31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 3 | 20231012 | 184100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231012 | 184000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231012 | 183900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231012 | 183800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231012 | 183700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231012 | 183600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231012 | 183500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231012 | 183400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231012 | 183300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231012 | 183200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231012 | 183100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231012 | 183000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231012 | 182900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231012 | 182800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231012 | 182700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231012 | 182600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231012 | 182500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231012 | 182400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231012 | 182300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231012 | 182200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231012 | 182100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231012 | 182000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231012 | 181900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231012 | 181800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231012 | 181700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231012 | 181600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231012 | 181500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231012 | 181400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231012 | 181300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231012 | 181200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 33 | 20231012 | 181100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231012 | 181000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231012 | 180900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231012 | 180800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231012 | 180700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231012 | 180600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231012 | 180500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231012 | 180400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231012 | 180300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231012 | 180200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231012 | 180100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231012 | 180000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231012 | 175900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231012 | 175800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231012 | 175700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231012 | 175600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231012 | 175500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231012 | 175400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231012 | 175300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231012 | 175200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231012 | 175100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231012 | 175000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231012 | 174900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231012 | 174800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231012 | 174700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231012 | 174600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231012 | 174500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231012 | 174400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231012 | 174300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231012 | 174200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 63 | 20231012 | 174100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231012 | 174000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231012 | 173900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231012 | 173800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231012 | 173700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231012 | 173600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231012 | 173500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231012 | 173400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231012 | 173300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231012 | 173200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231012 | 173100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231012 | 173000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231012 | 172900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231012 | 172800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231012 | 172700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231012 | 172600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231012 | 172500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231012 | 172400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231012 | 172300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231012 | 