33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 3 | 20231010 | 191400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20231010 | 191300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20231010 | 191200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20231010 | 191100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20231010 | 191000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20231010 | 190900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20231010 | 190800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20231010 | 190700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20231010 | 190600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20231010 | 190500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20231010 | 190400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20231010 | 190300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20231010 | 190200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20231010 | 190100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20231010 | 190000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20231010 | 185900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20231010 | 185800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20231010 | 185700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20231010 | 185600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20231010 | 185500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20231010 | 185400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20231010 | 185300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20231010 | 185200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20231010 | 185100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20231010 | 185000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20231010 | 184900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20231010 | 184800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20231010 | 184700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20231010 | 184600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20231010 | 184500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 33 | 20231010 | 184400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20231010 | 184300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20231010 | 184200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20231010 | 184100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20231010 | 184000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20231010 | 183900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20231010 | 183800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20231010 | 183700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20231010 | 183600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20231010 | 183500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20231010 | 183400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20231010 | 183300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20231010 | 183200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20231010 | 183100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20231010 | 183000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20231010 | 182900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20231010 | 182800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20231010 | 182700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20231010 | 182600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20231010 | 182500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20231010 | 182400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20231010 | 182300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20231010 | 182200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20231010 | 182100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20231010 | 182000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20231010 | 181900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20231010 | 181800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20231010 | 181700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20231010 | 181600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20231010 | 181500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 63 | 20231010 | 181400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20231010 | 181300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20231010 | 181200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20231010 | 181100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20231010 | 181000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20231010 | 180900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20231010 | 180800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20231010 | 180700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20231010 | 180600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20231010 | 180500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20231010 | 180400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20231010 | 180300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20231010 | 180200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20231010 | 180100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20231010 | 180000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20231010 | 175900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20231010 | 175800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20231010 | 175700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20231010 | 175600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20231010 | 175500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20231010 | 175400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20231010 | 175300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20231010 | 175200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20231010 | 175100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20231010 | 175000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20231010 | 174900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20231010 | 174800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20231010 | 174700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20231010 | 174600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20231010 | 174500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 93 | 20231010 | 174400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20231010 | 174300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20231010 | 174200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20231010 | 174100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20231010 | 174000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20231010 | 173900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20231010 | 173800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20231010 | 173700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20231010 | 173600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20231010 | 173500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20231010 | 173400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20231010 | 173300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20231010 | 173200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20231010 | 173100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20231010 | 173000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20231010 | 172900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20231010 | 172800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20231010 | 172700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20231010 | 172600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20231010 | 172500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20231010 | 172400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20231010 | 172300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20231010 | 172200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20231010 | 172100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20231010 | 172000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20231010 | 171900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20231010 | 171800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20231010 | 171700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20231010 | 171600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20231010 | 171500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 123 | 20231010 | 171400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20231010 | 171300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20231010 | 171200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20231010 | 171100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20231010 | 171000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20231010 | 170900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20231010 | 170800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20231010 | 170700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20231010 | 170600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20231010 | 170500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20231010 | 170400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20231010 | 170300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20231010 | 170200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20231010 | 170100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20231010 | 170000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20231010 | 165900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20231010 | 165800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20231010 | 165700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20231010 | 165600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20231010 | 165500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20231010 | 165400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20231010 | 165300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20231010 | 165200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20231010 | 165100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20231010 | 165000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20231010 | 164900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20231010 | 164800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20231010 | 164700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20231010 | 164600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20231010 | 164500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 153 | 20231010 | 164400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20231010 | 164300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20231010 | 164200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20231010 | 164100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20231010 | 164000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20231010 | 163900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20231010 | 163800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20231010 | 163700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20231010 | 163600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20231010 | 163500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20231010 | 163400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20231010 | 163300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20231010 | 163200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20231010 | 163100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20231010 | 163000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20231010 | 162900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20231010 | 162800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20231010 | 162700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20231010 | 162600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20231010 | 162500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20231010 | 162400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20231010 | 162300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20231010 | 162200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20231010 | 162100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20231010 | 162000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20231010 | 161900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20231010 | 161800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20231010 | 161700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20231010 | 161600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20231010 | 161500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 183 | 20231010 | 161400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20231010 | 161300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20231010 | 161200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20231010 | 161100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20231010 | 161000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20231010 | 160900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20231010 | 160800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20231010 | 160700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20231010 | 160600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20231010 | 160500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20231010 | 160400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20231010 | 160300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20231010 | 160200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20231010 | 160100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20231010 | 160000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20231010 | 155900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20231010 | 155800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20231010 | 155700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20231010 | 155600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20231010 | 155500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20231010 | 155400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20231010 | 155300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20231010 | 155200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20231010 | 155100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20231010 | 155000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20231010 | 154900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20231010 | 154800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20231010 | 154700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20231010 | 154600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20231010 | 154500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 213 | 20231010 | 154400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20231010 | 154300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20231010 | 154200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20231010 | 154100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20231010 | 154000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 218 | 20231010 | 153900 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 219 | 20231010 | 153800 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 220 | 20231010 | 153700 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 221 | 20231010 | 153600 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 222 | 20231010 | 153500 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 223 | 20231010 | 153400 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 224 | 20231010 | 153300 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 225 | 20231010 | 153200 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 226 | 20231010 | 153100 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 0 |
| 227 | 20231010 | 153000 | 12368545000 | 28900 | 28900 | 28900 | 28900 | 5436 |
| 228 | 20231010 | 152900 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20231010 | 152800 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20231010 | 152700 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20231010 | 152600 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20231010 | 152500 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20231010 | 152400 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20231010 | 152300 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20231010 | 152200 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20231010 | 152100 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20231010 | 152000 | 12211444600 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20231010 | 151900 | 12211444600 | 28850 | 28800 | 28850 | 28800 | 1200 |
| 239 | 20231010 | 151800 | 12176847850 | 28800 | 28800 | 28800 | 28800 | 679 |
| 240 | 20231010 | 151700 | 12157292650 | 28800 | 28850 | 28900 | 28800 | 3047 |
| 241 | 20231010 | 151600 | 12069460800 | 28900 | 28900 | 28900 | 28850 | 3207 |
| 242 | 20231010 | 151500 | 11976811200 | 28900 | 28900 | 28950 | 28900 | 944 |
| 243 | 20231010 | 151400 | 11949529500 | 28900 | 28950 | 29000 | 28900 | 1555 |
| 244 | 20231010 | 151300 | 11904522100 | 29000 | 28950 | 29000 | 28900 | 1554 |
| 245 | 20231010 | 151200 | 11859546200 | 28950 | 28900 | 28950 | 28850 | 1758 |
| 246 | 20231010 | 151100 | 11808750900 | 28850 | 28950 | 28950 | 28850 | 1297 |
| 247 | 20231010 | 151000 | 11771268400 | 28950 | 28900 | 28950 | 28900 | 484 |
| 248 | 20231010 | 150900 | 11757277950 | 28900 | 28800 | 28900 | 28750 | 5132 |
