 |
| 209 | 20231010 | 150500 | 6501417400 | 36700 | 36750 | 36750 | 36700 | 210 |
| 210 | 20231010 | 150400 | 6493710350 | 36750 | 36750 | 36750 | 36700 | 268 |
| 211 | 20231010 | 150300 | 6483870050 | 36750 | 36700 | 36750 | 36700 | 80 |
| 212 | 20231010 | 150200 | 6480933850 | 36700 | 36750 | 36750 | 36700 | 497 |
| 213 | 20231010 | 150100 | 6462684200 | 36750 | 36700 | 36800 | 36650 | 370 |
| 214 | 20231010 | 150000 | 6449106800 | 36750 | 36700 | 36800 | 36700 | 434 |
| 215 | 20231010 | 145900 | 6433177200 | 36850 | 36750 | 36850 | 36650 | 1067 |
| 216 | 20231010 | 145800 | 6393963350 | 36750 | 36700 | 36750 | 36650 | 176 |
| 217 | 20231010 | 145700 | 6387510550 | 36700 | 36800 | 36800 | 36700 | 126 |
| 218 | 20231010 | 145600 | 6382885650 | 36800 | 36800 | 36800 | 36650 | 1032 |
| 219 | 20231010 | 145500 | 6345002500 | 36700 | 36750 | 36800 | 36700 | 303 |
| 220 | 20231010 | 145400 | 6333866100 | 36800 | 36750 | 36800 | 36750 | 48 |
| 221 | 20231010 | 145300 | 6332102050 | 36750 | 36850 | 36900 | 36750 | 947 |
| 222 | 20231010 | 145200 | 6297256550 | 36900 | 36900 | 36900 | 36900 | 8 |
| 223 | 20231010 | 145100 | 6296961350 | 36900 | 36900 | 36900 | 36900 | 13 |
| 224 | 20231010 | 145000 | 6296481650 | 36900 | 36900 | 36900 | 36900 | 268 |
| 225 | 20231010 | 144900 | 6286592450 | 36950 | 36950 | 36950 | 36950 | 252 |
| 226 | 20231010 | 144800 | 6277281050 | 36950 | 36950 | 36950 | 36900 | 549 |
| 227 | 20231010 | 144700 | 6257000450 | 36950 | 37000 | 37000 | 36950 | 204 |
| 228 | 20231010 | 144600 | 6249452550 | 37000 | 37000 | 37000 | 37000 | 43 |
| 229 | 20231010 | 144500 | 6247861550 | 37000 | 37050 | 37050 | 37000 | 197 |
| 230 | 20231010 | 144400 | 6240572250 | 37000 | 37000 | 37000 | 37000 | 13 |
| 231 | 20231010 | 144300 | 6240091250 | 37000 | 37050 | 37050 | 37000 | 158 |
| 232 | 20231010 | 144200 | 6234242500 | 37100 | 37100 | 37100 | 37050 | 33 |
| 233 | 20231010 | 144100 | 6233018250 | 37100 | 37100 | 37100 | 37100 | 137 |
| 234 | 20231010 | 144000 | 6227935550 | 37050 | 37050 | 37050 | 37050 | 223 |
| 235 | 20231010 | 143900 | 6219673400 | 37050 | 37000 | 37050 | 37000 | 165 |
| 236 | 20231010 | 143800 | 6213565800 | 37000 | 37000 | 37000 | 36950 | 14 |
| 237 | 20231010 | 143700 | 6213048350 | 36950 | 36900 | 36950 | 36900 | 353 |
| 238 | 20231010 | 143600 | 6200010800 | 36950 | 36950 | 36950 | 36950 | 219 |
| 239 | 20231010 | 143500 | 6191918750 | 36950 | 36850 | 36950 | 36850 | 467 |
| 240 | 20231010 | 143400 | 6174685650 | 36850 | 36900 | 36900 | 36850 | 67 |
| 241 | 20231010 | 143300 | 6172215450 | 36900 | 36850 | 36900 | 36850 | 2 |
| 242 | 20231010 | 143200 | 6172141700 | 36900 | 36850 | 36900 | 36800 | 178 |
| 243 | 20231010 | 143100 | 6165589450 | 36850 | 36750 | 36850 | 36750 | 130 |
| 244 | 20231010 | 143000 | 6160799050 | 36750 | 36650 | 36800 | 36600 | 1186 |
| 245 | 20231010 | 142900 | 6117219050 | 36700 | 36700 | 36700 | 36650 | 310 |
| 246 | 20231010 | 142800 | 6105852950 | 36700 | 36700 | 36700 | 36700 | 116 |
| 247 | 20231010 | 142700 | 6101595750 | 36700 | 36700 | 36700 | 36650 | 269 |
| 248 | 20231010 | 142600 | 6091726200 | 36700 | 36700 | 36750 | 36700 | 41 |
| 249 | 20231010 | 142500 | 6090220600 | 36750 | 36700 | 36750 | 36700 | 2 |
| 250 | 20231010 | 142400 | 6090147150 | 36750 | 36800 | 36800 | 36750 | 15 |
| 251 | 20231010 | 142300 | 6089595650 | 36800 | 36700 | 36800 | 36650 | 406 |
| 252 | 20231010 | 142200 | 6074692450 | 36700 | 36750 | 36750 | 36700 | 328 |
| 253 | 20231010 | 142100 | 6062648150 | 36700 | 36750 | 36750 | 36700 | 183 |
| 254 | 20231010 | 142000 | 6055929650 | 36750 | 36750 | 36800 | 36750 | 26 |