172200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231012 | 172100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231012 | 172000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231012 | 171900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231012 | 171800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231012 | 171700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231012 | 171600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231012 | 171500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231012 | 171400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231012 | 171300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231012 | 171200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 93 | 20231012 | 171100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231012 | 171000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231012 | 170900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231012 | 170800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231012 | 170700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231012 | 170600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231012 | 170500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231012 | 170400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231012 | 170300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231012 | 170200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231012 | 170100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231012 | 170000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231012 | 165900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231012 | 165800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231012 | 165700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231012 | 165600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231012 | 165500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231012 | 165400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231012 | 165300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231012 | 165200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231012 | 165100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231012 | 165000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231012 | 164900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231012 | 164800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231012 | 164700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231012 | 164600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231012 | 164500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231012 | 164400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231012 | 164300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231012 | 164200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 123 | 20231012 | 164100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231012 | 164000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231012 | 163900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231012 | 163800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231012 | 163700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231012 | 163600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231012 | 163500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231012 | 163400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231012 | 163300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231012 | 163200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231012 | 163100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231012 | 163000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231012 | 162900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231012 | 162800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231012 | 162700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231012 | 162600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231012 | 162500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231012 | 162400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231012 | 162300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231012 | 162200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231012 | 162100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231012 | 162000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231012 | 161900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231012 | 161800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231012 | 161700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231012 | 161600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231012 | 161500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231012 | 161400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231012 | 161300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231012 | 161200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 153 | 20231012 | 161100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231012 | 161000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231012 | 160900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231012 | 160800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231012 | 160700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231012 | 160600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231012 | 160500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231012 | 160400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231012 | 160300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231012 | 160200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231012 | 160100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231012 | 160000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231012 | 155900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231012 | 155800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231012 | 155700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231012 | 155600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231012 | 155500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231012 | 155400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231012 | 155300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231012 | 155200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231012 | 155100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231012 | 155000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231012 | 154900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231012 | 154800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231012 | 154700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231012 | 154600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231012 | 154500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231012 | 154400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231012 | 154300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231012 | 154200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 183 | 20231012 | 154100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231012 | 154000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231012 | 153900 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231012 | 153800 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231012 | 153700 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231012 | 153600 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231012 | 153500 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231012 | 153400 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231012 | 153300 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231012 | 153200 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231012 | 153100 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231012 | 153000 | 10409520650 | 33800 | 33800 | 33800 | 33800 | 33616 |
| 195 | 20231012 | 152900 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20231012 | 152800 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20231012 | 152700 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20231012 | 152600 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20231012 | 152500 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20231012 | 152400 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20231012 | 152300 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20231012 | 152200 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20231012 | 152100 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20231012 | 152000 | 9273299850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20231012 | 151900 | 9273299850 | 33900 | 33950 | 34000 | 33900 | 734 |
| 206 | 20231012 | 151800 | 9248385300 | 33950 | 33900 | 33950 | 33900 | 504 |
| 207 | 20231012 | 151700 | 9231279300 | 33900 | 34000 | 34000 | 33900 | 1042 |
| 208 | 20231012 | 151600 | 9195905250 | 34000 | 33950 | 34000 | 33950 | 846 |
| 209 | 20231012 | 151500 | 9167151800 | 34000 | 34050 | 34050 | 34000 | 832 |
| 210 | 20231012 | 151400 | 9138854450 | 34050 | 34050 | 34050 | 34000 | 383 |
| 211 | 20231012 | 151300 | 9125829100 | 34050 | 33950 | 34050 | 33900 | 5219 |
| 212 | 20231012 | 151200 | 8948446400 | 33950 | 33900 | 33950 | 33900 | 598 |
| 213 | 20231012 | 151100 | 8928151900 | 33950 | 33900 | 33950 | 33900 | 217 |
| 214 | 20231012 | 151000 | 8920785250 | 33950 | 33900 | 33950 | 33900 | 910 |
| 215 | 20231012 | 150900 | 8889930450 | 33950 | 33950 | 33950 | 33900 | 1166 |
| 216 | 20231012 | 150800 | 8850391300 | 33950 | 33900 | 33950 | 33900 | 252 |
| 217 | 20231012 | 150700 | 8841838650 | 33950 | 33950 | 33950 | 33900 | 1360 |
| 218 | 20231012 | 150600 | 8795723850 | 33950 | 33900 | 33950 | 33900 | 116 |
| 219 | 20231012 | 150500 | 8791785750 | 33950 | 33950 | 33950 | 33900 | 347 |
| 220 | 20231012 | 150400 | 8780009450 | 33950 | 33900 | 33950 | 33900 | 5034 |
| 221 | 20231012 | 150300 | 8609229900 | 33900 | 33900 | 33900 | 33850 | 565 |
| 222 | 20231012 | 150200 | 8590079250 | 33900 | 33850 | 33900 | 33850 | 728 |
| 223 | 20231012 | 150100 | 8565432200 | 33850 | 33900 | 33900 | 33850 | 230 |
| 224 | 20231012 | 150000 | 8557642650 | 33900 | 33900 | 33900 | 33850 | 1290 |
| 225 | 20231012 | 145900 | 8513968800 | 33850 | 33850 | 33900 | 33850 | 362 |
| 226 | 20231012 | 145800 | 8501704850 | 33900 | 33900 | 33900 | 33900 | 208 |
| 227 | 20231012 | 145700 | 8494653650 | 33900 | 33900 | 33900 | 33850 | 387 |
| 228 | 20231012 | 145600 | 8481539350 | 33850 | 33900 | 33900 | 33850 | 245 |
| 229 | 20231012 | 145500 | 8473236400 | 33900 | 33850 | 33900 | 33850 | 183 |
| 230 | 20231012 | 145400 | 8467034300 | 33900 | 33850 | 33900 | 33850 | 273 |
| 231 | 20231012 | 145300 | 8457787050 | 33900 | 33900 | 33900 | 33850 | 263 |
| 232 | 20231012 | 145200 | 8448878700 | 33850 | 33900 | 33900 | 33850 | 224 |
| 233 | 20231012 | 145100 | 8441285200 | 33900 | 33850 | 33900 | 33850 | 846 |
| 234 | 20231012 | 145000 | 8412641700 | 33850 | 33900 | 33900 | 33850 | 2181 |
| 235 | 20231012 | 144900 | 8338804750 | 33900 | 33900 | 33950 | 33900 | 657 |
| 236 | 20231012 | 144800 | 8316532400 | 33900 | 33900 | 33950 | 33900 | 846 |
