33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 3 | 20231012 | 191300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231012 | 191200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231012 | 191100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231012 | 191000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231012 | 190900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231012 | 190800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231012 | 190700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231012 | 190600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231012 | 190500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231012 | 190400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231012 | 190300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231012 | 190200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231012 | 190100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231012 | 190000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231012 | 185900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231012 | 185800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231012 | 185700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231012 | 185600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231012 | 185500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231012 | 185400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231012 | 185300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231012 | 185200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231012 | 185100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231012 | 185000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231012 | 184900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231012 | 184800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231012 | 184700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231012 | 184600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231012 | 184500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231012 | 184400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 33 | 20231012 | 184300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231012 | 184200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231012 | 184100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231012 | 184000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231012 | 183900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231012 | 183800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231012 | 183700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231012 | 183600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231012 | 183500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231012 | 183400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231012 | 183300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231012 | 183200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231012 | 183100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231012 | 183000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231012 | 182900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231012 | 182800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231012 | 182700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231012 | 182600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231012 | 182500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231012 | 182400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231012 | 182300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231012 | 182200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231012 | 182100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231012 | 182000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231012 | 181900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231012 | 181800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231012 | 181700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231012 | 181600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231012 | 181500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231012 | 181400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 63 | 20231012 | 181300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231012 | 181200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231012 | 181100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231012 | 181000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231012 | 180900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231012 | 180800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231012 | 180700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231012 | 180600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231012 | 180500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231012 | 180400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231012 | 180300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231012 | 180200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231012 | 180100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231012 | 180000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231012 | 175900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231012 | 175800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231012 | 175700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231012 | 175600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231012 | 175500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231012 | 175400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231012 | 175300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231012 | 175200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231012 | 175100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231012 | 175000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231012 | 