| 249 | 20231010 | 150800 | 11609186350 | 28750 | 29000 | 29000 | 28750 | 9871 |
| 250 | 20231010 | 150700 | 11324157100 | 29000 | 29000 | 29000 | 28950 | 707 |
| 251 | 20231010 | 150600 | 11303677150 | 28950 | 29000 | 29050 | 28950 | 1442 |
| 252 | 20231010 | 150500 | 11261866150 | 29000 | 29000 | 29050 | 29000 | 584 |
| 253 | 20231010 | 150400 | 11244921500 | 29050 | 29050 | 29050 | 29000 | 1749 |
| 254 | 20231010 | 150300 | 11194113300 | 29050 | 29000 | 29050 | 29000 | 559 |
| 255 | 20231010 | 150200 | 11177898550 | 29000 | 29000 | 29050 | 29000 | 32 |
| 256 | 20231010 | 150100 | 11176970300 | 29050 | 29050 | 29050 | 29000 | 193 |
| 257 | 20231010 | 150000 | 11171369800 | 29000 | 29000 | 29050 | 29000 | 504 |
| 258 | 20231010 | 145900 | 11156753550 | 29000 | 28950 | 29050 | 28950 | 2797 |
| 259 | 20231010 | 145800 | 11075632400 | 29000 | 28950 | 29000 | 28950 | 259 |
| 260 | 20231010 | 145700 | 11068129200 | 29000 | 28950 | 29000 | 28950 | 223 |
| 261 | 20231010 | 145600 | 11061664550 | 28950 | 28950 | 29000 | 28950 | 197 |
| 262 | 20231010 | 145500 | 11055955650 | 28950 | 28950 | 29000 | 28950 | 277 |
| 263 | 20231010 | 145400 | 11047935000 | 28950 | 28950 | 29000 | 28950 | 104 |
| 264 | 20231010 | 145300 | 11044920700 | 28950 | 28950 | 29000 | 28950 | 51 |
| 265 | 20231010 | 145200 | 11043444150 | 28950 | 29000 | 29050 | 28950 | 1676 |
| 266 | 20231010 | 145100 | 10994840250 | 29000 | 29050 | 29050 | 29000 | 617 |
| 267 | 20231010 | 145000 | 10976918500 | 29100 | 29100 | 29100 | 29050 | 641 |
| 268 | 20231010 | 144900 | 10958270450 | 29100 | 29100 | 29150 | 29100 | 139 |
| 269 | 20231010 | 144800 | 10954221800 | 29100 | 29150 | 29150 | 29100 | 224 |
| 270 | 20231010 | 144700 | 10947702750 | 29100 | 29100 | 29150 | 29100 | 262 |
| 271 | 20231010 | 144600 | 10940078350 | 29150 | 29150 | 29200 | 29150 | 676 |
| 272 | 20231010 | 144500 | 10920369450 | 29150 | 29250 | 29250 | 29150 | 1068 |
| 273 | 20231010 | 144400 | 10889162550 | 29250 | 29250 | 29250 | 29250 | 86 |
| 274 | 20231010 | 144300 | 10886647050 | 29250 | 29250 | 29250 | 29200 | 577 |
| 275 | 20231010 | 144200 | 10869772600 | 29250 | 29250 | 29300 | 29250 | 550 |
| 276 | 20231010 | 144100 | 10853683350 | 29300 | 29250 | 29300 | 29250 | 125 |
| 277 | 20231010 | 144000 | 10850022850 | 29200 | 29100 | 29250 | 29100 | 1320 |
| 278 | 20231010 | 143900 | 10811532700 | 29100 | 29100 | 29100 | 29100 | 36 |
| 279 | 20231010 | 143800 | 10810485100 | 29150 | 29200 | 29200 | 29100 | 1034 |
| 280 | 20231010 | 143700 | 10780343800 | 29150 | 29150 | 29200 | 29150 | 188 |
| 281 | 20231010 | 143600 | 10774858100 | 29150 | 29250 | 29250 | 29150 | 1570 |
| 282 | 20231010 | 143500 | 10728988600 | 29250 | 29200 | 29300 | 29150 | 556 |
| 283 | 20231010 | 143400 | 10712736150 | 29200 | 29100 | 29200 | 29100 | 1095 |
| 284 | 20231010 | 143300 | 10680841100 | 29050 | 29050 | 29100 | 29050 | 187 |
| 285 | 20231010 | 143200 | 10675403750 | 29050 | 29050 | 29050 | 29000 | 1330 |
| 286 | 20231010 | 143100 | 10636821650 | 29050 | 29050 | 29100 | 29000 | 1186 |
| 287 | 20231010 | 143000 | 10602370450 | 29050 | 28900 | 29100 | 28900 | 2095 |
| 288 | 20231010 | 142900 | 10541628500 | 28950 | 28900 | 28950 | 28900 | 848 |
| 289 | 20231010 | 142800 | 10517113600 | 28900 | 28950 | 28950 | 28900 | 714 |
| 290 | 20231010 | 142700 | 10496468150 | 28900 | 28900 | 28950 | 28900 | 477 |
| 291 | 20231010 | 142600 | 10482672600 | 28950 | 28900 | 28950 | 28900 | 684 |
| 292 | 20231010 | 142500 | 10462903550 | 28900 | 28900 | 28950 | 28900 | 286 |
| 293 | 20231010 | 142400 | 10454637100 | 28950 | 28950 | 28950 | 28900 | 1055 |
| 294 | 20231010 | 142300 | 10424113850 | 28950 | 28900 | 28950 | 28900 | 880 |
| 295 | 20231010 | 142200 | 10398638400 | 28900 | 29000 | 29000 | 28900 | 1630 |
| 296 | 20231010 | 142100 | 10351465350 | 28950 | 29050 | 29050 | 28950 | 1126 |
| 297 | 20231010 | 142000 | 10318838250 | 29050 | 28950 | 29100 | 28950 | 714 |
| 298 | 20231010 | 141900 | 10298123250 | 28950 | 29000 | 29000 | 28950 | 1274 |
| 299 | 20231010 | 141800 | 10261222200 | 28950 | 29000 | 29000 | 28950 | 477 |
| 300 | 20231010 | 141700 | 10247410400 | 29000 | 29000 | 29000 | 28950 | 296 |
| 301 | 20231010 | 141600 | 10238839450 | 29000 | 28950 | 29050 | 28950 | 1153 |
| 302 | 20231010 | 141500 | 10205401050 | 28950 | 29050 | 29050 | 28950 | 747 |
| 303 | 20231010 | 141400 | 10183750700 | 29050 | 29000 | 29100 | 29000 | 2784 |
| 304 | 20231010 | 141300 | 10102888000 | 28950 | 29000 | 29000 | 28950 | 508 |
| 305 | 20231010 | 141200 | 10088156400 | 29000 | 29050 | 29100 | 28950 | 6704 |
| 306 | 20231010 | 141100 | 9893604200 | 29050 | 29100 | 29150 | 29050 | 1177 |
| 307 | 20231010 | 141000 | 9859354750 | 29100 | 29100 | 29150 | 29100 | 396 |
| 308 | 20231010 | 140900 | 9847826000 | 29100 | 29100 | 29150 | 29100 | 561 |
| 309 | 20231010 | 140800 | 9831479850 | 29150 | 29150 | 29200 | 29150 | 796 |
| 310 | 20231010 | 140700 | 9808271500 | 29150 | 29200 | 29200 | 29150 | 296 |
| 311 | 20231010 | 140600 | 9799641550 | 29150 | 29150 | 29200 | 29150 | 524 |
| 312 | 20231010 | 140500 | 9784365450 | 29150 | 29150 | 29200 | 29150 | 210 |
| 313 | 20231010 | 140400 | 9778238350 | 29150 | 29150 | 29200 | 29150 | 356 |
| 314 | 20231010 | 140300 | 9767859350 | 29150 | 29150 | 29200 | 29150 | 1449 |
| 315 | 20231010 | 140200 | 9725571300 | 29150 | 29200 | 29200 | 29150 | 343 |
| 316 | 20231010 | 140100 | 9715562600 | 29200 | 29200 | 29250 | 29200 | 1138 |
| 317 | 20231010 | 140000 | 9682331900 | 29200 | 29250 | 29300 | 29200 | 190 |
| 318 | 20231010 | 135900 | 9676777450 | 29250 | 29250 | 29300 | 29200 | 482 |
| 319 | 20231010 | 135800 | 9662675700 | 29250 | 29300 | 29300 | 29250 | 639 |
| 320 | 20231010 | 135700 | 9643983750 | 29250 | 29300 | 29350 | 29250 | 1224 |
| 321 | 20231010 | 135600 | 9608148550 | 29350 | 29300 | 29350 | 29300 | 236 |
