34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 3 | 20231010 | 192400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20231010 | 192300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20231010 | 192200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20231010 | 192100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20231010 | 192000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20231010 | 191900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20231010 | 191800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20231010 | 191700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20231010 | 191600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20231010 | 191500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20231010 | 191400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20231010 | 191300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20231010 | 191200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20231010 | 191100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20231010 | 191000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20231010 | 190900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20231010 | 190800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20231010 | 190700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20231010 | 190600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20231010 | 190500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20231010 | 190400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20231010 | 190300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20231010 | 190200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20231010 | 190100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20231010 | 190000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20231010 | 185900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20231010 | 185800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20231010 | 185700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20231010 | 185600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20231010 | 185500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 33 | 20231010 | 185400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20231010 | 185300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20231010 | 185200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20231010 | 185100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20231010 | 185000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20231010 | 184900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20231010 | 184800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20231010 | 184700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20231010 | 184600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20231010 | 184500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20231010 | 184400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20231010 | 184300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20231010 | 184200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20231010 | 184100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20231010 | 184000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20231010 | 183900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20231010 | 183800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20231010 | 183700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20231010 | 183600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20231010 | 183500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20231010 | 183400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20231010 | 183300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20231010 | 183200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20231010 | 183100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20231010 | 183000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20231010 | 182900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20231010 | 182800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20231010 | 182700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20231010 | 182600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20231010 | 182500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 63 | 20231010 | 