174900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231012 | 174800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231012 | 174700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231012 | 174600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231012 | 174500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231012 | 174400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 93 | 20231012 | 174300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231012 | 174200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231012 | 174100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231012 | 174000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231012 | 173900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231012 | 173800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231012 | 173700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231012 | 173600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231012 | 173500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231012 | 173400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231012 | 173300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231012 | 173200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231012 | 173100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231012 | 173000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231012 | 172900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231012 | 172800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231012 | 172700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231012 | 172600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231012 | 172500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231012 | 172400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231012 | 172300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231012 | 172200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231012 | 172100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231012 | 172000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231012 | 171900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231012 | 171800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231012 | 171700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231012 | 171600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231012 | 171500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231012 | 171400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 123 | 20231012 | 171300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231012 | 171200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231012 | 171100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231012 | 171000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231012 | 170900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231012 | 170800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231012 | 170700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231012 | 170600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231012 | 170500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231012 | 170400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231012 | 170300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231012 | 170200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231012 | 170100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231012 | 170000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231012 | 165900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231012 | 165800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231012 | 165700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231012 | 165600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231012 | 165500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231012 | 165400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231012 | 165300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231012 | 165200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231012 | 165100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231012 | 165000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231012 | 164900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231012 | 164800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231012 | 164700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231012 | 164600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231012 | 164500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231012 | 164400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 153 | 20231012 | 164300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231012 | 164200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231012 | 164100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231012 | 164000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231012 | 163900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231012 | 163800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231012 | 163700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231012 | 163600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231012 | 163500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231012 | 163400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231012 | 163300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231012 | 163200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231012 | 163100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231012 | 163000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231012 | 162900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231012 | 162800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231012 | 162700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231012 | 162600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231012 | 162500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231012 | 