| 322 | 20231010 | 135500 | 9601229200 | 29300 | 29300 | 29350 | 29300 | 119 |
| 323 | 20231010 | 135400 | 9597739250 | 29300 | 29300 | 29350 | 29300 | 332 |
| 324 | 20231010 | 135300 | 9588006750 | 29300 | 29350 | 29350 | 29300 | 128 |
| 325 | 20231010 | 135200 | 9584254300 | 29350 | 29350 | 29350 | 29300 | 62 |
| 326 | 20231010 | 135100 | 9582435350 | 29300 | 29350 | 29350 | 29300 | 199 |
| 327 | 20231010 | 135000 | 9576599350 | 29300 | 29350 | 29400 | 29300 | 719 |
| 328 | 20231010 | 134900 | 9555495950 | 29350 | 29400 | 29400 | 29350 | 193 |
| 329 | 20231010 | 134800 | 9549825650 | 29350 | 29400 | 29400 | 29350 | 272 |
| 330 | 20231010 | 134700 | 9541833000 | 29350 | 29350 | 29450 | 29350 | 428 |
| 331 | 20231010 | 134600 | 9529252400 | 29400 | 29300 | 29450 | 29300 | 274 |
| 332 | 20231010 | 134500 | 9521203800 | 29300 | 29300 | 29350 | 29300 | 650 |
| 333 | 20231010 | 134400 | 9502146650 | 29350 | 29350 | 29400 | 29300 | 1407 |
| 334 | 20231010 | 134300 | 9460869700 | 29300 | 29300 | 29350 | 29300 | 163 |
| 335 | 20231010 | 134200 | 9456088850 | 29350 | 29350 | 29400 | 29300 | 320 |
| 336 | 20231010 | 134100 | 9446696450 | 29350 | 29300 | 29350 | 29300 | 1275 |
| 337 | 20231010 | 134000 | 9409283650 | 29350 | 29300 | 29350 | 29300 | 605 |
| 338 | 20231010 | 133900 | 9391552400 | 29300 | 29350 | 29400 | 29300 | 629 |
| 339 | 20231010 | 133800 | 9373090700 | 29350 | 29350 | 29400 | 29350 | 291 |
| 340 | 20231010 | 133700 | 9364542550 | 29400 | 29350 | 29400 | 29350 | 499 |
| 341 | 20231010 | 133600 | 9349894650 | 29350 | 29300 | 29350 | 29300 | 1124 |
| 342 | 20231010 | 133500 | 9316919200 | 29250 | 29300 | 29350 | 29250 | 798 |
| 343 | 20231010 | 133400 | 9293533300 | 29300 | 29300 | 29350 | 29300 | 465 |
| 344 | 20231010 | 133300 | 9279903050 | 29300 | 29350 | 29350 | 29300 | 148 |
| 345 | 20231010 | 133200 | 9275565300 | 29300 | 29300 | 29350 | 29300 | 367 |
| 346 | 20231010 | 133100 | 9264807050 | 29300 | 29300 | 29350 | 29300 | 339 |
| 347 | 20231010 | 133000 | 9254863400 | 29350 | 29300 | 29350 | 29300 | 241 |
| 348 | 20231010 | 132900 | 9247796850 | 29350 | 29250 | 29350 | 29250 | 854 |
| 349 | 20231010 | 132800 | 9222785450 | 29300 | 29250 | 29300 | 29250 | 317 |
| 350 | 20231010 | 132700 | 9213508150 | 29250 | 29250 | 29300 | 29250 | 245 |
| 351 | 20231010 | 132600 | 9206338350 | 29250 | 29200 | 29250 | 29200 | 651 |
| 352 | 20231010 | 132500 | 9187306850 | 29250 | 29200 | 29250 | 29200 | 305 |
| 353 | 20231010 | 132400 | 9178398350 | 29250 | 29200 | 29250 | 29200 | 968 |
| 354 | 20231010 | 132300 | 9150105200 | 29200 | 29250 | 29250 | 29200 | 1060 |
| 355 | 20231010 | 132200 | 9119120600 | 29300 | 29250 | 29300 | 29250 | 427 |
| 356 | 20231010 | 132100 | 9106612100 | 29250 | 29300 | 29350 | 29250 | 269 |
| 357 | 20231010 | 132000 | 9098731850 | 29300 | 29250 | 29450 | 29250 | 4338 |
| 358 | 20231010 | 131900 | 8971526400 | 29250 | 29300 | 29300 | 29250 | 266 |
| 359 | 20231010 | 131800 | 8963738400 | 29250 | 29250 | 29250 | 29250 | 326 |
| 360 | 20231010 | 131700 | 8954202900 | 29250 | 29250 | 29300 | 29250 | 102 |
| 361 | 20231010 | 131600 | 8951218950 | 29250 | 29250 | 29300 | 29250 | 216 |
| 362 | 20231010 | 131500 | 8944897450 | 29250 | 29250 | 29300 | 29250 | 125 |
| 363 | 20231010 | 131400 | 8941238700 | 29250 | 29250 | 29250 | 29250 | 67 |
| 364 | 20231010 | 131300 | 8939278950 | 29300 | 29300 | 29300 | 29250 | 101 |
| 365 | 20231010 | 131200 | 8936321000 | 29250 | 29250 | 29300 | 29200 | 505 |
| 366 | 20231010 | 131100 | 8921552250 | 29200 | 29250 | 29250 | 29200 | 398 |
| 367 | 20231010 | 131000 | 8909913800 | 29250 | 29250 | 29250 | 29200 | 1322 |
| 368 | 20231010 | 130900 | 8871247000 | 29250 | 29250 | 29300 | 29250 | 954 |
| 369 | 20231010 | 130800 | 8843334050 | 29250 | 29200 | 29250 | 29200 | 1643 |
| 370 | 20231010 | 130700 | 8795308100 | 29200 | 29300 | 29300 | 29200 | 2275 |
| 371 | 20231010 | 130600 | 8728777550 | 29250 | 29300 | 29300 | 29250 | 428 |
| 372 | 20231010 | 130500 | 8716249350 | 29250 | 29250 | 29300 | 29250 | 210 |
| 373 | 20231010 | 130400 | 8710099200 | 29250 | 29300 | 29300 | 29250 | 104 |
| 374 | 20231010 | 130300 | 8707052500 | 29300 | 29300 | 29300 | 29250 | 472 |
| 375 | 20231010 | 130200 | 8693223650 | 29300 | 29300 | 29350 | 29300 | 170 |
| 376 | 20231010 | 130100 | 8688239150 | 29300 | 29300 | 29300 | 29300 | 322 |
| 377 | 20231010 | 130000 | 8678804550 | 29300 | 29400 | 29400 | 29300 | 280 |
| 378 | 20231010 | 125900 | 8670590200 | 29350 | 29300 | 29400 | 29300 | 1454 |
| 379 | 20231010 | 125800 | 8627961700 | 29300 | 29300 | 29300 | 29300 | 450 |
| 380 | 20231010 | 125700 | 8614776700 | 29300 | 29400 | 29400 | 29300 | 2265 |
| 381 | 20231010 | 125600 | 8548290600 | 29350 | 29400 | 29400 | 29350 | 168 |
| 382 | 20231010 | 125500 | 8543354350 | 29350 | 29350 | 29400 | 29350 | 265 |
| 383 | 20231010 | 125400 | 8535566150 | 29350 | 29350 | 29400 | 29350 | 176 |
| 384 | 20231010 | 125300 | 8530393250 | 29350 | 29350 | 29350 | 29350 | 72 |
| 385 | 20231010 | 125200 | 8528280050 | 29300 | 29350 | 29400 | 29300 | 1052 |
| 386 | 20231010 | 125100 | 8497369350 | 29350 | 29400 | 29400 | 29350 | 584 |
| 387 | 20231010 | 125000 | 8480202850 | 29400 | 29400 | 29400 | 29400 | 193 |
| 388 | 20231010 | 124900 | 8474528650 | 29450 | 29450 | 29450 | 29450 | 325 |
| 389 | 20231010 | 124800 | 8464957400 | 29400 | 29300 | 29450 | 29300 | 669 |
| 390 | 20231010 | 124700 | 8445297200 | 29350 | 29350 | 29350 | 29300 | 1222 |
| 391 | 20231010 | 124600 | 8409487350 | 29350 | 29350 | 29350 | 29350 | 110 |
| 392 | 20231010 | 124500 | 8406258850 | 29350 | 29350 | 29400 | 29300 | 218 |
| 393 | 20231010 | 124400 | 8399864100 | 29350 | 29350 | 29350 | 29350 | 428 |
| 394 | 20231010 | 124300 | 8387302300 | 29350 | 29300 | 29400 | 29300 | 168 |
| 395 | 20231010 | 124200 | 8382368750 | 29350 | 29350 | 29350 | 29300 | 647 |