| 255 | 20231010 | 141900 | 6054974100 | 36750 | 36800 | 36800 | 36750 | 228 |
| 256 | 20231010 | 141800 | 6046588750 | 36700 | 36800 | 36800 | 36700 | 2331 |
| 257 | 20231010 | 141700 | 5960987800 | 36800 | 36900 | 36900 | 36800 | 1332 |
| 258 | 20231010 | 141600 | 5911943150 | 36900 | 36900 | 37000 | 36900 | 303 |
| 259 | 20231010 | 141500 | 5900761950 | 36950 | 36950 | 36950 | 36900 | 347 |
| 260 | 20231010 | 141400 | 5887945200 | 37000 | 37000 | 37000 | 37000 | 2 |
| 261 | 20231010 | 141300 | 5887871200 | 37000 | 36950 | 37000 | 36950 | 193 |
| 262 | 20231010 | 141200 | 5880739200 | 37000 | 37050 | 37050 | 37000 | 127 |
| 263 | 20231010 | 141100 | 5876040150 | 37000 | 36950 | 37050 | 36950 | 903 |
| 264 | 20231010 | 141000 | 5842587100 | 36900 | 36950 | 36950 | 36900 | 214 |
| 265 | 20231010 | 140900 | 5834680350 | 36950 | 36900 | 36950 | 36900 | 85 |
| 266 | 20231010 | 140800 | 5831542100 | 36900 | 36900 | 36900 | 36900 | 727 |
| 267 | 20231010 | 140700 | 5804715800 | 36900 | 37050 | 37050 | 36900 | 245 |
| 268 | 20231010 | 140600 | 5795658100 | 37050 | 36950 | 37050 | 36950 | 40 |
| 269 | 20231010 | 140500 | 5794180000 | 36950 | 37050 | 37050 | 36950 | 485 |
| 270 | 20231010 | 140400 | 5776226200 | 37250 | 37050 | 37250 | 37050 | 142 |
| 271 | 20231010 | 140300 | 5770957900 | 37050 | 37050 | 37050 | 37050 | 0 |
| 272 | 20231010 | 140200 | 5770957900 | 37050 | 37050 | 37050 | 37050 | 0 |
| 273 | 20231010 | 140100 | 5770957900 | 37050 | 37050 | 37250 | 37050 | 93 |
| 274 | 20231010 | 140000 | 5767504050 | 37250 | 37250 | 37250 | 37250 | 10 |
| 275 | 20231010 | 135900 | 5767131550 | 37250 | 37250 | 37250 | 37250 | 1 |
| 276 | 20231010 | 135800 | 5767094300 | 37250 | 37100 | 37250 | 37100 | 436 |
| 277 | 20231010 | 135700 | 5750913600 | 37300 | 37250 | 37300 | 37200 | 126 |
| 278 | 20231010 | 135600 | 5746214850 | 37300 | 37300 | 37300 | 37300 | 101 |
| 279 | 20231010 | 135500 | 5742447550 | 37300 | 37200 | 37300 | 37200 | 250 |
| 280 | 20231010 | 135400 | 5733144750 | 37200 | 37150 | 37200 | 37150 | 750 |
| 281 | 20231010 | 135300 | 5705257250 | 37150 | 37150 | 37150 | 36950 | 341 |
| 282 | 20231010 | 135200 | 5692607450 | 37000 | 37000 | 37050 | 37000 | 2841 |
| 283 | 20231010 | 135100 | 5587417900 | 37000 | 37050 | 37200 | 37000 | 508 |
| 284 | 20231010 | 135000 | 5568596250 | 37050 | 37150 | 37150 | 37050 | 252 |
| 285 | 20231010 | 134900 | 5559235100 | 37200 | 37200 | 37350 | 37200 | 364 |
| 286 | 20231010 | 134800 | 5545693100 | 37300 | 37250 | 37300 | 37250 | 584 |
| 287 | 20231010 | 134700 | 5523914100 | 37250 | 37250 | 37250 | 37200 | 299 |
| 288 | 20231010 | 134600 | 5512784100 | 37200 | 37200 | 37200 | 37200 | 10 |
| 289 | 20231010 | 134500 | 5512412100 | 37250 | 37200 | 37250 | 37200 | 21 |
| 290 | 20231010 | 134400 | 5511630850 | 37250 | 37250 | 37250 | 37200 | 112 |
| 291 | 20231010 | 134300 | 5507460400 | 37200 | 37250 | 37250 | 37200 | 107 |
| 292 | 20231010 | 134200 | 5503477200 | 37200 | 37200 | 37200 | 37200 | 141 |
| 293 | 20231010 | 134100 | 5498232000 | 37250 | 37250 | 37250 | 37250 | 11 |
| 294 | 20231010 | 134000 | 5497822250 | 37250 | 37150 | 37250 | 37150 | 111 |
| 295 | 20231010 | 133900 | 5493698300 | 37150 | 37200 | 37300 | 37150 | 211 |
| 296 | 20231010 | 133800 | 5485835150 | 37200 | 37300 | 37300 | 37200 | 863 |
| 297 | 20231010 | 133700 | 5453715800 | 37300 | 37350 | 37350 | 37300 | 293 |
| 298 | 20231010 | 133600 | 5442772750 | 37300 | 37200 | 37300 | 37200 | 728 |
| 299 | 20231010 | 133500 | 5415660850 | 37300 | 37300 | 37300 | 37250 | 94 |
| 300 | 20231010 | 133400 | 5412155450 | 37300 | 37200 | 37300 | 37200 | 281 |