162400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231012 | 162300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231012 | 162200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231012 | 162100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231012 | 162000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231012 | 161900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231012 | 161800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231012 | 161700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231012 | 161600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231012 | 161500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231012 | 161400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 183 | 20231012 | 161300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231012 | 161200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231012 | 161100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231012 | 161000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231012 | 160900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231012 | 160800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231012 | 160700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231012 | 160600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231012 | 160500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231012 | 160400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231012 | 160300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231012 | 160200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231012 | 160100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231012 | 160000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231012 | 155900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231012 | 155800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231012 | 155700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231012 | 155600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231012 | 155500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20231012 | 155400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20231012 | 155300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20231012 | 155200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20231012 | 155100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20231012 | 155000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20231012 | 154900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20231012 | 154800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20231012 | 154700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20231012 | 154600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20231012 | 154500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20231012 | 154400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 213 | 20231012 | 154300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20231012 | 154200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20231012 | 154100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20231012 | 154000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20231012 | 153900 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20231012 | 153800 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231012 | 153700 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231012 | 153600 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231012 | 153500 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231012 | 153400 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231012 | 153300 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231012 | 153200 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231012 | 153100 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231012 | 153000 | 16075252700 | 29000 | 29000 | 29000 | 29000 | 8323 |
| 227 | 20231012 | 152900 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231012 | 152800 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20231012 | 152700 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20231012 | 152600 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20231012 | 152500 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20231012 | 152400 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20231012 | 152300 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20231012 | 152200 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20231012 | 152100 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20231012 | 152000 | 15833885700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20231012 | 151900 | 15833885700 | 29000 | 28950 | 29000 | 28900 | 2760 |
| 238 | 20231012 | 151800 | 15753983050 | 28950 | 28950 | 28950 | 28950 | 767 |
| 239 | 20231012 | 151700 | 15731778400 | 28950 | 28950 | 28950 | 28900 | 209 |
| 240 | 20231012 | 151600 | 15725731300 | 28950 | 28900 | 28950 | 28900 | 930 |
| 241 | 20231012 | 151500 | 15698852800 | 28900 | 28950 | 28950 | 28900 | 568 |
| 242 | 20231012 | 151400 | 15682422150 | 28950 | 28950 | 28950 | 28900 | 31 |
| 243 | 20231012 | 151300 | 15681524750 | 28950 | 28900 | 28950 | 28900 | 655 |
| 244 | 20231012 | 151200 | 15662575700 | 28900 | 28900 | 28950 | 28900 | 36 |
| 245 | 20231012 | 151100 | 15661534800 | 28900 | 28900 | 28950 | 28900 | 100 |
| 246 | 20231012 | 151000 | 15658641200 | 28900 | 28950 | 28950 | 28900 | 496 |
| 247 | 20231012 | 150900 | 15644286000 | 28950 | 29000 | 29000 | 28900 | 265 |
| 248 | 20231012 | 150800 | 15636614200 | 28950 | 28950 | 29000 | 28950 | 1112 |
| 249 | 20231012 | 150700 | 15604420200 | 28950 | 28900 | 28950 | 28900 | 505 |
| 250 | 20231012 | 150600 | 15589815500 | 28900 | 28850 | 28900 | 28850 | 1178 |
| 251 | 20231012 | 150500 | 15555776500 | 28900 | 28850 | 28900 | 28850 | 713 |
| 252 | 20231012 | 150400 | 15535171200 | 28900 | 28900 | 28900 | 28850 | 98 |
| 253 | 20231012 | 150300 | 15532339050 | 28850 | 28850 | 28850 | 28800 | 1008 |