| 396 | 20231010 | 124100 | 8363379950 | 29350 | 29400 | 29400 | 29350 | 334 |
| 397 | 20231010 | 124000 | 8353561000 | 29400 | 29450 | 29450 | 29400 | 292 |
| 398 | 20231010 | 123900 | 8344962600 | 29450 | 29500 | 29500 | 29450 | 335 |
| 399 | 20231010 | 123800 | 8335084500 | 29500 | 29500 | 29550 | 29500 | 176 |
| 400 | 20231010 | 123700 | 8329890000 | 29500 | 29550 | 29550 | 29500 | 197 |
| 401 | 20231010 | 123600 | 8324075500 | 29500 | 29350 | 29550 | 29350 | 552 |
| 402 | 20231010 | 123500 | 8307833500 | 29350 | 29350 | 29400 | 29350 | 200 |
| 403 | 20231010 | 123400 | 8301959950 | 29400 | 29450 | 29450 | 29400 | 1366 |
| 404 | 20231010 | 123300 | 8261773500 | 29450 | 29450 | 29500 | 29450 | 217 |
| 405 | 20231010 | 123200 | 8255382200 | 29450 | 29450 | 29500 | 29400 | 706 |
| 406 | 20231010 | 123100 | 8234591750 | 29450 | 29450 | 29450 | 29450 | 557 |
| 407 | 20231010 | 123000 | 8218188100 | 29450 | 29400 | 29450 | 29400 | 361 |
| 408 | 20231010 | 122900 | 8207564850 | 29450 | 29400 | 29450 | 29400 | 275 |
| 409 | 20231010 | 122800 | 8199476350 | 29400 | 29400 | 29450 | 29400 | 158 |
| 410 | 20231010 | 122700 | 8194826550 | 29400 | 29300 | 29450 | 29300 | 854 |
| 411 | 20231010 | 122600 | 8169749600 | 29300 | 29300 | 29350 | 29300 | 354 |
| 412 | 20231010 | 122500 | 8159377350 | 29300 | 29400 | 29400 | 29300 | 126 |
| 413 | 20231010 | 122400 | 8155679800 | 29400 | 29300 | 29400 | 29250 | 1315 |
| 414 | 20231010 | 122300 | 8117140050 | 29250 | 29350 | 29350 | 29250 | 1350 |
| 415 | 20231010 | 122200 | 8077575450 | 29350 | 29400 | 29400 | 29350 | 1583 |
| 416 | 20231010 | 122100 | 8031088500 | 29400 | 29400 | 29400 | 29350 | 851 |
| 417 | 20231010 | 122000 | 8006070900 | 29350 | 29300 | 29350 | 29300 | 1771 |
| 418 | 20231010 | 121900 | 7954134900 | 29300 | 29350 | 29350 | 29300 | 1695 |
| 419 | 20231010 | 121800 | 7904412600 | 29350 | 29500 | 29500 | 29300 | 13044 |
| 420 | 20231010 | 121700 | 7520223150 | 29500 | 29500 | 29500 | 29500 | 197 |
| 421 | 20231010 | 121600 | 7514411650 | 29500 | 29500 | 29550 | 29500 | 216 |
| 422 | 20231010 | 121500 | 7508035150 | 29500 | 29600 | 29600 | 29500 | 7955 |
| 423 | 20231010 | 121400 | 7272918200 | 29650 | 29600 | 29650 | 29600 | 626 |
| 424 | 20231010 | 121300 | 7254378250 | 29650 | 29650 | 29650 | 29600 | 602 |
| 425 | 20231010 | 121200 | 7236543500 | 29650 | 29600 | 29650 | 29600 | 534 |
| 426 | 20231010 | 121100 | 7220710950 | 29650 | 29600 | 29650 | 29600 | 1370 |
| 427 | 20231010 | 121000 | 7180095600 | 29600 | 29650 | 29650 | 29600 | 2184 |
| 428 | 20231010 | 120900 | 7115443750 | 29650 | 29700 | 29700 | 29650 | 1919 |
| 429 | 20231010 | 120800 | 7058543450 | 29700 | 29650 | 29700 | 29650 | 157 |
| 430 | 20231010 | 120700 | 7053882350 | 29700 | 29650 | 29700 | 29650 | 80 |
| 431 | 20231010 | 120600 | 7051507800 | 29650 | 29700 | 29700 | 29650 | 144 |
| 432 | 20231010 | 120500 | 7047235700 | 29700 | 29650 | 29700 | 29650 | 342 |
| 433 | 20231010 | 120400 | 7037089350 | 29650 | 29650 | 29650 | 29650 | 220 |
| 434 | 20231010 | 120300 | 7030566350 | 29650 | 29650 | 29650 | 29650 | 131 |
| 435 | 20231010 | 120200 | 7026682200 | 29650 | 29700 | 29750 | 29650 | 2129 |
| 436 | 20231010 | 120100 | 6963449250 | 29700 | 29750 | 29750 | 29700 | 280 |
| 437 | 20231010 | 120000 | 6955130650 | 29750 | 29750 | 29750 | 29700 | 201 |
| 438 | 20231010 | 115900 | 6949156900 | 29700 | 29700 | 29750 | 29700 | 404 |
| 439 | 20231010 | 115800 | 6937153400 | 29700 | 29700 | 29700 | 29700 | 72 |
| 440 | 20231010 | 115700 | 6935015000 | 29700 | 29750 | 29800 | 29700 | 706 |
| 441 | 20231010 | 115600 | 6914011750 | 29750 | 29750 | 29800 | 29750 | 107 |
| 442 | 20231010 | 115500 | 6910826500 | 29750 | 29750 | 29800 | 29750 | 297 |
| 443 | 20231010 | 115400 | 6901988750 | 29800 | 29750 | 29800 | 29750 | 397 |
| 444 | 20231010 | 115300 | 6890171400 | 29750 | 29800 | 29800 | 29750 | 140 |
| 445 | 20231010 | 115200 | 6886001250 | 29800 | 29750 | 29800 | 29750 | 272 |
| 446 | 20231010 | 115100 | 6877907000 | 29750 | 29750 | 29800 | 29750 | 282 |
| 447 | 20231010 | 115000 | 6869507650 | 29750 | 29800 | 29850 | 29750 | 973 |
| 448 | 20231010 | 114900 | 6840511050 | 29800 | 29850 | 29850 | 29800 | 135 |
| 449 | 20231010 | 114800 | 6836485450 | 29850 | 29800 | 29850 | 29800 | 645 |
| 450 | 20231010 | 114700 | 6817234900 | 29800 | 29750 | 29800 | 29750 | 1291 |
| 451 | 20231010 | 114600 | 6778769950 | 29750 | 29800 | 29800 | 29750 | 340 |
| 452 | 20231010 | 114500 | 6768649500 | 29750 | 29750 | 29800 | 29750 | 254 |
| 453 | 20231010 | 114400 | 6761083000 | 29750 | 29750 | 29750 | 29750 | 325 |
| 454 | 20231010 | 114300 | 6751414250 | 29750 | 29750 | 29750 | 29700 | 180 |
| 455 | 20231010 | 114200 | 6746061000 | 29700 | 29700 | 29750 | 29700 | 209 |
| 456 | 20231010 | 114100 | 6739845500 | 29700 | 29700 | 29750 | 29700 | 161 |
| 457 | 20231010 | 114000 | 6735058550 | 29750 | 29700 | 29750 | 29700 | 438 |
| 458 | 20231010 | 113900 | 6722044500 | 29700 | 29750 | 29750 | 29700 | 1131 |
| 459 | 20231010 | 113800 | 6688397400 | 29750 | 29800 | 29800 | 29750 | 436 |
| 460 | 20231010 | 113700 | 6675420000 | 29750 | 29800 | 29800 | 29750 | 315 |
| 461 | 20231010 | 113600 | 6666037550 | 29750 | 29750 | 29750 | 29700 | 355 |
| 462 | 20231010 | 113500 | 6655476400 | 29750 | 29750 | 29750 | 29700 | 271 |
| 463 | 20231010 | 113400 | 6647415950 | 29750 | 29700 | 29750 | 29700 | 378 |
| 464 | 20231010 | 113300 | 6636174500 | 29700 | 29700 | 29750 | 29700 | 792 |
| 465 | 20231010 | 113200 | 6612635300 | 29750 | 29700 | 29750 | 29700 | 181 |
| 466 | 20231010 | 113100 | 6607252850 | 29700 | 29700 | 29750 | 29700 | 266 |
| 467 | 20231010 | 113000 | 6599351200 | 29750 | 29700 | 29750 | 29700 | 1388 |
| 468 | 20231010 | 112900 | 6558059750 | 29750 | 29700 | 29750 | 29700 | 370 |
| 469 | 20231010 | 112800 | 6547065800 | 29700 | 29750 | 29750 | 29700 | 1923 |