| 237 | 20231012 | 144700 | 8287844600 | 33900 | 33950 | 33950 | 33900 | 498 |
| 238 | 20231012 | 144600 | 8270951500 | 33950 | 33950 | 33950 | 33900 | 180 |
| 239 | 20231012 | 144500 | 8264841000 | 33950 | 33950 | 33950 | 33900 | 418 |
| 240 | 20231012 | 144400 | 8250655800 | 33950 | 33950 | 33950 | 33900 | 474 |
| 241 | 20231012 | 144300 | 8234565100 | 33950 | 33900 | 33950 | 33900 | 1993 |
| 242 | 20231012 | 144200 | 8166983250 | 33900 | 33900 | 33900 | 33900 | 760 |
| 243 | 20231012 | 144100 | 8141219250 | 33900 | 33900 | 33900 | 33900 | 449 |
| 244 | 20231012 | 144000 | 8125998150 | 33900 | 33900 | 33900 | 33850 | 578 |
| 245 | 20231012 | 143900 | 8106405300 | 33900 | 33900 | 33900 | 33850 | 525 |
| 246 | 20231012 | 143800 | 8088629400 | 33900 | 33900 | 33900 | 33850 | 300 |
| 247 | 20231012 | 143700 | 8078460400 | 33900 | 33900 | 33900 | 33850 | 308 |
| 248 | 20231012 | 143600 | 8068024250 | 33900 | 33900 | 33900 | 33850 | 496 |
| 249 | 20231012 | 143500 | 8051231750 | 33900 | 33900 | 33900 | 33850 | 371 |
| 250 | 20231012 | 143400 | 8038656050 | 33900 | 33850 | 33900 | 33850 | 330 |
| 251 | 20231012 | 143300 | 8027474200 | 33850 | 33900 | 33900 | 33850 | 576 |
| 252 | 20231012 | 143200 | 8007957800 | 33900 | 33800 | 33900 | 33750 | 7443 |
| 253 | 20231012 | 143100 | 7756244150 | 33750 | 33800 | 33800 | 33750 | 514 |
| 254 | 20231012 | 143000 | 7738871650 | 33750 | 33800 | 33800 | 33750 | 279 |
| 255 | 20231012 | 142900 | 7729444700 | 33800 | 33800 | 33800 | 33750 | 95 |
| 256 | 20231012 | 142800 | 7726233750 | 33750 | 33750 | 33800 | 33750 | 195 |
| 257 | 20231012 | 142700 | 7719643950 | 33750 | 33750 | 33750 | 33750 | 408 |
| 258 | 20231012 | 142600 | 7705873950 | 33750 | 33750 | 33800 | 33750 | 431 |
| 259 | 20231012 | 142500 | 7691323600 | 33750 | 33800 | 33800 | 33750 | 379 |
| 260 | 20231012 | 142400 | 7678525750 | 33800 | 33800 | 33800 | 33750 | 165 |
| 261 | 20231012 | 142300 | 7672955300 | 33700 | 33750 | 33800 | 33700 | 417 |
| 262 | 20231012 | 142200 | 7658877100 | 33750 | 33800 | 33800 | 33700 | 1702 |
| 263 | 20231012 | 142100 | 7601434300 | 33750 | 33750 | 33800 | 33750 | 1582 |
| 264 | 20231012 | 142000 | 7548034450 | 33750 | 33750 | 33750 | 33750 | 247 |
| 265 | 20231012 | 141900 | 7539698200 | 33750 | 33750 | 33750 | 33700 | 73 |
| 266 | 20231012 | 141800 | 7537235950 | 33750 | 33750 | 33750 | 33700 | 483 |
| 267 | 20231012 | 141700 | 7520939700 | 33750 | 33750 | 33750 | 33700 | 315 |
| 268 | 20231012 | 141600 | 7510308500 | 33750 | 33750 | 33800 | 33750 | 1439 |
| 269 | 20231012 | 141500 | 7461741000 | 33700 | 33750 | 33750 | 33700 | 234 |
| 270 | 20231012 | 141400 | 7453848550 | 33800 | 33750 | 33800 | 33750 | 609 |
| 271 | 20231012 | 141300 | 7433292500 | 33800 | 33800 | 33800 | 33750 | 353 |
| 272 | 20231012 | 141200 | 7421366100 | 33750 | 33800 | 33800 | 33750 | 318 |
| 273 | 20231012 | 141100 | 7410632750 | 33800 | 33800 | 33800 | 33750 | 721 |
| 274 | 20231012 | 141000 | 7386289800 | 33800 | 33750 | 33800 | 33750 | 233 |
| 275 | 20231012 | 140900 | 7378415800 | 33800 | 33800 | 33800 | 33750 | 183 |
| 276 | 20231012 | 140800 | 7372230600 | 33750 | 33800 | 33800 | 33750 | 181 |
| 277 | 20231012 | 140700 | 7366118650 | 33750 | 33750 | 33800 | 33750 | 397 |
| 278 | 20231012 | 140600 | 7352710750 | 33750 | 33800 | 33800 | 33750 | 204 |
| 279 | 20231012 | 140500 | 7345823200 | 33750 | 33800 | 33800 | 33750 | 190 |
| 280 | 20231012 | 140400 | 7339402850 | 33800 | 33800 | 33800 | 33750 | 51 |
| 281 | 20231012 | 140300 | 7337679300 | 33750 | 33800 | 33800 | 33750 | 61 |
| 282 | 20231012 | 140200 | 7335617550 | 33750 | 33800 | 33800 | 33750 | 75 |
| 283 | 20231012 | 140100 | 7333084800 | 33800 | 33750 | 33800 | 33750 | 490 |
| 284 | 20231012 | 140000 | 7316533650 | 33800 | 33800 | 33800 | 33750 | 52 |
| 285 | 20231012 | 135900 | 7314776150 | 33800 | 33800 | 33800 | 33750 | 308 |
| 286 | 20231012 | 135800 | 7304365800 | 33800 | 33800 | 33800 | 33750 | 185 |
| 287 | 20231012 | 135700 | 7298117800 | 33750 | 33800 | 33800 | 33750 | 733 |
| 288 | 20231012 | 135600 | 7273377250 | 33750 | 33750 | 33800 | 33750 | 392 |
| 289 | 20231012 | 135500 | 7260128500 | 33800 | 33750 | 33800 | 33750 | 225 |
| 290 | 20231012 | 135400 | 7252523550 | 33750 | 33800 | 33800 | 33750 | 100 |
| 291 | 20231012 | 135300 | 7249144850 | 33800 | 33750 | 33800 | 33750 | 46 |
| 292 | 20231012 | 135200 | 7247590300 | 33750 | 33800 | 33800 | 33750 | 966 |
| 293 | 20231012 | 135100 | 7214985050 | 33750 | 33750 | 33750 | 33750 | 10 |
| 294 | 20231012 | 135000 | 7214647550 | 33800 | 33800 | 33800 | 33750 | 262 |
| 295 | 20231012 | 134900 | 7205803200 | 33800 | 33800 | 33800 | 33750 | 83 |
| 296 | 20231012 | 134800 | 7202997850 | 33750 | 33750 | 33800 | 33750 | 80 |
| 297 | 20231012 | 134700 | 7200296400 | 33800 | 33750 | 33800 | 33750 | 291 |
| 298 | 20231012 | 134600 | 7190460650 | 33800 | 33800 | 33800 | 33800 | 40 |
| 299 | 20231012 | 134500 | 7189108650 | 33750 | 33750 | 33800 | 33750 | 339 |
| 300 | 20231012 | 134400 | 7177664900 | 33800 | 33750 | 33800 | 33750 | 114 |
| 301 | 20231012 | 134300 | 7173815300 | 33800 | 33800 | 33800 | 33750 | 309 |
| 302 | 20231012 | 134200 | 7163382200 | 33800 | 33800 | 33800 | 33800 | 52 |
| 303 | 20231012 | 134100 | 7161624600 | 33800 | 33800 | 33850 | 33800 | 112 |
| 304 | 20231012 | 134000 | 7157837500 | 33800 | 33800 | 33800 | 33800 | 164 |
| 305 | 20231012 | 133900 | 7152294300 | 33800 | 33800 | 33850 | 33800 | 165 |
| 306 | 20231012 | 133800 | 7146713250 | 33800 | 33800 | 33850 | 33800 | 52 |