| 254 | 20231012 | 150200 | 15503258300 | 28850 | 28800 | 28850 | 28800 | 42 |
| 255 | 20231012 | 150100 | 15502047650 | 28850 | 28850 | 28850 | 28850 | 3 |
| 256 | 20231012 | 150000 | 15501961100 | 28850 | 28800 | 28850 | 28800 | 162 |
| 257 | 20231012 | 145900 | 15497295300 | 28850 | 28700 | 28850 | 28700 | 2629 |
| 258 | 20231012 | 145800 | 15421685450 | 28700 | 28800 | 28800 | 28700 | 3849 |
| 259 | 20231012 | 145700 | 15310988600 | 28800 | 28850 | 28850 | 28800 | 27 |
| 260 | 20231012 | 145600 | 15310210750 | 28850 | 28800 | 28850 | 28800 | 233 |
| 261 | 20231012 | 145500 | 15303494000 | 28800 | 28850 | 28850 | 28800 | 100 |
| 262 | 20231012 | 145400 | 15300613600 | 28800 | 28800 | 28850 | 28800 | 56 |
| 263 | 20231012 | 145300 | 15299000650 | 28800 | 28850 | 28850 | 28800 | 82 |
| 264 | 20231012 | 145200 | 15296638550 | 28800 | 28800 | 28850 | 28800 | 47 |
| 265 | 20231012 | 145100 | 15295284650 | 28800 | 28800 | 28850 | 28800 | 591 |
| 266 | 20231012 | 145000 | 15278257150 | 28800 | 28850 | 28850 | 28800 | 335 |
| 267 | 20231012 | 144900 | 15268596300 | 28850 | 28850 | 28900 | 28850 | 112 |
| 268 | 20231012 | 144800 | 15265364650 | 28900 | 28850 | 28900 | 28850 | 175 |
| 269 | 20231012 | 144700 | 15260309500 | 28900 | 28850 | 28900 | 28800 | 440 |
| 270 | 20231012 | 144600 | 15247607200 | 28850 | 28950 | 28950 | 28850 | 331 |
| 271 | 20231012 | 144500 | 15238042050 | 28900 | 28850 | 28900 | 28800 | 710 |
| 272 | 20231012 | 144400 | 15217527950 | 28850 | 28850 | 28850 | 28800 | 314 |
| 273 | 20231012 | 144300 | 15208469650 | 28800 | 28850 | 28850 | 28800 | 183 |
| 274 | 20231012 | 144200 | 15203194500 | 28900 | 28850 | 28900 | 28850 | 693 |
| 275 | 20231012 | 144100 | 15183201200 | 28800 | 28800 | 28850 | 28800 | 312 |
| 276 | 20231012 | 144000 | 15174212900 | 28800 | 28800 | 28850 | 28750 | 1319 |
| 277 | 20231012 | 143900 | 15136228550 | 28800 | 28750 | 28850 | 28750 | 1495 |
| 278 | 20231012 | 143800 | 15093164200 | 28750 | 28750 | 28800 | 28750 | 375 |
| 279 | 20231012 | 143700 | 15082382800 | 28750 | 28700 | 28750 | 28650 | 611 |
| 280 | 20231012 | 143600 | 15064852800 | 28700 | 28700 | 28700 | 28650 | 127 |
| 281 | 20231012 | 143500 | 15061212200 | 28650 | 28600 | 28700 | 28600 | 530 |
| 282 | 20231012 | 143400 | 15046018800 | 28650 | 28600 | 28650 | 28600 | 226 |
| 283 | 20231012 | 143300 | 15039554850 | 28600 | 28650 | 28650 | 28600 | 221 |
| 284 | 20231012 | 143200 | 15033224450 | 28650 | 28650 | 28750 | 28600 | 1221 |
| 285 | 20231012 | 143100 | 14998190650 | 28600 | 28600 | 28650 | 28600 | 176 |
| 286 | 20231012 | 143000 | 14993152050 | 28600 | 28550 | 28650 | 28550 | 1441 |
| 287 | 20231012 | 142900 | 14951941250 | 28550 | 28600 | 28600 | 28550 | 381 |
| 288 | 20231012 | 142800 | 14941053100 | 28600 | 28600 | 28600 | 28550 | 163 |
| 289 | 20231012 | 142700 | 14936399200 | 28550 | 28550 | 28600 | 28550 | 968 |
| 290 | 20231012 | 142600 | 14908762750 | 28550 | 28600 | 28650 | 28550 | 1012 |
| 291 | 20231012 | 142500 | 14879859000 | 28600 | 28600 | 28650 | 28600 | 358 |
| 292 | 20231012 | 142400 | 14869619800 | 28600 | 28600 | 28600 | 28600 | 437 |
| 293 | 20231012 | 142300 | 14857121600 | 28600 | 28700 | 28700 | 28600 | 230 |
| 294 | 20231012 | 142200 | 14850534150 | 28650 | 28650 | 28700 | 28650 | 380 |
| 295 | 20231012 | 142100 | 14839647100 | 28650 | 28650 | 28700 | 28650 | 619 |
| 296 | 20231012 | 142000 | 14821911250 | 28650 | 28650 | 28700 | 28650 | 116 |
| 297 | 20231012 | 141900 | 14818587750 | 28650 | 28700 | 28700 | 28650 | 496 |
| 298 | 20231012 | 141800 | 14804358750 | 28650 | 28650 | 28700 | 28650 | 118 |
| 299 | 20231012 | 141700 | 14800978000 | 28650 | 28650 | 28650 | 28650 | 163 |
| 300 | 20231012 | 141600 | 14796308050 | 28700 | 28650 | 28700 | 28650 | 107 |
| 301 | 20231012 | 141500 | 14793242150 | 28650 | 28600 | 28650 | 28600 | 1307 |
| 302 | 20231012 | 141400 | 14755812050 | 28600 | 28600 | 28600 | 28600 | 692 |
| 303 | 20231012 | 141300 | 14736020850 | 28650 | 28650 | 28650 | 28600 | 3117 |
| 304 | 20231012 | 141200 | 14646810300 | 28650 | 28650 | 28700 | 28650 | 245 |
| 305 | 20231012 | 141100 | 14639785550 | 28650 | 28650 | 28700 | 28650 | 266 |
| 306 | 20231012 | 141000 | 14632164600 | 28650 | 28650 | 28700 | 28650 | 227 |
| 307 | 20231012 | 140900 | 14625658550 | 28650 | 28650 | 28700 | 28650 | 590 |
| 308 | 20231012 | 140800 | 14608733000 | 28650 | 28650 | 28700 | 28650 | 689 |
| 309 | 20231012 | 140700 | 14588965300 | 28650 | 28700 | 28700 | 28650 | 106 |
| 310 | 20231012 | 140600 | 14585926850 | 28650 | 28650 | 28650 | 28650 | 179 |
| 311 | 20231012 | 140500 | 14580798500 | 28650 | 28700 | 28700 | 28650 | 494 |
| 312 | 20231012 | 140400 | 14566621400 | 28700 | 28700 | 28750 | 28700 | 670 |
| 313 | 20231012 | 140300 | 14547391300 | 28700 | 28700 | 28700 | 28700 | 257 |
| 314 | 20231012 | 140200 | 14540015400 | 28700 | 28750 | 28750 | 28700 | 176 |
| 315 | 20231012 | 140100 | 14534959500 | 28750 | 28750 | 28750 | 28750 | 371 |
| 316 | 20231012 | 140000 | 14524293250 | 28750 | 28750 | 28800 | 28750 | 440 |
| 317 | 20231012 | 135900 | 14511643200 | 28750 | 28700 | 28750 | 28700 | 149 |
| 318 | 20231012 | 135800 | 14507361200 | 28700 | 28750 | 28750 | 28700 | 1639 |
| 319 | 20231012 | 135700 | 14460245700 | 28700 | 28700 | 28750 | 28700 | 283 |
| 320 | 20231012 | 135600 | 14452120150 | 28700 | 28700 | 28750 | 28700 | 152 |
| 321 | 20231012 | 135500 | 14447755950 | 28700 | 28700 | 28750 | 28700 | 191 |
| 322 | 20231012 | 135400 | 14442273050 | 28700 | 28700 | 28700 | 28700 | 233 |
| 323 | 20231012 | 135300 | 14435585950 | 28700 | 28700 | 28750 | 28700 | 115 |
| 324 | 20231012 | 135200 | 14432285350 | 28700 | 28650 | 28750 | 28650 | 313 |
| 325 | 20231012 | 135100 | 14423302800 | 28700 | 28650 | 28700 | 28650 | 311 |