182400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20231010 | 182300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20231010 | 182200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20231010 | 182100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20231010 | 182000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20231010 | 181900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20231010 | 181800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20231010 | 181700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20231010 | 181600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20231010 | 181500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20231010 | 181400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20231010 | 181300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20231010 | 181200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20231010 | 181100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20231010 | 181000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20231010 | 180900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20231010 | 180800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20231010 | 180700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20231010 | 180600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20231010 | 180500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20231010 | 180400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20231010 | 180300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20231010 | 180200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20231010 | 180100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20231010 | 180000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20231010 | 175900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20231010 | 175800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20231010 | 175700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20231010 | 175600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20231010 | 175500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 93 | 20231010 | 175400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20231010 | 175300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20231010 | 175200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20231010 | 175100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20231010 | 175000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20231010 | 174900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20231010 | 174800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20231010 | 174700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20231010 | 174600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20231010 | 174500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20231010 | 174400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20231010 | 174300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20231010 | 174200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20231010 | 174100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20231010 | 174000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20231010 | 173900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20231010 | 173800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20231010 | 173700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20231010 | 173600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20231010 | 173500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20231010 | 173400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20231010 | 173300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20231010 | 173200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20231010 | 173100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20231010 | 173000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20231010 | 172900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20231010 | 172800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20231010 | 172700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20231010 | 172600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20231010 | 172500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 123 | 20231010 | 172400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20231010 | 