| 470 | 20231010 | 112700 | 6489857550 | 29800 | 29800 | 29800 | 29750 | 183 |
| 471 | 20231010 | 112600 | 6484407050 | 29750 | 29800 | 29800 | 29750 | 100 |
| 472 | 20231010 | 112500 | 6481427950 | 29750 | 29750 | 29800 | 29750 | 271 |
| 473 | 20231010 | 112400 | 6473364000 | 29800 | 29800 | 29850 | 29750 | 659 |
| 474 | 20231010 | 112300 | 6453723050 | 29850 | 29750 | 29850 | 29750 | 454 |
| 475 | 20231010 | 112200 | 6440203750 | 29750 | 29750 | 29800 | 29750 | 311 |
| 476 | 20231010 | 112100 | 6430937250 | 29800 | 29800 | 29800 | 29750 | 284 |
| 477 | 20231010 | 112000 | 6422481500 | 29800 | 29800 | 29850 | 29800 | 914 |
| 478 | 20231010 | 111900 | 6395242500 | 29800 | 29850 | 29850 | 29800 | 417 |
| 479 | 20231010 | 111800 | 6382805100 | 29850 | 29800 | 29850 | 29800 | 150 |
| 480 | 20231010 | 111700 | 6378331550 | 29800 | 29850 | 29850 | 29800 | 230 |
| 481 | 20231010 | 111600 | 6371466600 | 29850 | 29850 | 29900 | 29850 | 300 |
| 482 | 20231010 | 111500 | 6362507400 | 29850 | 29800 | 29850 | 29800 | 497 |
| 483 | 20231010 | 111400 | 6347683500 | 29850 | 29850 | 29850 | 29800 | 552 |
| 484 | 20231010 | 111300 | 6331209750 | 29850 | 29900 | 29900 | 29850 | 1672 |
| 485 | 20231010 | 111200 | 6281239450 | 29900 | 29950 | 29950 | 29900 | 723 |
| 486 | 20231010 | 111100 | 6259619250 | 29900 | 29950 | 30000 | 29900 | 216 |
| 487 | 20231010 | 111000 | 6253149450 | 29950 | 29950 | 29950 | 29900 | 433 |
| 488 | 20231010 | 110900 | 6240182750 | 29900 | 29900 | 29950 | 29900 | 385 |
| 489 | 20231010 | 110800 | 6228664400 | 29900 | 30000 | 30050 | 29900 | 1154 |
| 490 | 20231010 | 110700 | 6194095350 | 30000 | 30000 | 30050 | 29950 | 330 |
| 491 | 20231010 | 110600 | 6184205650 | 30000 | 29950 | 30000 | 29950 | 1667 |
| 492 | 20231010 | 110500 | 6134222600 | 29950 | 30000 | 30000 | 29950 | 238 |
| 493 | 20231010 | 110400 | 6127085900 | 29950 | 30000 | 30000 | 29950 | 209 |
| 494 | 20231010 | 110300 | 6120822050 | 30000 | 30050 | 30050 | 30000 | 344 |
| 495 | 20231010 | 110200 | 6110502000 | 30050 | 30000 | 30050 | 30000 | 485 |
| 496 | 20231010 | 110100 | 6095945200 | 30050 | 30100 | 30100 | 30050 | 170 |
| 497 | 20231010 | 110000 | 6090835300 | 30100 | 30050 | 30100 | 30000 | 152 |
| 498 | 20231010 | 105900 | 6086266500 | 30000 | 30050 | 30050 | 30000 | 446 |
| 499 | 20231010 | 105800 | 6072865650 | 30100 | 30050 | 30100 | 30050 | 240 |
| 500 | 20231010 | 105700 | 6065645700 | 30100 | 30000 | 30100 | 30000 | 496 |
| 501 | 20231010 | 105600 | 6050740400 | 30000 | 30000 | 30050 | 30000 | 374 |
| 502 | 20231010 | 105500 | 6039518950 | 30000 | 30000 | 30050 | 30000 | 856 |
| 503 | 20231010 | 105400 | 6013811850 | 30000 | 30100 | 30100 | 30000 | 1231 |
| 504 | 20231010 | 105300 | 5976824050 | 30100 | 30150 | 30150 | 30100 | 61 |
| 505 | 20231010 | 105200 | 5974987700 | 30150 | 30050 | 30150 | 30050 | 724 |
| 506 | 20231010 | 105100 | 5953201650 | 30050 | 30150 | 30150 | 30050 | 785 |
| 507 | 20231010 | 105000 | 5929564200 | 30150 | 30150 | 30150 | 30100 | 113 |
| 508 | 20231010 | 104900 | 5926159900 | 30100 | 30100 | 30150 | 30100 | 87 |
| 509 | 20231010 | 104800 | 5923539600 | 30100 | 30150 | 30200 | 30100 | 428 |
| 510 | 20231010 | 104700 | 5910635150 | 30150 | 30150 | 30150 | 30150 | 829 |
| 511 | 20231010 | 104600 | 5885640800 | 30150 | 30150 | 30200 | 30150 | 1780 |
| 512 | 20231010 | 104500 | 5831936500 | 30150 | 30250 | 30250 | 30150 | 1368 |
| 513 | 20231010 | 104400 | 5790615350 | 30250 | 30200 | 30250 | 30200 | 206 |
| 514 | 20231010 | 104300 | 5784385550 | 30200 | 30200 | 30250 | 30200 | 2339 |
| 515 | 20231010 | 104200 | 5713650750 | 30200 | 30150 | 30200 | 30150 | 1061 |
| 516 | 20231010 | 104100 | 5681645150 | 30150 | 30250 | 30250 | 30150 | 407 |
| 517 | 20231010 | 104000 | 5669351950 | 30250 | 30150 | 30250 | 30100 | 1403 |
| 518 | 20231010 | 103900 | 5627045950 | 30150 | 30150 | 30150 | 30100 | 201 |
| 519 | 20231010 | 103800 | 5620987200 | 30150 | 30200 | 30200 | 30150 | 675 |
| 520 | 20231010 | 103700 | 5600630600 | 30150 | 30200 | 30200 | 30150 | 1558 |
| 521 | 20231010 | 103600 | 5553626750 | 30200 | 30200 | 30250 | 30200 | 949 |
| 522 | 20231010 | 103500 | 5524962450 | 30200 | 30250 | 30250 | 30200 | 741 |
| 523 | 20231010 | 103400 | 5502577900 | 30250 | 30200 | 30300 | 30150 | 1545 |
| 524 | 20231010 | 103300 | 5455901550 | 30200 | 30350 | 30350 | 30200 | 256 |
| 525 | 20231010 | 103200 | 5448145200 | 30400 | 30400 | 30400 | 30300 | 810 |
| 526 | 20231010 | 103100 | 5423561350 | 30350 | 30400 | 30450 | 30350 | 2618 |
| 527 | 20231010 | 103000 | 5343974750 | 30400 | 30350 | 30400 | 30350 | 1002 |
| 528 | 20231010 | 102900 | 5313545000 | 30350 | 30250 | 30350 | 30250 | 1703 |
| 529 | 20231010 | 102800 | 5261997000 | 30250 | 30150 | 30300 | 30150 | 1133 |
| 530 | 20231010 | 102700 | 5227763150 | 30150 | 30250 | 30250 | 30150 | 565 |
| 531 | 20231010 | 102600 | 5210700650 | 30250 | 30250 | 30300 | 30200 | 1616 |
| 532 | 20231010 | 102500 | 5161831400 | 30300 | 30200 | 30300 | 30150 | 1659 |
| 533 | 20231010 | 102400 | 5111707600 | 30250 | 30150 | 30250 | 30150 | 517 |
| 534 | 20231010 | 102300 | 5096084500 | 30200 | 30150 | 30200 | 30150 | 244 |
| 535 | 20231010 | 102200 | 5088718950 | 30150 | 30150 | 30200 | 30100 | 1303 |
| 536 | 20231010 | 102100 | 5049436350 | 30100 | 30100 | 30100 | 30100 | 260 |
| 537 | 20231010 | 102000 | 5041610350 | 30100 | 30050 | 30200 | 30050 | 836 |
| 538 | 20231010 | 101900 | 5016427000 | 30050 | 30200 | 30200 | 30050 | 369 |
| 539 | 20231010 | 101800 | 5005306000 | 30200 | 30250 | 30250 | 30150 | 1059 |
| 540 | 20231010 | 101700 | 4973317550 | 30250 | 30250 | 30300 | 30250 | 1966 |
| 541 | 20231010 | 101600 | 4913812750 | 30200 | 30150 | 30250 | 30150 | 696 |
| 542 | 20231010 | 101500 | 4892795250 | 30200 | 30100 | 30200 | 30050 | 1893 |
| 543 | 20231010 | 101400 | 4835792950 | 30100 | 30100 | 30100 | 30050 | 197 |