| 326 | 20231012 | 135000 | 14414389450 | 28700 | 28700 | 28700 | 28650 | 360 |
| 327 | 20231012 | 134900 | 14404060800 | 28650 | 28650 | 28650 | 28650 | 306 |
| 328 | 20231012 | 134800 | 14395293900 | 28650 | 28650 | 28650 | 28600 | 418 |
| 329 | 20231012 | 134700 | 14383324750 | 28650 | 28650 | 28700 | 28600 | 1619 |
| 330 | 20231012 | 134600 | 14336941550 | 28650 | 28650 | 28700 | 28650 | 2475 |
| 331 | 20231012 | 134500 | 14266015750 | 28650 | 28750 | 28800 | 28650 | 10048 |
| 332 | 20231012 | 134400 | 13977431650 | 28750 | 28850 | 28850 | 28750 | 1285 |
| 333 | 20231012 | 134300 | 13940471750 | 28800 | 28800 | 28850 | 28750 | 4105 |
| 334 | 20231012 | 134200 | 13822237950 | 28800 | 28800 | 28800 | 28800 | 350 |
| 335 | 20231012 | 134100 | 13812157950 | 28800 | 28800 | 28850 | 28800 | 244 |
| 336 | 20231012 | 134000 | 13805130700 | 28800 | 28850 | 28850 | 28800 | 143 |
| 337 | 20231012 | 133900 | 13801011050 | 28800 | 28800 | 28850 | 28800 | 228 |
| 338 | 20231012 | 133800 | 13794443500 | 28800 | 28850 | 28850 | 28800 | 144 |
| 339 | 20231012 | 133700 | 13790294100 | 28850 | 28850 | 28900 | 28800 | 934 |
| 340 | 20231012 | 133600 | 13763345500 | 28800 | 28800 | 28850 | 28800 | 751 |
| 341 | 20231012 | 133500 | 13741697300 | 28850 | 28850 | 28900 | 28850 | 504 |
| 342 | 20231012 | 133400 | 13727153550 | 28900 | 28850 | 28900 | 28850 | 404 |
| 343 | 20231012 | 133300 | 13715491700 | 28850 | 28850 | 28900 | 28850 | 467 |
| 344 | 20231012 | 133200 | 13702018500 | 28850 | 28850 | 28850 | 28800 | 410 |
| 345 | 20231012 | 133100 | 13690192850 | 28850 | 28800 | 28900 | 28800 | 373 |
| 346 | 20231012 | 133000 | 13679437550 | 28800 | 28850 | 28900 | 28800 | 555 |
| 347 | 20231012 | 132900 | 13663436700 | 28850 | 28850 | 28850 | 28800 | 236 |
| 348 | 20231012 | 132800 | 13656629450 | 28850 | 28850 | 28900 | 28850 | 206 |
| 349 | 20231012 | 132700 | 13650686300 | 28900 | 28850 | 28900 | 28850 | 312 |
| 350 | 20231012 | 132600 | 13641685050 | 28850 | 28850 | 28900 | 28850 | 1609 |
| 351 | 20231012 | 132500 | 13595262650 | 28850 | 28900 | 28950 | 28850 | 1667 |
| 352 | 20231012 | 132400 | 13547091850 | 28900 | 29000 | 29000 | 28900 | 177 |
| 353 | 20231012 | 132300 | 13541973450 | 28950 | 28900 | 29000 | 28900 | 132 |
| 354 | 20231012 | 132200 | 13538153300 | 28900 | 28900 | 28950 | 28900 | 897 |
| 355 | 20231012 | 132100 | 13512213100 | 28950 | 28950 | 29000 | 28900 | 750 |
| 356 | 20231012 | 132000 | 13490503350 | 28900 | 28950 | 28950 | 28900 | 627 |
| 357 | 20231012 | 131900 | 13472357600 | 28950 | 28950 | 29000 | 28950 | 359 |
| 358 | 20231012 | 131800 | 13461964300 | 28950 | 28950 | 29000 | 28950 | 205 |
| 359 | 20231012 | 131700 | 13456029500 | 28950 | 28950 | 28950 | 28950 | 119 |
| 360 | 20231012 | 131600 | 13452584450 | 28950 | 28950 | 29000 | 28950 | 204 |
| 361 | 20231012 | 131500 | 13446678600 | 28950 | 28950 | 29000 | 28950 | 616 |
| 362 | 20231012 | 131400 | 13428830500 | 29000 | 28900 | 29000 | 28900 | 612 |
| 363 | 20231012 | 131300 | 13411115150 | 28950 | 28950 | 29000 | 28900 | 594 |
| 364 | 20231012 | 131200 | 13393928850 | 28950 | 28950 | 29000 | 28950 | 164 |
| 365 | 20231012 | 131100 | 13389180550 | 28950 | 29000 | 29000 | 28950 | 118 |
| 366 | 20231012 | 131000 | 13385763450 | 28950 | 28950 | 28950 | 28950 | 284 |
| 367 | 20231012 | 130900 | 13377541650 | 28950 | 28950 | 29000 | 28900 | 1373 |
| 368 | 20231012 | 130800 | 13337793400 | 28950 | 28950 | 29000 | 28950 | 505 |
| 369 | 20231012 | 130700 | 13323162700 | 28950 | 28950 | 29000 | 28950 | 335 |
| 370 | 20231012 | 130600 | 13313464400 | 28950 | 28950 | 28950 | 28950 | 143 |
| 371 | 20231012 | 130500 | 13309324550 | 28950 | 28950 | 28950 | 28950 | 276 |
| 372 | 20231012 | 130400 | 13301334350 | 29000 | 28950 | 29000 | 28950 | 105 |
| 373 | 20231012 | 130300 | 13298294050 | 29000 | 29000 | 29000 | 28950 | 452 |
| 374 | 20231012 | 130200 | 13285187350 | 29000 | 29000 | 29050 | 28950 | 410 |
| 375 | 20231012 | 130100 | 13273302900 | 29000 | 29000 | 29000 | 28950 | 952 |
| 376 | 20231012 | 130000 | 13245706400 | 29000 | 29000 | 29050 | 29000 | 276 |
| 377 | 20231012 | 125900 | 13237702200 | 29000 | 29050 | 29100 | 29000 | 418 |
| 378 | 20231012 | 125800 | 13225555500 | 29050 | 29000 | 29100 | 29000 | 1026 |
| 379 | 20231012 | 125700 | 13195757800 | 29000 | 29000 | 29000 | 29000 | 166 |
| 380 | 20231012 | 125600 | 13190943800 | 29000 | 29050 | 29050 | 29000 | 1325 |
| 381 | 20231012 | 125500 | 13152480700 | 29050 | 29050 | 29100 | 29050 | 327 |
| 382 | 20231012 | 125400 | 13142981300 | 29050 | 29050 | 29100 | 29050 | 92 |
| 383 | 20231012 | 125300 | 13140305800 | 29050 | 29100 | 29150 | 29050 | 528 |
| 384 | 20231012 | 125200 | 13124937250 | 29150 | 29100 | 29150 | 29100 | 236 |
| 385 | 20231012 | 125100 | 13118068800 | 29100 | 29150 | 29200 | 29100 | 545 |
| 386 | 20231012 | 125000 | 13102182850 | 29150 | 29150 | 29200 | 29150 | 480 |
| 387 | 20231012 | 124900 | 13088183600 | 29200 | 29200 | 29250 | 29200 | 333 |
| 388 | 20231012 | 124800 | 13078459550 | 29250 | 29150 | 29250 | 29150 | 146 |
| 389 | 20231012 | 124700 | 13074195400 | 29150 | 29200 | 29200 | 29150 | 334 |
| 390 | 20231012 | 124600 | 13064449000 | 29200 | 29200 | 29250 | 29150 | 395 |
| 391 | 20231012 | 124500 | 13052920850 | 29200 | 29250 | 29300 | 29200 | 315 |
| 392 | 20231012 | 124400 | 13043701900 | 29250 | 29300 | 29300 | 29250 | 95 |
| 393 | 20231012 | 124300 | 13040923100 | 29250 | 29100 | 29250 | 29100 | 1606 |
| 394 | 20231012 | 124200 | 12994055400 | 29100 | 29100 | 29100 | 29050 | 184 |
| 395 | 20231012 | 124100 | 12988702000 | 29200 | 29150 | 29200 | 29100 | 343 |
| 396 | 20231012 | 124000 | 12978706800 | 29100 | 29050 | 29150 | 29050 | 443 |
| 397 | 20231012 | 123900 | 12965825200 | 29050 | 29150 | 29150 | 29050 | 331 |
| 398 | 20231012 | 123800 | 12956196050 | 29100 | 29100 | 29100 | 29050 | 279 |