| 307 | 20231012 | 133700 | 7144953200 | 33850 | 33850 | 33850 | 33800 | 98 |
| 308 | 20231012 | 133600 | 7141638400 | 33850 | 33850 | 33850 | 33800 | 405 |
| 309 | 20231012 | 133500 | 7127944150 | 33850 | 33850 | 33850 | 33800 | 234 |
| 310 | 20231012 | 133400 | 7120027350 | 33800 | 33800 | 33850 | 33800 | 429 |
| 311 | 20231012 | 133300 | 7105517800 | 33800 | 33750 | 33850 | 33750 | 3261 |
| 312 | 20231012 | 133200 | 6995341650 | 33700 | 33750 | 33750 | 33700 | 331 |
| 313 | 20231012 | 133100 | 6984181950 | 33700 | 33750 | 33750 | 33700 | 111 |
| 314 | 20231012 | 133000 | 6980439100 | 33700 | 33700 | 33750 | 33700 | 227 |
| 315 | 20231012 | 132900 | 6972787700 | 33700 | 33700 | 33700 | 33700 | 293 |
| 316 | 20231012 | 132800 | 6962913600 | 33750 | 33750 | 33750 | 33750 | 403 |
| 317 | 20231012 | 132700 | 6949312350 | 33750 | 33750 | 33750 | 33750 | 387 |
| 318 | 20231012 | 132600 | 6936251100 | 33800 | 33800 | 33800 | 33750 | 53 |
| 319 | 20231012 | 132500 | 6934459750 | 33800 | 33750 | 33800 | 33750 | 86 |
| 320 | 20231012 | 132400 | 6931553150 | 33750 | 33800 | 33800 | 33750 | 332 |
| 321 | 20231012 | 132300 | 6920345900 | 33800 | 33750 | 33800 | 33750 | 12 |
| 322 | 20231012 | 132200 | 6919940850 | 33800 | 33700 | 33800 | 33700 | 62 |
| 323 | 20231012 | 132100 | 6917851250 | 33800 | 33750 | 33800 | 33700 | 262 |
| 324 | 20231012 | 132000 | 6909008500 | 33750 | 33700 | 33800 | 33700 | 1362 |
| 325 | 20231012 | 131900 | 6863041450 | 33750 | 33700 | 33750 | 33700 | 450 |
| 326 | 20231012 | 131800 | 6847869450 | 33750 | 33700 | 33750 | 33700 | 70 |
| 327 | 20231012 | 131700 | 6845507000 | 33750 | 33750 | 33750 | 33750 | 41 |
| 328 | 20231012 | 131600 | 6844123250 | 33700 | 33700 | 33750 | 33700 | 536 |
| 329 | 20231012 | 131500 | 6826056850 | 33750 | 33750 | 33750 | 33750 | 1 |
| 330 | 20231012 | 131400 | 6826023100 | 33750 | 33700 | 33750 | 33650 | 1428 |
| 331 | 20231012 | 131300 | 6777898250 | 33650 | 33700 | 33700 | 33650 | 32 |
| 332 | 20231012 | 131200 | 6776820350 | 33650 | 33650 | 33650 | 33650 | 51 |
| 333 | 20231012 | 131100 | 6775104200 | 33650 | 33700 | 33700 | 33650 | 108 |
| 334 | 20231012 | 131000 | 6771465700 | 33700 | 33650 | 33700 | 33650 | 301 |
| 335 | 20231012 | 130900 | 6761323000 | 33700 | 33700 | 33700 | 33700 | 542 |
| 336 | 20231012 | 130800 | 6743057600 | 33700 | 33700 | 33700 | 33700 | 200 |
| 337 | 20231012 | 130700 | 6736317600 | 33750 | 33750 | 33750 | 33700 | 104 |
| 338 | 20231012 | 130600 | 6732808250 | 33700 | 33700 | 33750 | 33700 | 75 |
| 339 | 20231012 | 130500 | 6730280700 | 33750 | 33700 | 33750 | 33700 | 87 |
| 340 | 20231012 | 130400 | 6727344950 | 33700 | 33700 | 33750 | 33700 | 295 |
| 341 | 20231012 | 130300 | 6717393750 | 33750 | 33750 | 33750 | 33700 | 133 |
| 342 | 20231012 | 130200 | 6712905200 | 33750 | 33700 | 33750 | 33700 | 20 |
| 343 | 20231012 | 130100 | 6712230250 | 33750 | 33700 | 33750 | 33700 | 98 |
| 344 | 20231012 | 130000 | 6708922800 | 33750 | 33700 | 33750 | 33700 | 104 |
| 345 | 20231012 | 125900 | 6705417400 | 33750 | 33700 | 33750 | 33650 | 3066 |
| 346 | 20231012 | 125800 | 6602090850 | 33650 | 33650 | 33650 | 33650 | 181 |
| 347 | 20231012 | 125700 | 6596000200 | 33650 | 33650 | 33650 | 33650 | 66 |
| 348 | 20231012 | 125600 | 6593779300 | 33650 | 33650 | 33650 | 33600 | 1043 |
| 349 | 20231012 | 125500 | 6558688350 | 33650 | 33650 | 33650 | 33650 | 144 |
| 350 | 20231012 | 125400 | 6553842750 | 33700 | 33650 | 33700 | 33650 | 522 |
| 351 | 20231012 | 125300 | 6536274850 | 33650 | 33650 | 33700 | 33650 | 160 |
| 352 | 20231012 | 125200 | 6530889250 | 33650 | 33650 | 33700 | 33650 | 557 |
| 353 | 20231012 | 125100 | 6512143200 | 33650 | 33650 | 33650 | 33650 | 1817 |
| 354 | 20231012 | 125000 | 6451001150 | 33650 | 33600 | 33650 | 33600 | 205 |
| 355 | 20231012 | 124900 | 6444107150 | 33650 | 33600 | 33650 | 33600 | 32 |
| 356 | 20231012 | 124800 | 6443030900 | 33600 | 33550 | 33600 | 33550 | 2717 |
| 357 | 20231012 | 124700 | 6351744000 | 33550 | 33600 | 33600 | 33550 | 62 |
| 358 | 20231012 | 124600 | 6349662300 | 33600 | 33550 | 33600 | 33550 | 175 |
| 359 | 20231012 | 124500 | 6343786250 | 33550 | 33550 | 33550 | 33550 | 108 |
| 360 | 20231012 | 124400 | 6340162850 | 33600 | 33550 | 33600 | 33550 | 8 |
| 361 | 20231012 | 124300 | 6339894100 | 33550 | 33550 | 33550 | 33550 | 11 |
| 362 | 20231012 | 124200 | 6339525050 | 33550 | 33550 | 33550 | 33550 | 83 |
| 363 | 20231012 | 124100 | 6336740400 | 33600 | 33600 | 33600 | 33600 | 30 |
| 364 | 20231012 | 124000 | 6335732400 | 33600 | 33550 | 33600 | 33550 | 207 |
| 365 | 20231012 | 123900 | 6328787050 | 33550 | 33550 | 33550 | 33550 | 46 |
| 366 | 20231012 | 123800 | 6327243750 | 33550 | 33550 | 33600 | 33550 | 140 |
| 367 | 20231012 | 123700 | 6322545550 | 33550 | 33550 | 33550 | 33550 | 2 |
| 368 | 20231012 | 123600 | 6322478450 | 33550 | 33500 | 33600 | 33500 | 5133 |
| 369 | 20231012 | 123500 | 6150401550 | 33500 | 33500 | 33500 | 33500 | 1 |
| 370 | 20231012 | 123400 | 6150368050 | 33450 | 33500 | 33500 | 33450 | 16 |
| 371 | 20231012 | 123300 | 6149832550 | 33500 | 33500 | 33500 | 33500 | 10 |
| 372 | 20231012 | 123200 | 6149497550 | 33500 | 33500 | 33500 | 33450 | 2023 |
| 373 | 20231012 | 123100 | 6081735600 | 33500 | 33450 | 33500 | 33450 | 33 |
| 374 | 20231012 | 123000 | 6080630200 | 33450 | 33500 | 33500 | 33450 | 425 |
| 375 | 20231012 | 122900 | 6066396900 | 33500 | 33500 | 33500 | 33500 | 0 |
| 376 | 20231012 | 122800 | 6066396900 | 33500 | 33500 | 33500 | 33500 | 136 |