| 301 | 20231010 | 133300 | 5401690300 | 37150 | 37150 | 37150 | 37150 | 6 |
| 302 | 20231010 | 133200 | 5401467400 | 37150 | 37150 | 37150 | 37050 | 332 |
| 303 | 20231010 | 133100 | 5389142700 | 37150 | 37150 | 37150 | 37050 | 319 |
| 304 | 20231010 | 133000 | 5377315650 | 37150 | 37150 | 37150 | 37150 | 135 |
| 305 | 20231010 | 132900 | 5372300400 | 37050 | 37050 | 37100 | 37050 | 234 |
| 306 | 20231010 | 132800 | 5363623700 | 37150 | 37050 | 37150 | 37000 | 297 |
| 307 | 20231010 | 132700 | 5352617500 | 37050 | 37050 | 37100 | 37050 | 288 |
| 308 | 20231010 | 132600 | 5341945400 | 37050 | 36950 | 37100 | 36950 | 365 |
| 309 | 20231010 | 132500 | 5328440700 | 36950 | 36950 | 37050 | 36950 | 151 |
| 310 | 20231010 | 132400 | 5322858250 | 37050 | 37000 | 37050 | 37000 | 1080 |
| 311 | 20231010 | 132300 | 5282894350 | 37000 | 37100 | 37100 | 37000 | 808 |
| 312 | 20231010 | 132200 | 5252998050 | 37100 | 37050 | 37150 | 36900 | 4850 |
| 313 | 20231010 | 132100 | 5073430700 | 37050 | 37200 | 37200 | 37050 | 2296 |
| 314 | 20231010 | 132000 | 4988170050 | 37200 | 37250 | 37250 | 37200 | 350 |
| 315 | 20231010 | 131900 | 4975145050 | 37250 | 37200 | 37250 | 37200 | 109 |
| 316 | 20231010 | 131800 | 4971084850 | 37200 | 37200 | 37250 | 37200 | 414 |
| 317 | 20231010 | 131700 | 4955682150 | 37200 | 37300 | 37300 | 37200 | 127 |
| 318 | 20231010 | 131600 | 4950955900 | 37250 | 37250 | 37300 | 37200 | 61 |
| 319 | 20231010 | 131500 | 4948684800 | 37250 | 37250 | 37300 | 37250 | 149 |
| 320 | 20231010 | 131400 | 4943134300 | 37250 | 37250 | 37250 | 37250 | 129 |
| 321 | 20231010 | 131300 | 4938329050 | 37250 | 37350 | 37400 | 37250 | 171 |
| 322 | 20231010 | 131200 | 4931945600 | 37350 | 37350 | 37400 | 37350 | 493 |
| 323 | 20231010 | 131100 | 4913532000 | 37400 | 37300 | 37400 | 37300 | 285 |
| 324 | 20231010 | 131000 | 4902884750 | 37250 | 37200 | 37300 | 37200 | 1236 |
| 325 | 20231010 | 130900 | 4856893750 | 37200 | 37250 | 37250 | 37200 | 1567 |
| 326 | 20231010 | 130800 | 4798558050 | 37250 | 37300 | 37300 | 37250 | 179 |
| 327 | 20231010 | 130700 | 4791887300 | 37300 | 37400 | 37400 | 37300 | 2021 |
| 328 | 20231010 | 130600 | 4716471500 | 37350 | 37350 | 37350 | 37350 | 173 |
| 329 | 20231010 | 130500 | 4710009950 | 37350 | 37350 | 37350 | 37350 | 100 |
| 330 | 20231010 | 130400 | 4706274950 | 37350 | 37350 | 37350 | 37350 | 228 |
| 331 | 20231010 | 130300 | 4697759150 | 37350 | 37550 | 37550 | 37350 | 580 |
| 332 | 20231010 | 130200 | 4676095950 | 37350 | 37350 | 37350 | 37350 | 102 |
| 333 | 20231010 | 130100 | 4672286250 | 37350 | 37400 | 37450 | 37300 | 1719 |
| 334 | 20231010 | 130000 | 4608069150 | 37400 | 37500 | 37500 | 37400 | 430 |
| 335 | 20231010 | 125900 | 4591967150 | 37400 | 37400 | 37400 | 37400 | 601 |
| 336 | 20231010 | 125800 | 4569489750 | 37400 | 37350 | 37400 | 37350 | 885 |
| 337 | 20231010 | 125700 | 4536396550 | 37400 | 37550 | 37550 | 37400 | 1745 |
| 338 | 20231010 | 125600 | 4471057850 | 37500 | 37550 | 37650 | 37500 | 1986 |
| 339 | 20231010 | 125500 | 4396550250 | 37550 | 37600 | 37600 | 37550 | 1348 |
| 340 | 20231010 | 125400 | 4345897850 | 37550 | 37600 | 37600 | 37550 | 632 |
| 341 | 20231010 | 125300 | 4322141900 | 37600 | 37550 | 37650 | 37550 | 205 |
| 342 | 20231010 | 125200 | 4314443150 | 37650 | 37550 | 37650 | 37550 | 505 |
| 343 | 20231010 | 125100 | 4295450300 | 37550 | 37500 | 37550 | 37500 | 77 |
| 344 | 20231010 | 125000 | 4292559000 | 37550 | 37550 | 37550 | 37550 | 568 |
| 345 | 20231010 | 124900 | 4271230600 | 37550 | 37600 | 37650 | 37550 | 399 |