| 399 | 20231012 | 123700 | 12948080100 | 29050 | 29100 | 29100 | 29050 | 374 |
| 400 | 20231012 | 123600 | 12937200900 | 29100 | 29100 | 29100 | 29100 | 164 |
| 401 | 20231012 | 123500 | 12932428500 | 29100 | 29100 | 29150 | 29100 | 148 |
| 402 | 20231012 | 123400 | 12928121000 | 29100 | 29100 | 29100 | 29100 | 185 |
| 403 | 20231012 | 123300 | 12922737500 | 29100 | 29150 | 29200 | 29100 | 1074 |
| 404 | 20231012 | 123200 | 12891390700 | 29150 | 29100 | 29200 | 29100 | 373 |
| 405 | 20231012 | 123100 | 12880518300 | 29100 | 29150 | 29150 | 29100 | 427 |
| 406 | 20231012 | 123000 | 12868078400 | 29150 | 29100 | 29200 | 29100 | 2237 |
| 407 | 20231012 | 122900 | 12802840350 | 29100 | 29000 | 29100 | 29000 | 1012 |
| 408 | 20231012 | 122800 | 12773425350 | 29000 | 29050 | 29100 | 29000 | 352 |
| 409 | 20231012 | 122700 | 12763201750 | 29050 | 29050 | 29050 | 29050 | 197 |
| 410 | 20231012 | 122600 | 12757478900 | 29050 | 29050 | 29050 | 29050 | 315 |
| 411 | 20231012 | 122500 | 12748328150 | 29100 | 29100 | 29100 | 29050 | 365 |
| 412 | 20231012 | 122400 | 12737714300 | 29050 | 29050 | 29100 | 29050 | 189 |
| 413 | 20231012 | 122300 | 12732222300 | 29050 | 29100 | 29100 | 29000 | 299 |
| 414 | 20231012 | 122200 | 12723535400 | 29000 | 29050 | 29050 | 29000 | 796 |
| 415 | 20231012 | 122100 | 12700421000 | 29050 | 29100 | 29150 | 29050 | 2133 |
| 416 | 20231012 | 122000 | 12638377300 | 29100 | 29200 | 29250 | 29100 | 952 |
| 417 | 20231012 | 121900 | 12610619650 | 29200 | 29250 | 29300 | 29200 | 201 |
| 418 | 20231012 | 121800 | 12604747600 | 29250 | 29200 | 29300 | 29200 | 489 |
| 419 | 20231012 | 121700 | 12590446900 | 29250 | 29300 | 29300 | 29200 | 334 |
| 420 | 20231012 | 121600 | 12580678600 | 29300 | 29350 | 29350 | 29300 | 87 |
| 421 | 20231012 | 121500 | 12578129400 | 29300 | 29250 | 29350 | 29250 | 1515 |
| 422 | 20231012 | 121400 | 12533697450 | 29250 | 29250 | 29350 | 29250 | 1011 |
| 423 | 20231012 | 121300 | 12504081250 | 29300 | 29150 | 29300 | 29150 | 1117 |
| 424 | 20231012 | 121200 | 12471416200 | 29200 | 29200 | 29200 | 29150 | 140 |
| 425 | 20231012 | 121100 | 12467333950 | 29200 | 29100 | 29200 | 29100 | 806 |
| 426 | 20231012 | 121000 | 12443812700 | 29150 | 29200 | 29200 | 29100 | 296 |
| 427 | 20231012 | 120900 | 12435182550 | 29250 | 29200 | 29250 | 29200 | 314 |
| 428 | 20231012 | 120800 | 12426012900 | 29300 | 29200 | 29350 | 29200 | 1095 |
| 429 | 20231012 | 120700 | 12393948750 | 29200 | 29200 | 29300 | 29200 | 859 |
| 430 | 20231012 | 120600 | 12368829400 | 29200 | 29200 | 29200 | 29150 | 413 |
| 431 | 20231012 | 120500 | 12356775750 | 29200 | 29050 | 29250 | 29000 | 2442 |
| 432 | 20231012 | 120400 | 12285651600 | 29000 | 29000 | 29050 | 29000 | 251 |
| 433 | 20231012 | 120300 | 12278372500 | 29000 | 29050 | 29050 | 29000 | 115 |
| 434 | 20231012 | 120200 | 12275032300 | 29050 | 29000 | 29050 | 29000 | 193 |
| 435 | 20231012 | 120100 | 12269435250 | 29000 | 29000 | 29050 | 29000 | 910 |
| 436 | 20231012 | 120000 | 12243037800 | 29000 | 29000 | 29050 | 29000 | 445 |
| 437 | 20231012 | 115900 | 12230132700 | 29050 | 28950 | 29100 | 28950 | 373 |
| 438 | 20231012 | 115800 | 12219313450 | 29000 | 28950 | 29050 | 28950 | 491 |
| 439 | 20231012 | 115700 | 12205080350 | 28950 | 28950 | 29000 | 28950 | 216 |
| 440 | 20231012 | 115600 | 12198825600 | 28950 | 29000 | 29050 | 28950 | 491 |
| 441 | 20231012 | 115500 | 12184585350 | 29050 | 29050 | 29100 | 29050 | 144 |
| 442 | 20231012 | 115400 | 12180401050 | 29050 | 29100 | 29100 | 29050 | 239 |
| 443 | 20231012 | 115300 | 12173447450 | 29100 | 29100 | 29150 | 29050 | 176 |
| 444 | 20231012 | 115200 | 12168328450 | 29100 | 29150 | 29150 | 29100 | 823 |
| 445 | 20231012 | 115100 | 12144344450 | 29150 | 29100 | 29200 | 29100 | 655 |
| 446 | 20231012 | 115000 | 12125252400 | 29150 | 29100 | 29150 | 29100 | 159 |
| 447 | 20231012 | 114900 | 12120624450 | 29150 | 29200 | 29200 | 29150 | 256 |
| 448 | 20231012 | 114800 | 12113159750 | 29150 | 29200 | 29250 | 29150 | 738 |
| 449 | 20231012 | 114700 | 12091608250 | 29200 | 29250 | 29300 | 29200 | 3246 |
| 450 | 20231012 | 114600 | 11996623000 | 29200 | 29200 | 29250 | 29200 | 1561 |
| 451 | 20231012 | 114500 | 11951019650 | 29200 | 28950 | 29200 | 28950 | 5793 |
| 452 | 20231012 | 114400 | 11782531700 | 29000 | 28850 | 29000 | 28850 | 1051 |
| 453 | 20231012 | 114300 | 11752115700 | 28900 | 28800 | 28900 | 28800 | 605 |
| 454 | 20231012 | 114200 | 11734662300 | 28800 | 28750 | 28850 | 28750 | 606 |
| 455 | 20231012 | 114100 | 11717207100 | 28800 | 28750 | 28800 | 28750 | 979 |
| 456 | 20231012 | 114000 | 11689035000 | 28750 | 28750 | 28750 | 28750 | 445 |
| 457 | 20231012 | 113900 | 11676241250 | 28750 | 28850 | 28850 | 28750 | 687 |
| 458 | 20231012 | 113800 | 11656459300 | 28800 | 28800 | 28800 | 28800 | 187 |
| 459 | 20231012 | 113700 | 11651073700 | 28850 | 28850 | 28850 | 28800 | 553 |
| 460 | 20231012 | 113600 | 11635127250 | 28800 | 28800 | 28800 | 28800 | 420 |
| 461 | 20231012 | 113500 | 11623031250 | 28800 | 28850 | 28850 | 28800 | 683 |
| 462 | 20231012 | 113400 | 11603357250 | 28800 | 28800 | 28800 | 28800 | 87 |
| 463 | 20231012 | 113300 | 11600851650 | 28800 | 28850 | 28850 | 28800 | 100 |
| 464 | 20231012 | 113200 | 11597971600 | 28800 | 28800 | 28800 | 28800 | 216 |
| 465 | 20231012 | 113100 | 11591750800 | 28800 | 28800 | 28800 | 28800 | 120 |
| 466 | 20231012 | 113000 | 11588294800 | 28800 | 28800 | 28850 | 28800 | 280 |
| 467 | 20231012 | 112900 | 11580230750 | 28800 | 28800 | 28850 | 28800 | 713 |
| 468 | 20231012 | 112800 | 11559683150 | 28800 | 28800 | 28850 | 28750 | 312 |
| 469 | 20231012 | 112700 | 11550705150 | 28800 | 28800 | 28800 | 28800 | 606 |
| 470 | 20231012 | 112600 | 11533252350 | 28800 | 28850 | 28900 | 28800 | 240 |