| 377 | 20231012 | 122700 | 6061840900 | 33500 | 33500 | 33500 | 33500 | 21 |
| 378 | 20231012 | 122600 | 6061137400 | 33500 | 33500 | 33550 | 33500 | 419 |
| 379 | 20231012 | 122500 | 6047100600 | 33500 | 33450 | 33500 | 33450 | 445 |
| 380 | 20231012 | 122400 | 6032209200 | 33450 | 33450 | 33450 | 33450 | 50 |
| 381 | 20231012 | 122300 | 6030536700 | 33400 | 33400 | 33450 | 33400 | 4142 |
| 382 | 20231012 | 122200 | 5892129500 | 33400 | 33400 | 33450 | 33400 | 417 |
| 383 | 20231012 | 122100 | 5878201650 | 33400 | 33550 | 33550 | 33400 | 4068 |
| 384 | 20231012 | 122000 | 5742031700 | 33550 | 33550 | 33550 | 33500 | 300 |
| 385 | 20231012 | 121900 | 5731979250 | 33550 | 33550 | 33550 | 33550 | 60 |
| 386 | 20231012 | 121800 | 5729966250 | 33550 | 33550 | 33550 | 33550 | 5 |
| 387 | 20231012 | 121700 | 5729798500 | 33500 | 33500 | 33500 | 33500 | 10 |
| 388 | 20231012 | 121600 | 5729463500 | 33500 | 33550 | 33550 | 33500 | 78 |
| 389 | 20231012 | 121500 | 5726849450 | 33550 | 33550 | 33550 | 33550 | 52 |
| 390 | 20231012 | 121400 | 5725104850 | 33550 | 33550 | 33550 | 33550 | 20 |
| 391 | 20231012 | 121300 | 5724433850 | 33550 | 33550 | 33550 | 33500 | 44 |
| 392 | 20231012 | 121200 | 5722959150 | 33550 | 33550 | 33550 | 33500 | 159 |
| 393 | 20231012 | 121100 | 5717628850 | 33550 | 33550 | 33550 | 33550 | 14 |
| 394 | 20231012 | 121000 | 5717159150 | 33550 | 33500 | 33550 | 33500 | 26 |
| 395 | 20231012 | 120900 | 5716288100 | 33500 | 33500 | 33500 | 33500 | 100 |
| 396 | 20231012 | 120800 | 5712938100 | 33500 | 33500 | 33550 | 33450 | 1329 |
| 397 | 20231012 | 120700 | 5668416650 | 33500 | 33500 | 33500 | 33450 | 175 |
| 398 | 20231012 | 120600 | 5662554500 | 33500 | 33500 | 33500 | 33500 | 101 |
| 399 | 20231012 | 120500 | 5659171000 | 33500 | 33500 | 33500 | 33500 | 293 |
| 400 | 20231012 | 120400 | 5649355500 | 33500 | 33500 | 33500 | 33500 | 474 |
| 401 | 20231012 | 120300 | 5633476500 | 33500 | 33500 | 33500 | 33500 | 500 |
| 402 | 20231012 | 120200 | 5616726500 | 33500 | 33500 | 33500 | 33450 | 34 |
| 403 | 20231012 | 120100 | 5615589000 | 33500 | 33500 | 33500 | 33500 | 10 |
| 404 | 20231012 | 120000 | 5615254000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 405 | 20231012 | 115900 | 5615254000 | 33500 | 33400 | 33500 | 33400 | 2161 |
| 406 | 20231012 | 115800 | 5543039200 | 33450 | 33450 | 33450 | 33450 | 135 |
| 407 | 20231012 | 115700 | 5538523450 | 33450 | 33450 | 33450 | 33400 | 480 |
| 408 | 20231012 | 115600 | 5522469950 | 33450 | 33500 | 33500 | 33400 | 1350 |
| 409 | 20231012 | 115500 | 5477316300 | 33450 | 33500 | 33500 | 33450 | 280 |
| 410 | 20231012 | 115400 | 5467949300 | 33500 | 33500 | 33500 | 33500 | 63 |
| 411 | 20231012 | 115300 | 5465838800 | 33450 | 33450 | 33450 | 33450 | 252 |
| 412 | 20231012 | 115200 | 5457409400 | 33500 | 33450 | 33500 | 33450 | 106 |
| 413 | 20231012 | 115100 | 5453863400 | 33450 | 33450 | 33450 | 33450 | 78 |
| 414 | 20231012 | 115000 | 5451254300 | 33450 | 33450 | 33500 | 33450 | 294 |
| 415 | 20231012 | 114900 | 5441419950 | 33500 | 33550 | 33550 | 33500 | 1023 |
| 416 | 20231012 | 114800 | 5407149250 | 33550 | 33550 | 33550 | 33550 | 211 |
| 417 | 20231012 | 114700 | 5400070200 | 33550 | 33550 | 33550 | 33550 | 329 |
| 418 | 20231012 | 114600 | 5389032250 | 33550 | 33500 | 33550 | 33500 | 50 |
| 419 | 20231012 | 114500 | 5387357150 | 33500 | 33500 | 33500 | 33500 | 286 |
| 420 | 20231012 | 114400 | 5377776150 | 33500 | 33500 | 33500 | 33500 | 311 |
| 421 | 20231012 | 114300 | 5367357650 | 33500 | 33500 | 33500 | 33500 | 524 |
| 422 | 20231012 | 114200 | 5349803650 | 33450 | 33500 | 33500 | 33450 | 37 |
| 423 | 20231012 | 114100 | 5348564900 | 33500 | 33500 | 33500 | 33500 | 153 |
| 424 | 20231012 | 114000 | 5343439400 | 33500 | 33500 | 33500 | 33500 | 101 |
| 425 | 20231012 | 113900 | 5340055900 | 33450 | 33500 | 33500 | 33450 | 829 |
| 426 | 20231012 | 113800 | 5312288550 | 33450 | 33500 | 33500 | 33450 | 347 |
| 427 | 20231012 | 113700 | 5300664550 | 33500 | 33450 | 33500 | 33450 | 60 |
| 428 | 20231012 | 113600 | 5298657500 | 33450 | 33550 | 33550 | 33450 | 3440 |
| 429 | 20231012 | 113500 | 5183355300 | 33600 | 33550 | 33600 | 33550 | 89 |
| 430 | 20231012 | 113400 | 5180365900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 431 | 20231012 | 113300 | 5180365900 | 33550 | 33550 | 33550 | 33550 | 1 |
| 432 | 20231012 | 113200 | 5180332350 | 33550 | 33550 | 33550 | 33550 | 128 |
| 433 | 20231012 | 113100 | 5176037950 | 33600 | 33550 | 33600 | 33550 | 87 |
| 434 | 20231012 | 113000 | 5173117300 | 33600 | 33600 | 33600 | 33600 | 97 |
| 435 | 20231012 | 112900 | 5169858100 | 33600 | 33600 | 33600 | 33600 | 108 |
| 436 | 20231012 | 112800 | 5166229300 | 33600 | 33600 | 33600 | 33600 | 137 |
| 437 | 20231012 | 112700 | 5161626100 | 33550 | 33600 | 33600 | 33550 | 42 |
| 438 | 20231012 | 112600 | 5160215950 | 33550 | 33600 | 33600 | 33550 | 159 |
| 439 | 20231012 | 112500 | 5154874600 | 33600 | 33550 | 33600 | 33550 | 100 |
| 440 | 20231012 | 112400 | 5151516800 | 33550 | 33550 | 33550 | 33550 | 2061 |
| 441 | 20231012 | 112300 | 5082370250 | 33550 | 33550 | 33550 | 33550 | 123 |
| 442 | 20231012 | 112200 | 5078243600 | 33550 | 33500 | 33550 | 33500 | 106 |
| 443 | 20231012 | 112100 | 5074692300 | 33550 | 33550 | 33550 | 33550 | 23 |
| 444 | 20231012 | 112000 | 5073920650 | 33500 | 33500 | 33500 | 33500 | 30 |
| 445 | 20231012 | 111900 | 5072915650 | 33550 | 33500 | 33550 | 33500 | 1019 |