| 346 | 20231010 | 124800 | 4256237050 | 37650 | 37700 | 37700 | 37650 | 89 |
| 347 | 20231010 | 124700 | 4252884700 | 37600 | 37700 | 37700 | 37600 | 620 |
| 348 | 20231010 | 124600 | 4229537800 | 37700 | 37700 | 37700 | 37550 | 59 |
| 349 | 20231010 | 124500 | 4227320850 | 37700 | 37550 | 37700 | 37550 | 825 |
| 350 | 20231010 | 124400 | 4196292100 | 37650 | 37650 | 37650 | 37650 | 0 |
| 351 | 20231010 | 124300 | 4196292100 | 37650 | 37550 | 37650 | 37550 | 2 |
| 352 | 20231010 | 124200 | 4196216900 | 37550 | 37600 | 37600 | 37500 | 321 |
| 353 | 20231010 | 124100 | 4184163350 | 37650 | 37650 | 37650 | 37650 | 1 |
| 354 | 20231010 | 124000 | 4184125700 | 37650 | 37650 | 37650 | 37650 | 15 |
| 355 | 20231010 | 123900 | 4183560950 | 37650 | 37650 | 37650 | 37650 | 20 |
| 356 | 20231010 | 123800 | 4182807950 | 37650 | 37550 | 37650 | 37550 | 64 |
| 357 | 20231010 | 123700 | 4180403650 | 37550 | 37550 | 37550 | 37550 | 287 |
| 358 | 20231010 | 123600 | 4169626800 | 37550 | 37600 | 37600 | 37550 | 181 |
| 359 | 20231010 | 123500 | 4162830200 | 37650 | 37700 | 37700 | 37650 | 116 |
| 360 | 20231010 | 123400 | 4158462750 | 37700 | 37600 | 37700 | 37600 | 211 |
| 361 | 20231010 | 123300 | 4150528850 | 37700 | 37700 | 37700 | 37550 | 631 |
| 362 | 20231010 | 123200 | 4126795100 | 37700 | 37700 | 37700 | 37700 | 2 |
| 363 | 20231010 | 123100 | 4126719700 | 37700 | 37700 | 37700 | 37700 | 300 |
| 364 | 20231010 | 123000 | 4115409700 | 37650 | 37650 | 37650 | 37650 | 436 |
| 365 | 20231010 | 122900 | 4098994300 | 37650 | 37600 | 37650 | 37600 | 283 |
| 366 | 20231010 | 122800 | 4088353450 | 37650 | 37600 | 37650 | 37550 | 74 |
| 367 | 20231010 | 122700 | 4085569000 | 37600 | 37600 | 37650 | 37600 | 15 |
| 368 | 20231010 | 122600 | 4085004900 | 37650 | 37650 | 37650 | 37650 | 1 |
| 369 | 20231010 | 122500 | 4084967250 | 37650 | 37650 | 37650 | 37550 | 214 |
| 370 | 20231010 | 122400 | 4076910650 | 37650 | 37550 | 37650 | 37550 | 554 |
| 371 | 20231010 | 122300 | 4056107650 | 37650 | 37650 | 37650 | 37650 | 0 |
| 372 | 20231010 | 122200 | 4056107650 | 37650 | 37650 | 37650 | 37650 | 1 |
| 373 | 20231010 | 122100 | 4056070000 | 37650 | 37700 | 37700 | 37650 | 6 |
| 374 | 20231010 | 122000 | 4055844050 | 37550 | 37550 | 37550 | 37550 | 320 |
| 375 | 20231010 | 121900 | 4043828050 | 37550 | 37550 | 37550 | 37550 | 261 |
| 376 | 20231010 | 121800 | 4034027500 | 37700 | 37500 | 37700 | 37500 | 2 |
| 377 | 20231010 | 121700 | 4033952300 | 37700 | 37550 | 37700 | 37550 | 456 |
| 378 | 20231010 | 121600 | 4016824750 | 37600 | 37650 | 37650 | 37600 | 398 |
| 379 | 20231010 | 121500 | 4001858800 | 37650 | 37600 | 37650 | 37600 | 15 |
| 380 | 20231010 | 121400 | 4001294300 | 37600 | 37650 | 37650 | 37600 | 141 |
| 381 | 20231010 | 121300 | 3995990650 | 37650 | 37650 | 37700 | 37600 | 204 |
| 382 | 20231010 | 121200 | 3988308550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 383 | 20231010 | 121100 | 3988308550 | 37700 | 37700 | 37700 | 37700 | 4 |
| 384 | 20231010 | 121000 | 3988157750 | 37700 | 37700 | 37700 | 37700 | 1 |
| 385 | 20231010 | 120900 | 3988120050 | 37750 | 37750 | 37750 | 37750 | 1 |
| 386 | 20231010 | 120800 | 3988082300 | 37650 | 37700 | 37700 | 37650 | 350 |
| 387 | 20231010 | 120700 | 3974904750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 388 | 20231010 | 120600 | 3974904750 | 37700 | 37750 | 37850 | 37700 | 1677 |
| 389 | 20231010 | 120500 | 3911677000 | 37750 | 37700 | 37750 | 37700 | 6 |
| 390 | 20231010 | 120400 | 3911450650 | 37800 | 37800 | 37800 | 37800 | 1 |
| 391 | 20231010 | 120300 | 3911412850 | 37650 | 37700 | 37800 | 37650 | 42 |