| 471 | 20231012 | 112500 | 11526329250 | 28850 | 28850 | 28850 | 28850 | 215 |
| 472 | 20231012 | 112400 | 11520126500 | 28850 | 28850 | 28850 | 28850 | 402 |
| 473 | 20231012 | 112300 | 11508528800 | 28850 | 28900 | 28900 | 28850 | 190 |
| 474 | 20231012 | 112200 | 11503046900 | 28850 | 28950 | 28950 | 28850 | 238 |
| 475 | 20231012 | 112100 | 11496179650 | 28900 | 28900 | 28950 | 28900 | 147 |
| 476 | 20231012 | 112000 | 11491931300 | 28900 | 28900 | 28950 | 28900 | 762 |
| 477 | 20231012 | 111900 | 11469909450 | 28900 | 28900 | 28950 | 28900 | 215 |
| 478 | 20231012 | 111800 | 11463695900 | 28900 | 28900 | 28950 | 28900 | 312 |
| 479 | 20231012 | 111700 | 11454670300 | 28950 | 28900 | 28950 | 28900 | 228 |
| 480 | 20231012 | 111600 | 11448077600 | 29000 | 28950 | 29000 | 28900 | 574 |
| 481 | 20231012 | 111500 | 11431460000 | 28950 | 29000 | 29000 | 28950 | 201 |
| 482 | 20231012 | 111400 | 11425640850 | 29000 | 29000 | 29000 | 28950 | 289 |
| 483 | 20231012 | 111300 | 11417266400 | 29000 | 29050 | 29100 | 29000 | 1641 |
| 484 | 20231012 | 111200 | 11369620200 | 29050 | 29000 | 29050 | 29000 | 1204 |
| 485 | 20231012 | 111100 | 11334651850 | 29000 | 28900 | 29000 | 28900 | 1652 |
| 486 | 20231012 | 111000 | 11286783350 | 28900 | 28900 | 28950 | 28900 | 576 |
| 487 | 20231012 | 110900 | 11270111550 | 28900 | 28950 | 28950 | 28900 | 627 |
| 488 | 20231012 | 110800 | 11251972650 | 28900 | 28900 | 28950 | 28900 | 109 |
| 489 | 20231012 | 110700 | 11248822050 | 28900 | 28900 | 28950 | 28900 | 167 |
| 490 | 20231012 | 110600 | 11243993500 | 28900 | 28900 | 28950 | 28900 | 419 |
| 491 | 20231012 | 110500 | 11231880150 | 28900 | 29000 | 29000 | 28900 | 682 |
| 492 | 20231012 | 110400 | 11212143650 | 29000 | 29000 | 29050 | 29000 | 848 |
| 493 | 20231012 | 110300 | 11187550450 | 29000 | 29050 | 29050 | 29000 | 1514 |
| 494 | 20231012 | 110200 | 11143601750 | 29050 | 29000 | 29200 | 28950 | 3150 |
| 495 | 20231012 | 110100 | 11052063750 | 29000 | 28950 | 29000 | 28900 | 1247 |
| 496 | 20231012 | 110000 | 11015968650 | 28900 | 28850 | 28950 | 28850 | 340 |
| 497 | 20231012 | 105900 | 11006141100 | 28850 | 28800 | 28950 | 28750 | 2405 |
| 498 | 20231012 | 105800 | 10936720100 | 28800 | 28750 | 28800 | 28750 | 141 |
| 499 | 20231012 | 105700 | 10932663650 | 28750 | 28800 | 28800 | 28700 | 885 |
| 500 | 20231012 | 105600 | 10907205650 | 28800 | 28750 | 28800 | 28700 | 477 |
| 501 | 20231012 | 105500 | 10893499450 | 28750 | 28700 | 28750 | 28700 | 696 |
| 502 | 20231012 | 105400 | 10873491400 | 28700 | 28700 | 28750 | 28700 | 136 |
| 503 | 20231012 | 105300 | 10869587750 | 28750 | 28750 | 28750 | 28700 | 573 |
| 504 | 20231012 | 105200 | 10853125200 | 28700 | 28650 | 28750 | 28650 | 490 |
| 505 | 20231012 | 105100 | 10839062900 | 28650 | 28650 | 28700 | 28650 | 132 |
| 506 | 20231012 | 105000 | 10835280850 | 28650 | 28750 | 28800 | 28650 | 5036 |
| 507 | 20231012 | 104900 | 10690633800 | 28750 | 28750 | 28800 | 28750 | 169 |
| 508 | 20231012 | 104800 | 10685772550 | 28750 | 28800 | 28850 | 28750 | 1063 |
| 509 | 20231012 | 104700 | 10655155700 | 28800 | 28800 | 28900 | 28800 | 1775 |
| 510 | 20231012 | 104600 | 10603980450 | 28850 | 28800 | 28850 | 28800 | 261 |
| 511 | 20231012 | 104500 | 10596460050 | 28800 | 28800 | 28850 | 28800 | 447 |
| 512 | 20231012 | 104400 | 10583570150 | 28850 | 28900 | 28900 | 28850 | 1625 |
| 513 | 20231012 | 104300 | 10536624100 | 28900 | 28950 | 28950 | 28900 | 1504 |
| 514 | 20231012 | 104200 | 10493095650 | 29000 | 28900 | 29050 | 28850 | 5813 |
| 515 | 20231012 | 104100 | 10324648650 | 28850 | 28850 | 28900 | 28850 | 1196 |
| 516 | 20231012 | 104000 | 10290090000 | 28850 | 28800 | 28900 | 28800 | 4125 |
| 517 | 20231012 | 103900 | 10171161700 | 28750 | 28700 | 28750 | 28700 | 4312 |
| 518 | 20231012 | 103800 | 10047363600 | 28700 | 28800 | 28800 | 28700 | 1118 |
| 519 | 20231012 | 103700 | 10015204650 | 28800 | 28800 | 28800 | 28700 | 710 |
| 520 | 20231012 | 103600 | 9994780050 | 28800 | 28600 | 28800 | 28600 | 3811 |
| 521 | 20231012 | 103500 | 9885354800 | 28650 | 28600 | 28650 | 28600 | 887 |
| 522 | 20231012 | 103400 | 9859974600 | 28650 | 28600 | 28650 | 28600 | 246 |
| 523 | 20231012 | 103300 | 9852935300 | 28600 | 28600 | 28600 | 28600 | 861 |
| 524 | 20231012 | 103200 | 9828310700 | 28600 | 28600 | 28600 | 28600 | 268 |
| 525 | 20231012 | 103100 | 9820645900 | 28600 | 28600 | 28650 | 28600 | 288 |
| 526 | 20231012 | 103000 | 9812406550 | 28600 | 28650 | 28650 | 28600 | 788 |
| 527 | 20231012 | 102900 | 9789869700 | 28600 | 28600 | 28650 | 28600 | 180 |
| 528 | 20231012 | 102800 | 9784721200 | 28600 | 28600 | 28650 | 28600 | 248 |
| 529 | 20231012 | 102700 | 9777622400 | 28600 | 28600 | 28600 | 28600 | 606 |
| 530 | 20231012 | 102600 | 9760290800 | 28550 | 28600 | 28600 | 28550 | 108 |
| 531 | 20231012 | 102500 | 9757203400 | 28600 | 28550 | 28650 | 28550 | 1480 |
| 532 | 20231012 | 102400 | 9714875000 | 28550 | 28600 | 28650 | 28550 | 996 |
| 533 | 20231012 | 102300 | 9686383150 | 28600 | 28650 | 28650 | 28600 | 1302 |
| 534 | 20231012 | 102200 | 9649085150 | 28600 | 28650 | 28650 | 28600 | 938 |
| 535 | 20231012 | 102100 | 9622250900 | 28600 | 28600 | 28650 | 28600 | 466 |
| 536 | 20231012 | 102000 | 9608917550 | 28600 | 28650 | 28700 | 28600 | 957 |
| 537 | 20231012 | 101900 | 9581502100 | 28650 | 28700 | 28700 | 28650 | 527 |
| 538 | 20231012 | 101800 | 9566403500 | 28650 | 28650 | 28700 | 28650 | 271 |
| 539 | 20231012 | 101700 | 9558639100 | 28650 | 28700 | 28700 | 28650 | 201 |
| 540 | 20231012 | 101600 | 9552878850 | 28650 | 28650 | 28700 | 28650 | 246 |
| 541 | 20231012 | 101500 | 9545827700 | 28650 | 28700 | 28700 | 28650 | 1206 |
| 542 | 20231012 | 101400 | 9511225800 | 28700 | 28700 | 28750 | 28650 | 1628 |
| 543 | 20231012 | 101300 | 9464502400 | 28700 | 28650 | 28750 | 28650 | 1051 |