172300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20231010 | 172200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20231010 | 172100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20231010 | 172000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20231010 | 171900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20231010 | 171800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20231010 | 171700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20231010 | 171600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20231010 | 171500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20231010 | 171400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20231010 | 171300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20231010 | 171200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20231010 | 171100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20231010 | 171000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20231010 | 170900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20231010 | 170800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20231010 | 170700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20231010 | 170600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20231010 | 170500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20231010 | 170400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20231010 | 170300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20231010 | 170200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20231010 | 170100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20231010 | 170000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20231010 | 165900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20231010 | 165800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20231010 | 165700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20231010 | 165600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20231010 | 165500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 153 | 20231010 | 165400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20231010 | 165300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20231010 | 165200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20231010 | 165100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20231010 | 165000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20231010 | 164900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20231010 | 164800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20231010 | 164700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20231010 | 164600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20231010 | 164500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20231010 | 164400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20231010 | 164300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20231010 | 164200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20231010 | 164100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20231010 | 164000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20231010 | 163900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20231010 | 163800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20231010 | 163700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20231010 | 163600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20231010 | 163500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20231010 | 163400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20231010 | 163300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20231010 | 163200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20231010 | 163100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20231010 | 163000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20231010 | 162900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20231010 | 162800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20231010 | 162700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20231010 | 162600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20231010 | 162500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 183 | 20231010 | 162400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20231010 | 162300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20231010 | 