| 392 | 20231010 | 120200 | 3909826050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 393 | 20231010 | 120100 | 3909826050 | 37650 | 37650 | 37650 | 37650 | 100 |
| 394 | 20231010 | 120000 | 3906061050 | 37650 | 37650 | 37650 | 37650 | 10 |
| 395 | 20231010 | 115900 | 3905684550 | 37650 | 37700 | 37700 | 37650 | 83 |
| 396 | 20231010 | 115800 | 3902559550 | 37700 | 37700 | 37700 | 37700 | 3 |
| 397 | 20231010 | 115700 | 3902446450 | 37700 | 37700 | 37800 | 37650 | 142 |
| 398 | 20231010 | 115600 | 3897097950 | 37650 | 37750 | 37750 | 37650 | 1134 |
| 399 | 20231010 | 115500 | 3854346000 | 37800 | 37750 | 37800 | 37750 | 30 |
| 400 | 20231010 | 115400 | 3853212050 | 37800 | 37800 | 37800 | 37750 | 1205 |
| 401 | 20231010 | 115300 | 3807680500 | 37850 | 37850 | 37850 | 37850 | 2 |
| 402 | 20231010 | 115200 | 3807604800 | 37850 | 37900 | 37900 | 37800 | 88 |
| 403 | 20231010 | 115100 | 3804273700 | 37800 | 37800 | 37800 | 37800 | 40 |
| 404 | 20231010 | 115000 | 3802761700 | 37800 | 37850 | 37900 | 37800 | 56 |
| 405 | 20231010 | 114900 | 3800641900 | 37850 | 37800 | 37850 | 37800 | 330 |
| 406 | 20231010 | 114800 | 3788162900 | 37800 | 37800 | 37800 | 37750 | 24 |
| 407 | 20231010 | 114700 | 3787256100 | 37750 | 37800 | 37800 | 37750 | 586 |
| 408 | 20231010 | 114600 | 3765106300 | 37850 | 37850 | 37850 | 37850 | 1 |
| 409 | 20231010 | 114500 | 3765068450 | 37850 | 37850 | 37850 | 37850 | 6 |
| 410 | 20231010 | 114400 | 3764841350 | 37900 | 37850 | 37900 | 37850 | 20 |
| 411 | 20231010 | 114300 | 3764083400 | 37900 | 37900 | 37900 | 37900 | 4 |
| 412 | 20231010 | 114200 | 3763931800 | 37700 | 37900 | 37900 | 37700 | 318 |
| 413 | 20231010 | 114100 | 3751932300 | 37800 | 37900 | 37900 | 37800 | 501 |
| 414 | 20231010 | 114000 | 3732944500 | 37900 | 37800 | 37900 | 37800 | 65 |
| 415 | 20231010 | 113900 | 3730486000 | 37800 | 37800 | 37800 | 37800 | 269 |
| 416 | 20231010 | 113800 | 3720317800 | 37800 | 37800 | 37800 | 37800 | 11 |
| 417 | 20231010 | 113700 | 3719902000 | 37800 | 37900 | 37900 | 37800 | 40 |
| 418 | 20231010 | 113600 | 3718386450 | 37900 | 37900 | 37900 | 37900 | 10 |
| 419 | 20231010 | 113500 | 3718007450 | 37900 | 37800 | 37900 | 37750 | 456 |
| 420 | 20231010 | 113400 | 3700770400 | 37800 | 37800 | 37800 | 37800 | 39 |
| 421 | 20231010 | 113300 | 3699296200 | 37800 | 37750 | 37800 | 37750 | 403 |
| 422 | 20231010 | 113200 | 3684073150 | 37800 | 37800 | 37800 | 37800 | 14 |
| 423 | 20231010 | 113100 | 3683543950 | 37800 | 37800 | 37800 | 37800 | 103 |
| 424 | 20231010 | 113000 | 3679650550 | 37700 | 37700 | 37700 | 37700 | 145 |
| 425 | 20231010 | 112900 | 3674184050 | 37650 | 37800 | 37800 | 37650 | 1662 |
| 426 | 20231010 | 112800 | 3611464200 | 37850 | 37900 | 37900 | 37850 | 859 |
| 427 | 20231010 | 112700 | 3578925050 | 38000 | 37900 | 38050 | 37900 | 155 |
| 428 | 20231010 | 112600 | 3573035700 | 37900 | 38000 | 38000 | 37900 | 16 |
| 429 | 20231010 | 112500 | 3572428000 | 38050 | 38000 | 38050 | 38000 | 230 |
| 430 | 20231010 | 112400 | 3563680450 | 38000 | 38000 | 38000 | 38000 | 300 |
| 431 | 20231010 | 112300 | 3552280450 | 38000 | 38050 | 38050 | 38000 | 127 |
| 432 | 20231010 | 112200 | 3547451700 | 38050 | 37900 | 38050 | 37900 | 500 |
| 433 | 20231010 | 112100 | 3528446400 | 37850 | 37950 | 37950 | 37850 | 71 |
| 434 | 20231010 | 112000 | 3525758950 | 37850 | 37850 | 37850 | 37850 | 1 |
| 435 | 20231010 | 111900 | 3525721100 | 37950 | 37900 | 37950 | 37900 | 102 |
| 436 | 20231010 | 111800 | 3521855250 | 37950 | 37900 | 37950 | 37900 | 461 |
| 437 | 20231010 | 111700 | 3504380350 | 37900 | 37950 | 37950 | 37900 | 292 |