| 446 | 20231012 | 111800 | 5038776250 | 33500 | 33500 | 33550 | 33500 | 265 |
| 447 | 20231012 | 111700 | 5029897000 | 33550 | 33500 | 33550 | 33500 | 146 |
| 448 | 20231012 | 111600 | 5025001200 | 33500 | 33550 | 33550 | 33500 | 17 |
| 449 | 20231012 | 111500 | 5024430950 | 33550 | 33550 | 33550 | 33500 | 274 |
| 450 | 20231012 | 111400 | 5015246500 | 33550 | 33600 | 33600 | 33550 | 1410 |
| 451 | 20231012 | 111300 | 4967889050 | 33600 | 33600 | 33600 | 33600 | 9 |
| 452 | 20231012 | 111200 | 4967586650 | 33650 | 33650 | 33650 | 33650 | 20 |
| 453 | 20231012 | 111100 | 4966913650 | 33650 | 33600 | 33650 | 33600 | 36 |
| 454 | 20231012 | 111000 | 4965703800 | 33600 | 33600 | 33600 | 33600 | 5 |
| 455 | 20231012 | 110900 | 4965535800 | 33600 | 33650 | 33650 | 33600 | 156 |
| 456 | 20231012 | 110800 | 4960293800 | 33600 | 33600 | 33600 | 33600 | 21 |
| 457 | 20231012 | 110700 | 4959588200 | 33600 | 33550 | 33650 | 33550 | 422 |
| 458 | 20231012 | 110600 | 4945409150 | 33550 | 33600 | 33600 | 33550 | 1470 |
| 459 | 20231012 | 110500 | 4896020600 | 33600 | 33650 | 33650 | 33600 | 46 |
| 460 | 20231012 | 110400 | 4894473000 | 33650 | 33650 | 33650 | 33650 | 9 |
| 461 | 20231012 | 110300 | 4894170150 | 33650 | 33650 | 33650 | 33600 | 119 |
| 462 | 20231012 | 110200 | 4890166400 | 33650 | 33650 | 33650 | 33600 | 1405 |
| 463 | 20231012 | 110100 | 4842918450 | 33650 | 33650 | 33650 | 33600 | 60 |
| 464 | 20231012 | 110000 | 4840900700 | 33650 | 33650 | 33700 | 33600 | 527 |
| 465 | 20231012 | 105900 | 4823167200 | 33650 | 33650 | 33650 | 33600 | 612 |
| 466 | 20231012 | 105800 | 4802583600 | 33650 | 33650 | 33650 | 33650 | 2 |
| 467 | 20231012 | 105700 | 4802516300 | 33650 | 33500 | 33650 | 33500 | 3515 |
| 468 | 20231012 | 105600 | 4684656800 | 33500 | 33600 | 33600 | 33500 | 4570 |
| 469 | 20231012 | 105500 | 4531243450 | 33650 | 33700 | 33750 | 33600 | 4252 |
| 470 | 20231012 | 105400 | 4388064350 | 33700 | 33750 | 33750 | 33700 | 45 |
| 471 | 20231012 | 105300 | 4386546200 | 33700 | 33750 | 33750 | 33700 | 111 |
| 472 | 20231012 | 105200 | 4382805350 | 33750 | 33700 | 33750 | 33700 | 36 |
| 473 | 20231012 | 105100 | 4381590400 | 33700 | 33700 | 33700 | 33700 | 947 |
| 474 | 20231012 | 105000 | 4349676500 | 33750 | 33700 | 33750 | 33700 | 71 |
| 475 | 20231012 | 104900 | 4347281250 | 33700 | 33700 | 33750 | 33700 | 188 |
| 476 | 20231012 | 104800 | 4340941250 | 33750 | 33750 | 33750 | 33750 | 996 |
| 477 | 20231012 | 104700 | 4307326250 | 33800 | 33750 | 33800 | 33750 | 1756 |
| 478 | 20231012 | 104600 | 4248051400 | 33700 | 33700 | 33750 | 33700 | 919 |
| 479 | 20231012 | 104500 | 4217073600 | 33750 | 33750 | 33750 | 33750 | 921 |
| 480 | 20231012 | 104400 | 4185989850 | 33750 | 33750 | 33750 | 33750 | 271 |
| 481 | 20231012 | 104300 | 4176843600 | 33750 | 33750 | 33800 | 33750 | 91 |
| 482 | 20231012 | 104200 | 4173769300 | 33750 | 33800 | 33800 | 33750 | 282 |
| 483 | 20231012 | 104100 | 4164250450 | 33750 | 33750 | 33750 | 33750 | 1008 |
| 484 | 20231012 | 104000 | 4130230450 | 33750 | 33750 | 33750 | 33750 | 2649 |
| 485 | 20231012 | 103900 | 4040826700 | 33800 | 33800 | 33800 | 33750 | 43 |
| 486 | 20231012 | 103800 | 4039373350 | 33750 | 33800 | 33800 | 33750 | 29 |
| 487 | 20231012 | 103700 | 4038393250 | 33750 | 33800 | 33800 | 33750 | 258 |
| 488 | 20231012 | 103600 | 4029673200 | 33750 | 33750 | 33750 | 33750 | 13 |
| 489 | 20231012 | 103500 | 4029234450 | 33750 | 33800 | 33800 | 33750 | 87 |
| 490 | 20231012 | 103400 | 4026296600 | 33800 | 33800 | 33800 | 33800 | 86 |
| 491 | 20231012 | 103300 | 4023389800 | 33850 | 33800 | 33850 | 33800 | 258 |
| 492 | 20231012 | 103200 | 4014665400 | 33800 | 33850 | 33850 | 33800 | 17 |
| 493 | 20231012 | 103100 | 4014090650 | 33800 | 33800 | 33800 | 33800 | 283 |
| 494 | 20231012 | 103000 | 4004525250 | 33800 | 33800 | 33850 | 33800 | 172 |
| 495 | 20231012 | 102900 | 3998710200 | 33850 | 33800 | 33850 | 33800 | 1406 |
| 496 | 20231012 | 102800 | 3951184750 | 33800 | 33800 | 33800 | 33800 | 1841 |
| 497 | 20231012 | 102700 | 3888958950 | 33750 | 33800 | 33800 | 33750 | 21 |
| 498 | 20231012 | 102600 | 3888249500 | 33800 | 33800 | 33800 | 33750 | 59 |
| 499 | 20231012 | 102500 | 3886257800 | 33800 | 33800 | 33800 | 33750 | 62 |
| 500 | 20231012 | 102400 | 3884162250 | 33800 | 33750 | 33800 | 33750 | 15 |
| 501 | 20231012 | 102300 | 3883655350 | 33750 | 33750 | 33750 | 33750 | 235 |
| 502 | 20231012 | 102200 | 3875724100 | 33750 | 33700 | 33750 | 33700 | 4496 |
| 503 | 20231012 | 102100 | 3724158300 | 33700 | 33700 | 33700 | 33700 | 31 |
| 504 | 20231012 | 102000 | 3723113600 | 33700 | 33700 | 33700 | 33650 | 458 |
| 505 | 20231012 | 101900 | 3707695950 | 33650 | 33700 | 33700 | 33650 | 35 |
| 506 | 20231012 | 101800 | 3706516650 | 33700 | 33650 | 33700 | 33650 | 217 |
| 507 | 20231012 | 101700 | 3699213800 | 33650 | 33700 | 33700 | 33650 | 624 |
| 508 | 20231012 | 101600 | 3678185350 | 33650 | 33650 | 33650 | 33650 | 109 |
| 509 | 20231012 | 101500 | 3674517500 | 33650 | 33700 | 33700 | 33650 | 386 |
| 510 | 20231012 | 101400 | 3661509650 | 33650 | 33700 | 33700 | 33650 | 114 |
| 511 | 20231012 | 101300 | 3657672850 | 33650 | 33650 | 33700 | 33650 | 366 |
| 512 | 20231012 | 101200 | 3645356350 | 33700 | 33650 | 33700 | 33650 | 1124 |
| 513 | 20231012 | 101100 | 3607495550 | 33700 | 33750 | 33750 | 33700 | 2311 |
| 514 | 20231012 | 101000 | 3529606000 | 33750 | 33750 | 33750 | 33700 | 522 |
| 515 | 20231012 | 100900 | 3511994650 | 33750 | 33800 | 33800 | 33750 | 3332 |