162200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20231010 | 162100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20231010 | 162000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20231010 | 161900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20231010 | 161800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20231010 | 161700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20231010 | 161600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20231010 | 161500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20231010 | 161400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20231010 | 161300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20231010 | 161200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20231010 | 161100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20231010 | 161000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20231010 | 160900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20231010 | 160800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20231010 | 160700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20231010 | 160600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20231010 | 160500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20231010 | 160400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20231010 | 160300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20231010 | 160200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20231010 | 160100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20231010 | 160000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20231010 | 155900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20231010 | 155800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20231010 | 155700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20231010 | 155600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20231010 | 155500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 213 | 20231010 | 155400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20231010 | 155300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20231010 | 155200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20231010 | 155100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20231010 | 155000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20231010 | 154900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20231010 | 154800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20231010 | 154700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20231010 | 154600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20231010 | 154500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20231010 | 154400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20231010 | 154300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20231010 | 154200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20231010 | 154100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20231010 | 154000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20231010 | 153900 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20231010 | 153800 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20231010 | 153700 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20231010 | 153600 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231010 | 153500 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231010 | 153400 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231010 | 153300 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20231010 | 153200 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20231010 | 153100 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231010 | 153000 | 10294110150 | 25700 | 25700 | 25700 | 25700 | 2211 |
| 238 | 20231010 | 152900 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 239 | 20231010 | 152800 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 240 | 20231010 | 152700 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 241 | 20231010 | 152600 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 242 | 20231010 | 152500 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 243 | 20231010 | 152400 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 244 | 20231010 | 152300 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 245 | 20231010 | 152200 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 246 | 20231010 | 152100 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 247 | 20231010 | 152000 | 10237287450 | 25500 | 25500 | 25500 | 25500 | 0 |