| 438 | 20231010 | 111600 | 3493299000 | 38000 | 38000 | 38000 | 38000 | 560 |
| 439 | 20231010 | 111500 | 3472019000 | 38050 | 38050 | 38050 | 38050 | 130 |
| 440 | 20231010 | 111400 | 3467072500 | 38000 | 38050 | 38050 | 38000 | 2 |
| 441 | 20231010 | 111300 | 3466996450 | 38050 | 38050 | 38050 | 38050 | 414 |
| 442 | 20231010 | 111200 | 3451243750 | 38100 | 38100 | 38100 | 38100 | 0 |
| 443 | 20231010 | 111100 | 3451243750 | 38100 | 38100 | 38100 | 38100 | 18 |
| 444 | 20231010 | 111000 | 3450557950 | 38100 | 38100 | 38100 | 38100 | 351 |
| 445 | 20231010 | 110900 | 3437184850 | 38050 | 38100 | 38100 | 38050 | 364 |
| 446 | 20231010 | 110800 | 3423318500 | 38100 | 38100 | 38100 | 38100 | 106 |
| 447 | 20231010 | 110700 | 3419279900 | 38050 | 38100 | 38100 | 38050 | 3 |
| 448 | 20231010 | 110600 | 3419165650 | 38050 | 38050 | 38050 | 38050 | 106 |
| 449 | 20231010 | 110500 | 3415132350 | 38050 | 38100 | 38100 | 38050 | 66 |
| 450 | 20231010 | 110400 | 3412618000 | 38050 | 38050 | 38050 | 38050 | 90 |
| 451 | 20231010 | 110300 | 3409193500 | 38050 | 38100 | 38100 | 38050 | 2 |
| 452 | 20231010 | 110200 | 3409117350 | 38050 | 38100 | 38100 | 38050 | 32 |
| 453 | 20231010 | 110100 | 3407898200 | 38100 | 38050 | 38100 | 38050 | 884 |
| 454 | 20231010 | 110000 | 3374261450 | 38050 | 38050 | 38050 | 38000 | 429 |
| 455 | 20231010 | 105900 | 3357949400 | 38050 | 38050 | 38050 | 38050 | 55 |
| 456 | 20231010 | 105800 | 3355856650 | 38000 | 38100 | 38100 | 38000 | 472 |
| 457 | 20231010 | 105700 | 3337905650 | 38050 | 38150 | 38150 | 38050 | 45 |
| 458 | 20231010 | 105600 | 3336190100 | 38100 | 38100 | 38100 | 38100 | 269 |
| 459 | 20231010 | 105500 | 3325941200 | 38100 | 38150 | 38150 | 38100 | 246 |
| 460 | 20231010 | 105400 | 3316566750 | 38150 | 38100 | 38150 | 38100 | 462 |
| 461 | 20231010 | 105300 | 3298942600 | 38100 | 38050 | 38100 | 38050 | 22 |
| 462 | 20231010 | 105200 | 3298104650 | 38000 | 38100 | 38100 | 38000 | 341 |
| 463 | 20231010 | 105100 | 3285112650 | 38100 | 38050 | 38100 | 38050 | 265 |
| 464 | 20231010 | 105000 | 3275029150 | 38050 | 38050 | 38050 | 38000 | 7 |
| 465 | 20231010 | 104900 | 3274762900 | 38050 | 37950 | 38050 | 37950 | 91 |
| 466 | 20231010 | 104800 | 3271308100 | 37950 | 37950 | 37950 | 37950 | 145 |
| 467 | 20231010 | 104700 | 3265805350 | 37950 | 37950 | 37950 | 37950 | 76 |
| 468 | 20231010 | 104600 | 3262921150 | 38000 | 38000 | 38000 | 38000 | 34 |
| 469 | 20231010 | 104500 | 3261629150 | 38000 | 38000 | 38000 | 38000 | 1 |
| 470 | 20231010 | 104400 | 3261591150 | 37950 | 38050 | 38100 | 37950 | 941 |
| 471 | 20231010 | 104300 | 3225858650 | 38050 | 38100 | 38100 | 38050 | 115 |
| 472 | 20231010 | 104200 | 3221477200 | 38100 | 38100 | 38100 | 38050 | 1827 |
| 473 | 20231010 | 104100 | 3151959750 | 38100 | 38100 | 38100 | 38100 | 96 |
| 474 | 20231010 | 104000 | 3148302150 | 38100 | 38100 | 38150 | 38100 | 18 |
| 475 | 20231010 | 103900 | 3147616100 | 38100 | 38150 | 38150 | 38100 | 234 |
| 476 | 20231010 | 103800 | 3138699000 | 38150 | 38150 | 38150 | 38150 | 2 |
| 477 | 20231010 | 103700 | 3138622700 | 38150 | 38150 | 38150 | 38150 | 66 |
| 478 | 20231010 | 103600 | 3136104800 | 38150 | 38100 | 38150 | 38050 | 200 |
| 479 | 20231010 | 103500 | 3128477050 | 38100 | 38050 | 38100 | 38050 | 138 |
| 480 | 20231010 | 103400 | 3123220600 | 38050 | 38050 | 38100 | 38050 | 387 |
| 481 | 20231010 | 103300 | 3108483600 | 38050 | 38050 | 38050 | 38050 | 100 |
| 482 | 20231010 | 103200 | 3104678600 | 38050 | 38000 | 38050 | 38000 | 371 |
| 483 | 20231010 | 103100 | 3090579650 | 38050 | 38050 | 38050 | 38050 | 84 |