| 544 | 20231010 | 101300 | 4829866150 | 30050 | 29950 | 30050 | 29900 | 1976 |
| 545 | 20231010 | 101200 | 4770647000 | 29950 | 29950 | 30000 | 29950 | 544 |
| 546 | 20231010 | 101100 | 4754342150 | 30000 | 30050 | 30050 | 30000 | 1471 |
| 547 | 20231010 | 101000 | 4710209750 | 30050 | 30050 | 30100 | 30000 | 291 |
| 548 | 20231010 | 100900 | 4701464000 | 30050 | 30200 | 30300 | 30050 | 3195 |
| 549 | 20231010 | 100800 | 4604963950 | 30200 | 30150 | 30200 | 30150 | 1680 |
| 550 | 20231010 | 100700 | 4554236050 | 30200 | 30150 | 30200 | 30100 | 1414 |
| 551 | 20231010 | 100600 | 4511603300 | 30150 | 30050 | 30150 | 30000 | 3276 |
| 552 | 20231010 | 100500 | 4413057900 | 30000 | 30000 | 30050 | 30000 | 203 |
| 553 | 20231010 | 100400 | 4406962900 | 30000 | 30000 | 30050 | 30000 | 367 |
| 554 | 20231010 | 100300 | 4395946950 | 30000 | 29900 | 30050 | 29900 | 4686 |
| 555 | 20231010 | 100200 | 4255596650 | 29850 | 29900 | 29900 | 29850 | 629 |
| 556 | 20231010 | 100100 | 4236794600 | 29850 | 29850 | 29900 | 29850 | 277 |
| 557 | 20231010 | 100000 | 4228513850 | 29850 | 29700 | 29850 | 29700 | 6495 |
| 558 | 20231010 | 095900 | 4035215150 | 29700 | 29700 | 29750 | 29700 | 189 |
| 559 | 20231010 | 095800 | 4029597350 | 29750 | 29700 | 29750 | 29700 | 122 |
| 560 | 20231010 | 095700 | 4025970550 | 29700 | 29750 | 29750 | 29700 | 205 |
| 561 | 20231010 | 095600 | 4019875200 | 29700 | 29700 | 29750 | 29700 | 263 |
| 562 | 20231010 | 095500 | 4012058750 | 29700 | 29700 | 29750 | 29700 | 1185 |
| 563 | 20231010 | 095400 | 3976862650 | 29700 | 29700 | 29700 | 29650 | 853 |
| 564 | 20231010 | 095300 | 3951529000 | 29700 | 29700 | 29750 | 29700 | 261 |
| 565 | 20231010 | 095200 | 3943774300 | 29700 | 29750 | 29750 | 29700 | 1446 |
| 566 | 20231010 | 095100 | 3900756850 | 29700 | 29700 | 29750 | 29700 | 347 |
| 567 | 20231010 | 095000 | 3890439700 | 29700 | 29750 | 29750 | 29700 | 598 |
| 568 | 20231010 | 094900 | 3872673550 | 29700 | 29750 | 29750 | 29700 | 299 |
| 569 | 20231010 | 094800 | 3863791300 | 29750 | 29650 | 29750 | 29650 | 448 |
| 570 | 20231010 | 094700 | 3850485350 | 29700 | 29600 | 29750 | 29600 | 852 |
| 571 | 20231010 | 094600 | 3825199750 | 29650 | 29650 | 29650 | 29600 | 1050 |
| 572 | 20231010 | 094500 | 3794069200 | 29650 | 29700 | 29750 | 29600 | 3041 |
| 573 | 20231010 | 094400 | 3703827050 | 29750 | 29700 | 29750 | 29700 | 619 |
| 574 | 20231010 | 094300 | 3685438950 | 29700 | 29750 | 29750 | 29700 | 187 |
| 575 | 20231010 | 094200 | 3679879700 | 29700 | 29700 | 29750 | 29650 | 577 |
| 576 | 20231010 | 094100 | 3662740250 | 29650 | 29650 | 29650 | 29600 | 408 |
| 577 | 20231010 | 094000 | 3650653900 | 29650 | 29600 | 29650 | 29600 | 3733 |
| 578 | 20231010 | 093900 | 3540050050 | 29650 | 29700 | 29700 | 29600 | 1806 |
| 579 | 20231010 | 093800 | 3486479500 | 29700 | 29750 | 29750 | 29650 | 1055 |
| 580 | 20231010 | 093700 | 3455114850 | 29700 | 29850 | 29850 | 29700 | 4831 |
| 581 | 20231010 | 093600 | 3311372500 | 29800 | 29900 | 29900 | 29800 | 3012 |
| 582 | 20231010 | 093500 | 3221398600 | 29900 | 30050 | 30050 | 29900 | 3231 |
| 583 | 20231010 | 093400 | 3124558950 | 30050 | 30000 | 30050 | 30000 | 257 |
| 584 | 20231010 | 093300 | 3116837150 | 30000 | 30050 | 30100 | 30000 | 746 |
| 585 | 20231010 | 093200 | 3094419400 | 30050 | 30100 | 30100 | 30050 | 181 |
| 586 | 20231010 | 093100 | 3088973050 | 30100 | 30050 | 30100 | 30050 | 198 |
| 587 | 20231010 | 093000 | 3083015600 | 30100 | 29950 | 30100 | 29950 | 1305 |
| 588 | 20231010 | 092900 | 3043854700 | 30000 | 29950 | 30000 | 29950 | 260 |
| 589 | 20231010 | 092800 | 3036058750 | 30000 | 29950 | 30000 | 29950 | 361 |
| 590 | 20231010 | 092700 | 3025242250 | 30000 | 30000 | 30000 | 30000 | 1273 |
| 591 | 20231010 | 092600 | 2987052250 | 30000 | 30100 | 30150 | 30000 | 3682 |
| 592 | 20231010 | 092500 | 2876379700 | 30050 | 30200 | 30250 | 30050 | 1719 |
| 593 | 20231010 | 092400 | 2824578900 | 30200 | 30250 | 30250 | 30200 | 2179 |
| 594 | 20231010 | 092300 | 2758702900 | 30250 | 30100 | 30300 | 30100 | 4991 |
| 595 | 20231010 | 092200 | 2607988700 | 30100 | 30100 | 30150 | 30100 | 436 |
| 596 | 20231010 | 092100 | 2594864850 | 30100 | 30200 | 30200 | 30100 | 581 |
| 597 | 20231010 | 092000 | 2577349500 | 30200 | 30150 | 30200 | 30150 | 768 |
| 598 | 20231010 | 091900 | 2554182400 | 30150 | 30150 | 30200 | 30150 | 779 |
| 599 | 20231010 | 091800 | 2530663850 | 30150 | 30200 | 30200 | 30150 | 606 |
| 600 | 20231010 | 091700 | 2512365950 | 30150 | 29950 | 30200 | 29950 | 2214 |
| 601 | 20231010 | 091600 | 2445896250 | 29950 | 29800 | 29950 | 29800 | 2043 |
| 602 | 20231010 | 091500 | 2384875050 | 29800 | 29800 | 30050 | 29800 | 3617 |
| 603 | 20231010 | 091400 | 2276809750 | 29850 | 30150 | 30150 | 29850 | 6155 |
| 604 | 20231010 | 091300 | 2092186950 | 30150 | 30150 | 30150 | 30100 | 1168 |
| 605 | 20231010 | 091200 | 2056972400 | 30200 | 30200 | 30300 | 30200 | 1931 |
| 606 | 20231010 | 091100 | 1998583800 | 30200 | 30250 | 30300 | 30200 | 1417 |
| 607 | 20231010 | 091000 | 1955679050 | 30300 | 30150 | 30300 | 30150 | 1477 |
| 608 | 20231010 | 090900 | 1911079700 | 30150 | 30250 | 30300 | 30150 | 3691 |
| 609 | 20231010 | 090800 | 1799386900 | 30200 | 29950 | 30200 | 29850 | 2843 |
| 610 | 20231010 | 090700 | 1714174500 | 29950 | 30150 | 30300 | 29900 | 6432 |
| 611 | 20231010 | 090600 | 1520453200 | 30150 | 30200 | 30200 | 30000 | 8969 |
| 612 | 20231010 | 090500 | 1250861950 | 30200 | 30350 | 30350 | 30200 | 3242 |
| 613 | 20231010 | 090400 | 1152784200 | 30350 | 30600 | 30650 | 30350 | 8221 |
| 614 | 20231010 | 090300 | 901611400 | 30650 | 30600 | 30650 | 30450 | 3967 |
| 615 | 20231010 | 090200 | 780354400 | 30600 | 30250 | 30700 | 30200 | 6743 |
| 616 | 20231010 | 090100 | 575488600 | 30250 | 30400 | 30450 | 30100 | 8509 |
| 617 | 20231010 | 090000 | 318369050 | 30400 | 30300 | 30600 | 30300 | 10479 |