| 248 | 20231010 | 151900 | 10237287450 | 25500 | 25450 | 25500 | 25450 | 715 |
| 249 | 20231010 | 151800 | 10219080400 | 25500 | 25400 | 25500 | 25400 | 412 |
| 250 | 20231010 | 151700 | 10208592850 | 25400 | 25400 | 25450 | 25350 | 716 |
| 251 | 20231010 | 151600 | 10190420150 | 25400 | 25400 | 25400 | 25400 | 166 |
| 252 | 20231010 | 151500 | 10186203750 | 25450 | 25450 | 25450 | 25400 | 177 |
| 253 | 20231010 | 151400 | 10181703400 | 25400 | 25450 | 25500 | 25400 | 667 |
| 254 | 20231010 | 151300 | 10164728300 | 25450 | 25450 | 25500 | 25450 | 176 |
| 255 | 20231010 | 151200 | 10160242800 | 25500 | 25450 | 25500 | 25450 | 578 |
| 256 | 20231010 | 151100 | 10145526600 | 25450 | 25450 | 25500 | 25450 | 334 |
| 257 | 20231010 | 151000 | 10137010450 | 25500 | 25500 | 25500 | 25450 | 1096 |
| 258 | 20231010 | 150900 | 10109082800 | 25450 | 25450 | 25450 | 25450 | 137 |
| 259 | 20231010 | 150800 | 10105596150 | 25450 | 25400 | 25500 | 25400 | 548 |
| 260 | 20231010 | 150700 | 10091652550 | 25400 | 25400 | 25400 | 25400 | 1195 |
| 261 | 20231010 | 150600 | 10061299550 | 25400 | 25400 | 25400 | 25350 | 283 |
| 262 | 20231010 | 150500 | 10054113850 | 25400 | 25400 | 25400 | 25350 | 555 |
| 263 | 20231010 | 150400 | 10040020100 | 25350 | 25350 | 25350 | 25350 | 390 |
| 264 | 20231010 | 150300 | 10030133600 | 25350 | 25350 | 25350 | 25350 | 174 |
| 265 | 20231010 | 150200 | 10025722700 | 25350 | 25450 | 25450 | 25350 | 694 |
| 266 | 20231010 | 150100 | 10008098950 | 25450 | 25350 | 25450 | 25350 | 20 |
| 267 | 20231010 | 150000 | 10007590800 | 25400 | 25400 | 25400 | 25350 | 95 |
| 268 | 20231010 | 145900 | 10005178000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 269 | 20231010 | 145800 | 10005178000 | 25350 | 25400 | 25400 | 25350 | 606 |
| 270 | 20231010 | 145700 | 9989786500 | 25450 | 25550 | 25550 | 25450 | 163 |
| 271 | 20231010 | 145600 | 9985634550 | 25550 | 25500 | 25550 | 25500 | 45 |
| 272 | 20231010 | 145500 | 9984485550 | 25550 | 25550 | 25550 | 25500 | 145 |
| 273 | 20231010 | 145400 | 9980785800 | 25600 | 25600 | 25600 | 25600 | 24 |
| 274 | 20231010 | 145300 | 9980171400 | 25600 | 25500 | 25600 | 25450 | 366 |
| 275 | 20231010 | 145200 | 9970818850 | 25500 | 25550 | 25550 | 25500 | 210 |
| 276 | 20231010 | 145100 | 9965458350 | 25600 | 25700 | 25700 | 25600 | 173 |
| 277 | 20231010 | 145000 | 9961027350 | 25700 | 25700 | 25700 | 25700 | 9 |
| 278 | 20231010 | 144900 | 9960796050 | 25600 | 25650 | 25650 | 25600 | 322 |
| 279 | 20231010 | 144800 | 9952536900 | 25550 | 25700 | 25700 | 25550 | 524 |
| 280 | 20231010 | 144700 | 9939140900 | 25700 | 25700 | 25700 | 25700 | 35 |
| 281 | 20231010 | 144600 | 9938241400 | 25550 | 25700 | 25700 | 25550 | 1175 |
| 282 | 20231010 | 144500 | 9908132400 | 25700 | 25700 | 25700 | 25700 | 50 |
| 283 | 20231010 | 144400 | 9906847400 | 25700 | 25800 | 25900 | 25700 | 878 |
| 284 | 20231010 | 144300 | 9884220100 | 25900 | 25900 | 25900 | 25850 | 712 |
| 285 | 20231010 | 144200 | 9865796400 | 25900 | 25850 | 25900 | 25850 | 6 |
| 286 | 20231010 | 144100 | 9865641050 | 25850 | 25850 | 25950 | 25800 | 666 |
| 287 | 20231010 | 144000 | 9848426900 | 25900 | 25900 | 25900 | 25800 | 276 |
| 288 | 20231010 | 143900 | 9841278650 | 25900 | 25850 | 25900 | 25850 | 663 |
| 289 | 20231010 | 143800 | 9824135100 | 25800 | 25700 | 25800 | 25700 | 271 |
| 290 | 20231010 | 143700 | 9817145600 | 25750 | 25750 | 25750 | 25700 | 731 |
| 291 | 20231010 | 143600 | 9798349700 | 25750 | 25750 | 25800 | 25750 | 125 |
| 292 | 20231010 | 143500 | 9795128550 | 25750 | 25700 | 25750 | 25700 | 91 |
| 293 | 20231010 | 143400 | 9792789650 | 25700 | 25600 | 25700 | 25600 | 744 |
| 294 | 20231010 | 143300 | 9773726100 | 25600 | 25600 | 25600 | 25600 | 17 |
| 295 | 20231010 | 143200 | 9773290900 | 25600 | 25450 | 25600 | 25400 | 1118 |
| 296 | 20231010 | 143100 | 9744798400 | 25400 | 25400 | 25500 | 25400 | 890 |
| 297 | 20231010 | 143000 | 9722145400 | 25400 | 25350 | 25400 | 25300 | 461 |
| 298 | 20231010 | 142900 | 9710451750 | 25350 | 25400 | 25400 | 25050 | 2091 |
| 299 | 20231010 | 142800 | 9657775400 | 25350 | 25350 | 25350 | 25350 | 222 |