| 484 | 20231010 | 103000 | 3087383450 | 38100 | 38150 | 38150 | 38100 | 862 |
| 485 | 20231010 | 102900 | 3054540700 | 38150 | 38150 | 38150 | 38150 | 24 |
| 486 | 20231010 | 102800 | 3053625100 | 38100 | 38100 | 38100 | 38100 | 347 |
| 487 | 20231010 | 102700 | 3040404400 | 38150 | 38150 | 38150 | 38150 | 50 |
| 488 | 20231010 | 102600 | 3038496900 | 38200 | 38250 | 38250 | 38150 | 519 |
| 489 | 20231010 | 102500 | 3018666300 | 38250 | 38300 | 38300 | 38250 | 277 |
| 490 | 20231010 | 102400 | 3008068200 | 38250 | 38350 | 38350 | 38250 | 751 |
| 491 | 20231010 | 102300 | 2979317800 | 38350 | 38300 | 38350 | 38300 | 275 |
| 492 | 20231010 | 102200 | 2968784750 | 38250 | 38250 | 38250 | 38250 | 6 |
| 493 | 20231010 | 102100 | 2968555250 | 38250 | 38250 | 38300 | 38250 | 366 |
| 494 | 20231010 | 102000 | 2954548250 | 38200 | 38200 | 38200 | 38100 | 848 |
| 495 | 20231010 | 101900 | 2922177700 | 38200 | 38200 | 38200 | 38200 | 89 |
| 496 | 20231010 | 101800 | 2918777900 | 38200 | 38150 | 38200 | 38150 | 303 |
| 497 | 20231010 | 101700 | 2907218400 | 38150 | 38100 | 38150 | 38100 | 101 |
| 498 | 20231010 | 101600 | 2903366300 | 38100 | 38150 | 38150 | 38100 | 372 |
| 499 | 20231010 | 101500 | 2889192400 | 38100 | 38100 | 38100 | 38100 | 246 |
| 500 | 20231010 | 101400 | 2879819800 | 38100 | 38050 | 38100 | 38050 | 215 |
| 501 | 20231010 | 101300 | 2871634050 | 38050 | 38050 | 38100 | 38050 | 91 |
| 502 | 20231010 | 101200 | 2868171400 | 38000 | 38050 | 38050 | 38000 | 136 |
| 503 | 20231010 | 101100 | 2863001650 | 38050 | 38100 | 38150 | 38050 | 334 |
| 504 | 20231010 | 101000 | 2850286650 | 38100 | 38100 | 38100 | 38100 | 475 |
| 505 | 20231010 | 100900 | 2832189150 | 38100 | 38150 | 38150 | 38100 | 1827 |
| 506 | 20231010 | 100800 | 2762543250 | 38150 | 38050 | 38150 | 38050 | 651 |
| 507 | 20231010 | 100700 | 2737749350 | 38100 | 38000 | 38100 | 37950 | 1093 |
| 508 | 20231010 | 100600 | 2696188650 | 38000 | 37900 | 38000 | 37900 | 805 |
| 509 | 20231010 | 100500 | 2665625900 | 37950 | 37950 | 37950 | 37900 | 519 |
| 510 | 20231010 | 100400 | 2645952950 | 37950 | 38000 | 38100 | 37900 | 1049 |
| 511 | 20231010 | 100300 | 2606096100 | 38000 | 37850 | 38000 | 37850 | 3553 |
| 512 | 20231010 | 100200 | 2471252950 | 37800 | 37750 | 37800 | 37700 | 680 |
| 513 | 20231010 | 100100 | 2445573450 | 37800 | 37850 | 37850 | 37800 | 73 |
| 514 | 20231010 | 100000 | 2442810700 | 37800 | 37800 | 37850 | 37800 | 1319 |
| 515 | 20231010 | 095900 | 2392949450 | 37750 | 37650 | 37750 | 37650 | 1311 |
| 516 | 20231010 | 095800 | 2343515050 | 37600 | 37650 | 37650 | 37600 | 389 |
| 517 | 20231010 | 095700 | 2328884700 | 37600 | 37650 | 37650 | 37600 | 86 |
| 518 | 20231010 | 095600 | 2325646950 | 37600 | 37650 | 37650 | 37600 | 9 |
| 519 | 20231010 | 095500 | 2325308200 | 37650 | 37600 | 37650 | 37600 | 63 |
| 520 | 20231010 | 095400 | 2322938800 | 37650 | 37650 | 37650 | 37650 | 10 |
| 521 | 20231010 | 095300 | 2322562300 | 37600 | 37500 | 37600 | 37500 | 696 |
| 522 | 20231010 | 095200 | 2296432000 | 37400 | 37500 | 37500 | 37400 | 94 |
| 523 | 20231010 | 095100 | 2292912150 | 37500 | 37450 | 37500 | 37200 | 6791 |
| 524 | 20231010 | 095000 | 2039780200 | 37500 | 37500 | 37500 | 37450 | 564 |
| 525 | 20231010 | 094900 | 2018637350 | 37550 | 37550 | 37600 | 37550 | 169 |
| 526 | 20231010 | 094800 | 2012288600 | 37700 | 37700 | 37700 | 37400 | 5803 |
| 527 | 20231010 | 094700 | 1794743050 | 37550 | 37700 | 37700 | 37550 | 1644 |
| 528 | 20231010 | 094600 | 1732821100 | 37700 | 37700 | 37700 | 37650 | 61 |