| 544 | 20231012 | 101200 | 9434339700 | 28650 | 28750 | 28850 | 28650 | 3292 |
| 545 | 20231012 | 101100 | 9339550250 | 28750 | 28750 | 28750 | 28650 | 1263 |
| 546 | 20231012 | 101000 | 9303294100 | 28700 | 28650 | 28750 | 28650 | 1536 |
| 547 | 20231012 | 100900 | 9259186200 | 28650 | 28700 | 28700 | 28650 | 4646 |
| 548 | 20231012 | 100800 | 9125982650 | 28700 | 28600 | 28750 | 28600 | 2698 |
| 549 | 20231012 | 100700 | 9048605400 | 28600 | 28500 | 28650 | 28500 | 1795 |
| 550 | 20231012 | 100600 | 8997328850 | 28550 | 28400 | 28550 | 28400 | 3144 |
| 551 | 20231012 | 100500 | 8907842450 | 28400 | 28400 | 28450 | 28400 | 308 |
| 552 | 20231012 | 100400 | 8899089050 | 28400 | 28400 | 28450 | 28400 | 822 |
| 553 | 20231012 | 100300 | 8875739000 | 28400 | 28450 | 28500 | 28350 | 6980 |
| 554 | 20231012 | 100200 | 8677211950 | 28400 | 28450 | 28450 | 28400 | 1416 |
| 555 | 20231012 | 100100 | 8636931050 | 28450 | 28400 | 28450 | 28350 | 802 |
| 556 | 20231012 | 100000 | 8614154550 | 28400 | 28300 | 28450 | 28300 | 2877 |
| 557 | 20231012 | 095900 | 8532562200 | 28300 | 28250 | 28400 | 28250 | 2219 |
| 558 | 20231012 | 095800 | 8469769850 | 28250 | 28250 | 28350 | 28150 | 3649 |
| 559 | 20231012 | 095700 | 8366767100 | 28200 | 28200 | 28250 | 28200 | 1194 |
| 560 | 20231012 | 095600 | 8333090250 | 28200 | 28250 | 28300 | 28200 | 1611 |
| 561 | 20231012 | 095500 | 8287574050 | 28250 | 28300 | 28350 | 28250 | 3760 |
| 562 | 20231012 | 095400 | 8181218100 | 28300 | 28250 | 28300 | 28250 | 2338 |
| 563 | 20231012 | 095300 | 8115115300 | 28250 | 28150 | 28250 | 28100 | 2546 |
| 564 | 20231012 | 095200 | 8043412750 | 28150 | 28150 | 28300 | 28150 | 2376 |
| 565 | 20231012 | 095100 | 7976381150 | 28150 | 28350 | 28550 | 28100 | 6331 |
| 566 | 20231012 | 095000 | 7796873000 | 28400 | 28000 | 28400 | 28000 | 6657 |
| 567 | 20231012 | 094900 | 7609126200 | 28000 | 27950 | 28000 | 27900 | 2361 |
| 568 | 20231012 | 094800 | 7543120600 | 27950 | 27850 | 28000 | 27850 | 3007 |
| 569 | 20231012 | 094700 | 7459191650 | 27900 | 27750 | 27900 | 27750 | 5095 |
| 570 | 20231012 | 094600 | 7317587200 | 27800 | 27750 | 27800 | 27700 | 6154 |
| 571 | 20231012 | 094500 | 7146832300 | 27800 | 27850 | 27900 | 27750 | 7346 |
| 572 | 20231012 | 094400 | 6942482300 | 27850 | 27900 | 27900 | 27800 | 4438 |
| 573 | 20231012 | 094300 | 6818874600 | 27850 | 27900 | 27950 | 27850 | 3946 |
| 574 | 20231012 | 094200 | 6708823750 | 27900 | 27950 | 28000 | 27900 | 5629 |
| 575 | 20231012 | 094100 | 6551431650 | 27950 | 27900 | 28000 | 27900 | 3741 |
| 576 | 20231012 | 094000 | 6446918550 | 27900 | 27850 | 28000 | 27800 | 7124 |
| 577 | 20231012 | 093900 | 6248492100 | 27800 | 28050 | 28100 | 27800 | 15323 |
| 578 | 20231012 | 093800 | 5819838000 | 28050 | 28000 | 28050 | 27950 | 2855 |
| 579 | 20231012 | 093700 | 5739846700 | 28000 | 28150 | 28200 | 27950 | 24544 |
| 580 | 20231012 | 093600 | 5052539650 | 28150 | 28200 | 28250 | 28150 | 6189 |
| 581 | 20231012 | 093500 | 4878125300 | 28200 | 28250 | 28250 | 28200 | 3256 |
| 582 | 20231012 | 093400 | 4786294450 | 28250 | 28350 | 28350 | 28200 | 3547 |
| 583 | 20231012 | 093300 | 4686115250 | 28300 | 28200 | 28350 | 28200 | 6107 |
| 584 | 20231012 | 093200 | 4513522350 | 28250 | 28350 | 28400 | 28200 | 7223 |
| 585 | 20231012 | 093100 | 4309094150 | 28350 | 28450 | 28500 | 28350 | 3626 |
| 586 | 20231012 | 093000 | 4206034850 | 28450 | 28500 | 28550 | 28450 | 4766 |
| 587 | 20231012 | 092900 | 4070241850 | 28550 | 28550 | 28600 | 28500 | 4932 |
| 588 | 20231012 | 092800 | 3929582900 | 28550 | 28550 | 28600 | 28500 | 5075 |
| 589 | 20231012 | 092700 | 3784697450 | 28550 | 28650 | 28700 | 28550 | 3184 |
| 590 | 20231012 | 092600 | 3693622350 | 28650 | 28750 | 28800 | 28650 | 4887 |
| 591 | 20231012 | 092500 | 3553273800 | 28750 | 28800 | 28800 | 28750 | 3904 |
| 592 | 20231012 | 092400 | 3440868000 | 28800 | 28950 | 29050 | 28800 | 8518 |
| 593 | 20231012 | 092300 | 3194455150 | 28950 | 28950 | 29000 | 28950 | 1824 |
| 594 | 20231012 | 092200 | 3141638650 | 28950 | 29300 | 29300 | 28950 | 7955 |
| 595 | 20231012 | 092100 | 2910494750 | 29300 | 29250 | 29300 | 29250 | 721 |
| 596 | 20231012 | 092000 | 2889402550 | 29200 | 29200 | 29250 | 29200 | 1190 |
| 597 | 20231012 | 091900 | 2854611650 | 29200 | 29250 | 29250 | 29200 | 859 |
| 598 | 20231012 | 091800 | 2829502200 | 29200 | 29150 | 29250 | 29150 | 2088 |
| 599 | 20231012 | 091700 | 2768526600 | 29200 | 29100 | 29250 | 29100 | 2030 |
| 600 | 20231012 | 091600 | 2709329900 | 29050 | 29000 | 29050 | 29000 | 3335 |
| 601 | 20231012 | 091500 | 2612542200 | 28950 | 28850 | 29050 | 28850 | 3376 |
| 602 | 20231012 | 091400 | 2514854050 | 28850 | 29000 | 29050 | 28850 | 5846 |
| 603 | 20231012 | 091300 | 2345665450 | 29000 | 29150 | 29150 | 29000 | 4109 |
| 604 | 20231012 | 091200 | 2226293850 | 29150 | 29050 | 29150 | 29050 | 1949 |
| 605 | 20231012 | 091100 | 2169627600 | 29050 | 29150 | 29200 | 29050 | 4894 |
| 606 | 20231012 | 091000 | 2026981700 | 29150 | 29250 | 29300 | 29150 | 4529 |
| 607 | 20231012 | 090900 | 1894519550 | 29250 | 29450 | 29450 | 29200 | 8346 |
| 608 | 20231012 | 090800 | 1649534400 | 29500 | 29500 | 29550 | 29450 | 2947 |
| 609 | 20231012 | 090700 | 1562553550 | 29500 | 29350 | 29500 | 29350 | 3211 |
| 610 | 20231012 | 090600 | 1468124150 | 29400 | 29450 | 29450 | 29350 | 2625 |
| 611 | 20231012 | 090500 | 1390885800 | 29450 | 29500 | 29500 | 29400 | 4684 |
| 612 | 20231012 | 090400 | 1252942750 | 29500 | 29700 | 29750 | 29450 | 7865 |
| 613 | 20231012 | 090300 | 1020293150 | 29650 | 29900 | 29900 | 29650 | 3638 |
| 614 | 20231012 | 090200 | 911943000 | 29900 | 29900 | 30000 | 29850 | 3280 |
| 615 | 20231012 | 090100 | 813914800 | 29900 | 30100 | 30150 | 29800 | 13060 |
| 616 | 20231012 | 090000 | 422272700 | 30100 | 30150 | 30500 | 30050 | 13951 |