| 300 | 20231010 | 142700 | 9652147700 | 25350 | 25350 | 25400 | 25350 | 117 |
| 301 | 20231010 | 142600 | 9649181350 | 25350 | 25400 | 25400 | 25350 | 816 |
| 302 | 20231010 | 142500 | 9628494500 | 25450 | 25400 | 25450 | 25350 | 357 |
| 303 | 20231010 | 142400 | 9619430600 | 25450 | 25450 | 25450 | 25350 | 332 |
| 304 | 20231010 | 142300 | 9610993850 | 25450 | 25500 | 25500 | 25400 | 232 |
| 305 | 20231010 | 142200 | 9605091800 | 25500 | 25450 | 25500 | 25400 | 576 |
| 306 | 20231010 | 142100 | 9590427650 | 25500 | 25500 | 25500 | 25450 | 334 |
| 307 | 20231010 | 142000 | 9581913150 | 25450 | 25450 | 25500 | 25450 | 375 |
| 308 | 20231010 | 141900 | 9572363950 | 25450 | 25600 | 25600 | 25450 | 1093 |
| 309 | 20231010 | 141800 | 9544493550 | 25600 | 25450 | 25600 | 25450 | 151 |
| 310 | 20231010 | 141700 | 9540645800 | 25450 | 25450 | 25500 | 25400 | 426 |
| 311 | 20231010 | 141600 | 9529811750 | 25400 | 25500 | 25500 | 25400 | 2659 |
| 312 | 20231010 | 141500 | 9462158700 | 25500 | 25550 | 25550 | 25500 | 110 |
| 313 | 20231010 | 141400 | 9459348500 | 25550 | 25600 | 25600 | 25550 | 22 |
| 314 | 20231010 | 141300 | 9458786300 | 25600 | 25550 | 25600 | 25500 | 317 |
| 315 | 20231010 | 141200 | 9450693200 | 25500 | 25500 | 25500 | 25500 | 303 |
| 316 | 20231010 | 141100 | 9442966700 | 25500 | 25500 | 25550 | 25500 | 857 |
| 317 | 20231010 | 141000 | 9421110150 | 25500 | 25550 | 25550 | 25500 | 147 |
| 318 | 20231010 | 140900 | 9417359350 | 25550 | 25600 | 25600 | 25550 | 47 |
| 319 | 20231010 | 140800 | 9416156350 | 25600 | 25550 | 25600 | 25550 | 218 |
| 320 | 20231010 | 140700 | 9410586100 | 25550 | 25600 | 25600 | 25550 | 526 |
| 321 | 20231010 | 140600 | 9397125500 | 25600 | 25650 | 25700 | 25600 | 213 |
| 322 | 20231010 | 140500 | 9391669100 | 25650 | 25600 | 25650 | 25600 | 181 |
| 323 | 20231010 | 140400 | 9387035400 | 25600 | 25600 | 25750 | 25600 | 152 |
| 324 | 20231010 | 140300 | 9383144050 | 25700 | 25700 | 25700 | 25650 | 693 |
| 325 | 20231010 | 140200 | 9365343850 | 25800 | 25800 | 25800 | 25750 | 249 |
| 326 | 20231010 | 140100 | 9358925300 | 25800 | 25800 | 25800 | 25800 | 30 |
| 327 | 20231010 | 140000 | 9358151300 | 25750 | 25800 | 25800 | 25750 | 70 |
| 328 | 20231010 | 135900 | 9356348750 | 25850 | 25800 | 25850 | 25800 | 118 |
| 329 | 20231010 | 135800 | 9353298900 | 25800 | 25800 | 25800 | 25800 | 339 |
| 330 | 20231010 | 135700 | 9344552700 | 25750 | 25800 | 25800 | 25750 | 144 |
| 331 | 20231010 | 135600 | 9340837700 | 25800 | 25800 | 25800 | 25800 | 51 |
| 332 | 20231010 | 135500 | 9339521900 | 25700 | 25700 | 25700 | 25700 | 86 |
| 333 | 20231010 | 135400 | 9337311700 | 25700 | 25800 | 25800 | 25700 | 4 |
| 334 | 20231010 | 135300 | 9337208700 | 25800 | 25800 | 25800 | 25650 | 103 |
| 335 | 20231010 | 135200 | 9334565600 | 25700 | 25800 | 25800 | 25700 | 188 |
| 336 | 20231010 | 135100 | 9329731200 | 25750 | 25800 | 25850 | 25750 | 202 |
| 337 | 20231010 | 135000 | 9324516650 | 25800 | 25750 | 25800 | 25700 | 60 |
| 338 | 20231010 | 134900 | 9322971500 | 25750 | 25750 | 25900 | 25750 | 518 |
| 339 | 20231010 | 134800 | 9309627350 | 25750 | 25600 | 25750 | 25600 | 229 |
| 340 | 20231010 | 134700 | 9303731650 | 25600 | 26000 | 26050 | 25450 | 5968 |
| 341 | 20231010 | 134600 | 9150423100 | 26000 | 25950 | 26000 | 25950 | 6 |
| 342 | 20231010 | 134500 | 9150267200 | 25950 | 25950 | 26000 | 25950 | 412 |
| 343 | 20231010 | 134400 | 9139570050 | 25950 | 26000 | 26000 | 25950 | 359 |
| 344 | 20231010 | 134300 | 9130253250 | 26050 | 25950 | 26050 | 25950 | 243 |
| 345 | 20231010 | 134200 | 9123946800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 346 | 20231010 | 134100 | 9123946800 | 25950 | 25950 | 25950 | 25950 | 10 |
| 347 | 20231010 | 134000 | 9123687300 | 25950 | 26000 | 26100 | 25950 | 1014 |
| 348 | 20231010 | 133900 | 9097273700 | 25900 | 25800 | 25900 | 25800 | 165 |
| 349 | 20231010 | 133800 | 9093000300 | 25850 | 25850 | 25900 | 25850 | 137 |
| 350 | 20231010 | 133700 | 9089458350 | 25900 | 25950 | 25950 | 25900 | 257 |
| 351 | 20231010 | 133600 | 9082797750 | 26000 | 26000 | 26000 | 26000 | 94 |
| 352 | 20231010 | 133500 | 9080353750 | 26050 | 26100 | 26100 | 26050 | 134 |
| 353 | 20231010 | 133400 | 9076860350 | 26100 | 26200 | 26200 | 26100 | 1264 |