| 529 | 20231010 | 094500 | 1730521650 | 37700 | 37650 | 37700 | 37600 | 608 |
| 530 | 20231010 | 094400 | 1707630550 | 37600 | 37550 | 37600 | 37550 | 102 |
| 531 | 20231010 | 094300 | 1703797850 | 37650 | 37600 | 37650 | 37550 | 299 |
| 532 | 20231010 | 094200 | 1692555900 | 37600 | 37600 | 37650 | 37600 | 164 |
| 533 | 20231010 | 094100 | 1686388100 | 37600 | 37700 | 37700 | 37600 | 465 |
| 534 | 20231010 | 094000 | 1668881650 | 37650 | 37700 | 37700 | 37650 | 227 |
| 535 | 20231010 | 093900 | 1660324450 | 37700 | 37700 | 37700 | 37650 | 60 |
| 536 | 20231010 | 093800 | 1658063000 | 37700 | 37650 | 37700 | 37650 | 66 |
| 537 | 20231010 | 093700 | 1655577000 | 37600 | 37650 | 37700 | 37600 | 1125 |
| 538 | 20231010 | 093600 | 1613260900 | 37600 | 37600 | 37700 | 37600 | 40 |
| 539 | 20231010 | 093500 | 1611755300 | 37600 | 37700 | 37750 | 37600 | 534 |
| 540 | 20231010 | 093400 | 1591648150 | 37750 | 37750 | 37750 | 37650 | 739 |
| 541 | 20231010 | 093300 | 1563811050 | 37700 | 37700 | 37800 | 37650 | 181 |
| 542 | 20231010 | 093200 | 1556987050 | 37700 | 37700 | 37750 | 37700 | 235 |
| 543 | 20231010 | 093100 | 1548127500 | 37700 | 37700 | 37700 | 37700 | 85 |
| 544 | 20231010 | 093000 | 1544923000 | 37700 | 37750 | 37750 | 37650 | 1238 |
| 545 | 20231010 | 092900 | 1498246950 | 37750 | 37900 | 37900 | 37750 | 264 |
| 546 | 20231010 | 092800 | 1488280800 | 37900 | 37800 | 37900 | 37750 | 471 |
| 547 | 20231010 | 092700 | 1470498650 | 37900 | 37800 | 37900 | 37750 | 116 |
| 548 | 20231010 | 092600 | 1466108500 | 37900 | 37850 | 37900 | 37750 | 1086 |
| 549 | 20231010 | 092500 | 1425072950 | 37850 | 38000 | 38050 | 37850 | 1041 |
| 550 | 20231010 | 092400 | 1385628650 | 38000 | 38050 | 38100 | 38000 | 1892 |
| 551 | 20231010 | 092300 | 1313642700 | 38050 | 37800 | 38100 | 37800 | 2585 |
| 552 | 20231010 | 092200 | 1215604100 | 37800 | 37800 | 37850 | 37750 | 190 |
| 553 | 20231010 | 092100 | 1208422600 | 37750 | 37800 | 37800 | 37700 | 912 |
| 554 | 20231010 | 092000 | 1173955400 | 37800 | 37650 | 37800 | 37650 | 179 |
| 555 | 20231010 | 091900 | 1167205950 | 37700 | 37700 | 37800 | 37600 | 363 |
| 556 | 20231010 | 091800 | 1153522050 | 37700 | 37700 | 37700 | 37600 | 806 |
| 557 | 20231010 | 091700 | 1123170450 | 37800 | 37700 | 37800 | 37650 | 341 |
| 558 | 20231010 | 091600 | 1110319700 | 37700 | 37650 | 37800 | 37600 | 786 |
| 559 | 20231010 | 091500 | 1080645100 | 37600 | 37650 | 37800 | 37600 | 1144 |
| 560 | 20231010 | 091400 | 1037494050 | 37600 | 37600 | 37650 | 37500 | 1317 |
| 561 | 20231010 | 091300 | 988022300 | 37650 | 37650 | 37650 | 37600 | 1367 |
| 562 | 20231010 | 091200 | 936569800 | 37650 | 37700 | 37700 | 37600 | 1363 |
| 563 | 20231010 | 091100 | 885247750 | 37700 | 37800 | 37800 | 37650 | 1538 |
| 564 | 20231010 | 091000 | 827135100 | 37800 | 37800 | 37900 | 37700 | 388 |
| 565 | 20231010 | 090900 | 812469900 | 37650 | 37650 | 37800 | 37650 | 1172 |
| 566 | 20231010 | 090800 | 768327250 | 37600 | 37600 | 37600 | 37500 | 1462 |
| 567 | 20231010 | 090700 | 713384550 | 37600 | 37800 | 37800 | 37600 | 592 |
| 568 | 20231010 | 090600 | 691014500 | 37550 | 37450 | 37650 | 37350 | 799 |
| 569 | 20231010 | 090500 | 661003700 | 37450 | 37750 | 37800 | 37400 | 2587 |
| 570 | 20231010 | 090400 | 563886850 | 37800 | 38050 | 38050 | 37650 | 6788 |
| 571 | 20231010 | 090300 | 307185450 | 38100 | 38200 | 38200 | 38100 | 1934 |
| 572 | 20231010 | 090200 | 233429600 | 38200 | 38400 | 38400 | 38200 | 743 |
| 573 | 20231010 | 090100 | 205017150 | 38250 | 38500 | 38500 | 38150 | 1893 |
| 574 | 20231010 | 090000 | 132292300 | 38500 | 38050 | 38600 | 38050 | 3425 |