| 516 | 20231012 | 100800 | 3399458750 | 33800 | 33800 | 33850 | 33800 | 1349 |
| 517 | 20231012 | 100700 | 3353858100 | 33800 | 33850 | 33850 | 33800 | 443 |
| 518 | 20231012 | 100600 | 3338883600 | 33800 | 33850 | 33900 | 33800 | 986 |
| 519 | 20231012 | 100500 | 3305513700 | 33850 | 33850 | 33900 | 33850 | 470 |
| 520 | 20231012 | 100400 | 3289603750 | 33900 | 33900 | 33900 | 33850 | 211 |
| 521 | 20231012 | 100300 | 3282457400 | 33900 | 33900 | 33950 | 33900 | 281 |
| 522 | 20231012 | 100200 | 3272931350 | 33950 | 33950 | 33950 | 33900 | 295 |
| 523 | 20231012 | 100100 | 3262918750 | 33950 | 33950 | 33950 | 33900 | 618 |
| 524 | 20231012 | 100000 | 3241942500 | 33950 | 33950 | 33950 | 33900 | 357 |
| 525 | 20231012 | 095900 | 3229839250 | 33900 | 33900 | 33950 | 33900 | 1080 |
| 526 | 20231012 | 095800 | 3193186700 | 33900 | 33950 | 33950 | 33900 | 1526 |
| 527 | 20231012 | 095700 | 3141454450 | 33950 | 33900 | 33950 | 33900 | 1002 |
| 528 | 20231012 | 095600 | 3107486550 | 33900 | 33900 | 33900 | 33900 | 20 |
| 529 | 20231012 | 095500 | 3106808550 | 33900 | 33900 | 33900 | 33850 | 321 |
| 530 | 20231012 | 095400 | 3095932700 | 33900 | 33900 | 33900 | 33900 | 355 |
| 531 | 20231012 | 095300 | 3083898200 | 33900 | 33900 | 33950 | 33850 | 482 |
| 532 | 20231012 | 095200 | 3067558850 | 33850 | 33900 | 33900 | 33850 | 103 |
| 533 | 20231012 | 095100 | 3064070700 | 33900 | 33900 | 33950 | 33900 | 261 |
| 534 | 20231012 | 095000 | 3055222500 | 33950 | 33850 | 33950 | 33800 | 960 |
| 535 | 20231012 | 094900 | 3022730350 | 33850 | 33800 | 33850 | 33750 | 474 |
| 536 | 20231012 | 094800 | 3006710850 | 33800 | 33800 | 33800 | 33800 | 81 |
| 537 | 20231012 | 094700 | 3003973050 | 33750 | 33900 | 33900 | 33750 | 3903 |
| 538 | 20231012 | 094600 | 2872006350 | 33900 | 33800 | 33900 | 33800 | 1318 |
| 539 | 20231012 | 094500 | 2827396450 | 33850 | 33850 | 33850 | 33800 | 143 |
| 540 | 20231012 | 094400 | 2822561400 | 33850 | 33850 | 33850 | 33800 | 728 |
| 541 | 20231012 | 094300 | 2797919400 | 33850 | 33900 | 33900 | 33800 | 4072 |
| 542 | 20231012 | 094200 | 2659954800 | 33950 | 33850 | 33950 | 33850 | 375 |
| 543 | 20231012 | 094100 | 2647242650 | 33850 | 33900 | 33900 | 33850 | 68 |
| 544 | 20231012 | 094000 | 2644940750 | 33900 | 33900 | 33950 | 33900 | 1760 |
| 545 | 20231012 | 093900 | 2585274950 | 33900 | 33850 | 33900 | 33850 | 190 |
| 546 | 20231012 | 093800 | 2578837950 | 33900 | 33900 | 33950 | 33850 | 1300 |
| 547 | 20231012 | 093700 | 2534783800 | 33900 | 34000 | 34000 | 33900 | 4208 |
| 548 | 20231012 | 093600 | 2392025350 | 33950 | 34050 | 34050 | 33950 | 4082 |
| 549 | 20231012 | 093500 | 2253167500 | 34050 | 34100 | 34100 | 34050 | 263 |
| 550 | 20231012 | 093400 | 2244209800 | 34100 | 34100 | 34100 | 34050 | 516 |
| 551 | 20231012 | 093300 | 2226624850 | 34050 | 34000 | 34050 | 34000 | 4276 |
| 552 | 20231012 | 093200 | 2081123650 | 34000 | 33950 | 34000 | 33950 | 3275 |
| 553 | 20231012 | 093100 | 1969778800 | 33950 | 33950 | 34000 | 33950 | 316 |
| 554 | 20231012 | 093000 | 1959047350 | 33950 | 34000 | 34000 | 33950 | 816 |
| 555 | 20231012 | 092900 | 1931343450 | 34000 | 33950 | 34000 | 33950 | 2169 |
| 556 | 20231012 | 092800 | 1857700650 | 33950 | 33950 | 33950 | 33900 | 22 |
| 557 | 20231012 | 092700 | 1856953900 | 33950 | 33900 | 33950 | 33850 | 914 |
| 558 | 20231012 | 092600 | 1825953100 | 33850 | 33900 | 33900 | 33850 | 415 |
| 559 | 20231012 | 092500 | 1811897600 | 33900 | 33900 | 33900 | 33850 | 2700 |
| 560 | 20231012 | 092400 | 1720379500 | 33900 | 33850 | 33900 | 33850 | 339 |
| 561 | 20231012 | 092300 | 1708890250 | 33900 | 33900 | 33950 | 33900 | 1359 |
| 562 | 20231012 | 092200 | 1662807250 | 33950 | 33900 | 33950 | 33900 | 610 |
| 563 | 20231012 | 092100 | 1642123450 | 33900 | 33900 | 33950 | 33900 | 686 |
| 564 | 20231012 | 092000 | 1618846700 | 33950 | 33900 | 33950 | 33900 | 790 |
| 565 | 20231012 | 091900 | 1592063250 | 33900 | 33850 | 33900 | 33800 | 2471 |
| 566 | 20231012 | 091800 | 1508338700 | 33850 | 33850 | 33900 | 33850 | 1505 |
| 567 | 20231012 | 091700 | 1457387100 | 33850 | 33850 | 33900 | 33850 | 1455 |
| 568 | 20231012 | 091600 | 1408135300 | 33800 | 33700 | 33800 | 33700 | 1845 |
| 569 | 20231012 | 091500 | 1345820350 | 33750 | 33750 | 33750 | 33700 | 1044 |
| 570 | 20231012 | 091400 | 1310625600 | 33750 | 33800 | 33800 | 33750 | 1205 |
| 571 | 20231012 | 091300 | 1269951150 | 33750 | 33850 | 33900 | 33750 | 1180 |
| 572 | 20231012 | 091200 | 1230029700 | 33850 | 34000 | 34000 | 33850 | 4203 |
| 573 | 20231012 | 091100 | 1087512550 | 34000 | 33950 | 34000 | 33950 | 3240 |
| 574 | 20231012 | 091000 | 977479800 | 34000 | 33950 | 34000 | 33950 | 3531 |
| 575 | 20231012 | 090900 | 857532850 | 33950 | 33900 | 33950 | 33850 | 3401 |
| 576 | 20231012 | 090800 | 742188800 | 33900 | 33900 | 34000 | 33850 | 3788 |
| 577 | 20231012 | 090700 | 613649650 | 33900 | 33750 | 33900 | 33700 | 4656 |
| 578 | 20231012 | 090600 | 456333250 | 33750 | 33700 | 33750 | 33650 | 633 |
| 579 | 20231012 | 090500 | 434989650 | 33700 | 33750 | 33750 | 33650 | 2135 |
| 580 | 20231012 | 090400 | 363008350 | 33750 | 33700 | 33750 | 33650 | 1019 |
| 581 | 20231012 | 090300 | 328670100 | 33650 | 33700 | 33800 | 33650 | 1942 |
| 582 | 20231012 | 090200 | 263194250 | 33700 | 33750 | 33800 | 33650 | 2507 |
| 583 | 20231012 | 090100 | 178690150 | 33750 | 33750 | 33800 | 33750 | 1848 |
| 584 | 20231012 | 090000 | 116314600 | 33700 | 33800 | 33850 | 33700 | 3444 |