| 354 | 20231010 | 133300 | 9043757400 | 26200 | 26250 | 26250 | 26100 | 812 |
| 355 | 20231010 | 133200 | 9022468450 | 26200 | 26050 | 26200 | 26050 | 1145 |
| 356 | 20231010 | 133100 | 8992501200 | 26050 | 26000 | 26050 | 26000 | 370 |
| 357 | 20231010 | 133000 | 8982866650 | 26000 | 26000 | 26000 | 26000 | 84 |
| 358 | 20231010 | 132900 | 8980682650 | 26000 | 26000 | 26050 | 26000 | 25 |
| 359 | 20231010 | 132800 | 8980032400 | 26000 | 25950 | 26000 | 25900 | 182 |
| 360 | 20231010 | 132700 | 8975309700 | 26000 | 25850 | 26000 | 25850 | 853 |
| 361 | 20231010 | 132600 | 8953221600 | 25850 | 25800 | 25900 | 25750 | 4633 |
| 362 | 20231010 | 132500 | 8833685650 | 25800 | 25900 | 25900 | 25800 | 543 |
| 363 | 20231010 | 132400 | 8819655500 | 25900 | 25850 | 25900 | 25850 | 286 |
| 364 | 20231010 | 132300 | 8812261700 | 25850 | 25850 | 25850 | 25850 | 51 |
| 365 | 20231010 | 132200 | 8810943350 | 25900 | 25850 | 25900 | 25850 | 448 |
| 366 | 20231010 | 132100 | 8799353850 | 25850 | 26000 | 26050 | 25850 | 1103 |
| 367 | 20231010 | 132000 | 8770738250 | 26050 | 26100 | 26100 | 26050 | 8 |
| 368 | 20231010 | 131900 | 8770529800 | 26100 | 26100 | 26100 | 26100 | 69 |
| 369 | 20231010 | 131800 | 8768728900 | 26000 | 26100 | 26100 | 26000 | 225 |
| 370 | 20231010 | 131700 | 8762871400 | 26100 | 26100 | 26100 | 26000 | 523 |
| 371 | 20231010 | 131600 | 8749236700 | 26100 | 26100 | 26100 | 26100 | 8 |
| 372 | 20231010 | 131500 | 8749027900 | 26050 | 26150 | 26150 | 26050 | 449 |
| 373 | 20231010 | 131400 | 8737306300 | 26150 | 26200 | 26200 | 26150 | 137 |
| 374 | 20231010 | 131300 | 8733720100 | 26200 | 26150 | 26200 | 26150 | 43 |
| 375 | 20231010 | 131200 | 8732595600 | 26150 | 26100 | 26200 | 26100 | 379 |
| 376 | 20231010 | 131100 | 8722682200 | 26000 | 26100 | 26100 | 26000 | 781 |
| 377 | 20231010 | 131000 | 8702376100 | 26100 | 26050 | 26100 | 26050 | 258 |
| 378 | 20231010 | 130900 | 8695647700 | 26000 | 26050 | 26050 | 25950 | 434 |
| 379 | 20231010 | 130800 | 8684369800 | 26100 | 26050 | 26100 | 26000 | 81 |
| 380 | 20231010 | 130700 | 8682260650 | 26100 | 26150 | 26150 | 26100 | 496 |
| 381 | 20231010 | 130600 | 8669308500 | 26150 | 26100 | 26150 | 26100 | 312 |
| 382 | 20231010 | 130500 | 8661152650 | 26100 | 26100 | 26100 | 26100 | 50 |
| 383 | 20231010 | 130400 | 8659847650 | 26050 | 26050 | 26150 | 26000 | 443 |
| 384 | 20231010 | 130300 | 8648296800 | 26100 | 26100 | 26150 | 26000 | 711 |
| 385 | 20231010 | 130200 | 8629768100 | 26150 | 26050 | 26150 | 26050 | 525 |
| 386 | 20231010 | 130100 | 8616073700 | 25950 | 26050 | 26050 | 25950 | 403 |
| 387 | 20231010 | 130000 | 8605603400 | 26050 | 26100 | 26100 | 26050 | 268 |
| 388 | 20231010 | 125900 | 8598610100 | 26100 | 26000 | 26100 | 26000 | 1301 |
| 389 | 20231010 | 125800 | 8564757150 | 26000 | 26050 | 26050 | 26000 | 2609 |
| 390 | 20231010 | 125700 | 8496873950 | 26050 | 26150 | 26150 | 26050 | 2146 |
| 391 | 20231010 | 125600 | 8440858400 | 26100 | 26200 | 26200 | 26100 | 265 |
| 392 | 20231010 | 125500 | 8433934300 | 26200 | 26150 | 26200 | 26150 | 131 |
| 393 | 20231010 | 125400 | 8430503350 | 26150 | 26150 | 26150 | 26150 | 18 |
| 394 | 20231010 | 125300 | 8430032650 | 26150 | 26150 | 26150 | 26150 | 410 |
| 395 | 20231010 | 125200 | 8419311150 | 26150 | 26200 | 26250 | 26150 | 636 |
| 396 | 20231010 | 125100 | 8402647000 | 26250 | 26300 | 26300 | 26200 | 193 |
| 397 | 20231010 | 125000 | 8397574600 | 26250 | 26200 | 26250 | 26200 | 623 |
| 398 | 20231010 | 124900 | 8381245850 | 26150 | 26100 | 26200 | 26100 | 304 |
| 399 | 20231010 | 124800 | 8373305750 | 26100 | 26150 | 26150 | 26100 | 310 |
| 400 | 20231010 | 124700 | 8365213250 | 26150 | 26150 | 26150 | 26150 | 177 |
| 401 | 20231010 | 124600 | 8360584700 | 26150 | 26150 | 26150 | 26150 | 30 |
| 402 | 20231010 | 124500 | 8359800200 | 26250 | 26300 | 26300 | 26150 | 343 |
| 403 | 20231010 | 124400 | 8350830500 | 26100 | 26200 | 26200 | 26100 | 1681 |
| 404 | 20231010 | 124300 | 8306864150 | 26200 | 26300 | 26300 | 26200 | 903 |
| 405 | 20231010 | 124200 | 8283170500 | 26300 | 26300 | 26300 | 26300 | 29 |
| 406 | 20231010 | 124100 | 8282407800 | 26350 | 26400 | 26400 | 26350 | 190 |
| 407 | 20231010 | 124000 | 8277398650 | 26400 | 26450 | 26450 | 26400 | 12 |
| 408 | 20231010 | 123900 | 8277081600 | 26450 | 26350 | 26450 | 26350 | 376 |
| 409 | 20231010 | 123800 | 8267158300 | 26450 | 26450 | 26450 | 26400 | 13 |
| 410 | 20231010 | 123700 | 8266814550 | 26450 | 26450 | 26450 | 26450 | 2 |
| 411 | 20231010 | 123600 | 8266761650 | 26450 | 26450 | 26450 | 26300 | 304 |
| 412 | 20231010 | 123500 | 8258758200 | 26300 | 26300 | 26400 | 26300 | 784 |
| 413 | 20231010 | 123400 | 8238104600 | 26250 | 26250 | 26250 | 26250 | 89 |
| 414 | 20231010 | 123300 | 8235768350 | 26250 | 26300 | 26300 | 26200 | 393 |
| 415 | 20231010 | 123200 | 8225466750 | 26250 | 26200 | 26300 | 26200 | 200 |
| 416 | 20231010 | 123100 | 8220222800 | 26200 | 26250 | 26250 | 26150 | 1087 |
| 417 | 20231010 | 123000 | 8191756400 | 26350 | 26250 | 26350 | 26250 | 316 |
| 418 | 20231010 | 122900 | 8183442650 | 26250 | 26300 | 26300 | 26250 | 2030 |
| 419 | 20231010 | 122800 | 8130132900 | 26300 | 26300 | 26300 | 26300 | 17 |
| 420 | 20231010 | 122700 | 8129685800 | 26300 | 26350 | 26350 | 26250 | 262 |
| 421 | 20231010 | 122600 | 8122784300 | 26250 | 26250 | 26300 | 26200 | 1121 |
| 422 | 20231010 | 122500 | 8093342100 | 26250 | 26300 | 26300 | 26250 | 123 |
| 423 | 20231010 | 122400 | 8090111900 | 26300 | 26350 | 26350 | 26300 | 752 |
| 424 | 20231010 | 122300 | 8070334200 | 26300 | 26300 | 26350 | 26300 | 272 |
| 425 | 20231010 | 122200 | 8063180500 | 26350 | 26450 | 26450 | 26350 | 232 |
| 426 | 20231010 | 122100 | 8057064300 | 26300 | 26350 | 26500 | 26300 | 265 |
| 427 | 20231010 | 122000 | 8050086050 | 26300 | 26300 | 26350 | 26300 | 596 |
| 428 | 20231010 | 121900 | 8034403700 | 26450 | 26400 | 26450 | 26300 | 775 |
| 429 | 20231010 | 121800 | 8013946850 | 26300 | 26350 | 26350 | 26300 | 674 |
| 430 | 20231010 | 121700 | 7996188500 | 26400 | 26550 | 26600 | 26400 | 2129 |
| 431 | 20231010 | 121600 | 7939923150 | 26550 | 26600 | 26600 | 26550 | 170 |
| 432 | 20231010 | 121500 | 7935408650 | 26650 | 26500 | 26700 | 26450 | 890 |
| 433 | 20231010 | 121400 | 7911792500 | 26500 | 26550 | 26550 | 26500 | 2273 |
| 434 | 20231010 | 121300 | 7851549500 | 26550 | 26550 | 26600 | 26550 | 1226 |
| 435 | 20231010 | 121200 | 7818999100 | 26550 | 26700 | 26700 | 26550 | 2705 |
| 436 | 20231010 | 121100 | 7746937850 | 26700 | 26750 | 26750 | 26700 | 314 |
| 437 | 20231010 | 121000 | 7738541100 | 26750 | 26750 | 26750 | 26750 | 3 |
| 438 | 20231010 | 120900 | 7738460850 | 26800 | 26750 | 26800 | 26750 | 82 |
| 439 | 20231010 | 120800 | 7736263750 | 26750 | 26900 | 26900 | 26750 | 63 |
| 440 | 20231010 | 120700 | 7734571000 | 26900 | 26900 | 26900 | 26900 | 1 |
| 441 | 20231010 | 120600 | 7734544100 | 26900 | 26850 | 26900 | 26750 | 1001 |
| 442 | 20231010 | 120500 | 7707738000 | 26850 | 26950 | 26950 | 26800 | 506 |
| 443 | 20231010 | 120400 | 7694148950 | 26950 | 26850 | 26950 | 26800 | 153 |
| 444 | 20231010 | 120300 | 7690040000 | 26800 | 26850 | 26950 | 26800 | 4226 |
| 445 | 20231010 | 120200 | 7576654250 | 26900 | 26900 | 26900 | 26900 | 122 |
| 446 | 20231010 | 120100 | 7573372450 | 26850 | 26800 | 26900 | 26800 | 502 |
| 447 | 20231010 | 120000 | 7559908750 | 26950 | 26800 | 26950 | 26800 | 3734 |
| 448 | 20231010 | 115900 | 7459641750 | 26800 | 26800 | 26800 | 26800 | 251 |
| 449 | 20231010 | 115800 | 7452914950 | 26800 | 26750 | 26800 | 26750 | 177 |
| 450 | 20231010 | 115700 | 7448178250 | 26750 | 26800 | 26800 | 26700 | 1190 |
| 451 | 20231010 | 115600 | 7416337300 | 26750 | 26700 | 26750 | 26700 | 665 |
| 452 | 20231010 | 115500 | 7398581500 | 26650 | 26650 | 26650 | 26650 | 152 |
| 453 | 20231010 | 115400 | 7394530700 | 26650 | 26700 | 26700 | 26650 | 393 |
| 454 | 20231010 | 115300 | 7384037650 | 26700 | 26750 | 26750 | 26700 | 189 |
| 455 | 20231010 | 115200 | 7378986350 | 26700 | 26750 | 26750 | 26700 | 304 |
| 456 | 20231010 | 115100 | 7370859350 | 26750 | 26750 | 26750 | 26750 | 135 |
| 457 | 20231010 | 115000 | 7367248100 | 26700 | 26700 | 26700 | 26700 | 0 |
| 458 | 20231010 | 114900 | 7367248100 | 26700 | 26750 | 26750 | 26700 | 194 |
| 459 | 20231010 | 114800 | 7362065150 | 26750 | 26750 | 26750 | 26750 | 245 |
| 460 | 20231010 | 114700 | 7355511400 | 26800 | 26750 | 26800 | 26750 | 56 |
| 461 | 20231010 | 114600 | 7354013350 | 26750 | 26750 | 26750 | 26750 | 50 |
| 462 | 20231010 | 114500 | 7352675850 | 26750 | 26750 | 26750 | 26750 | 268 |
| 463 | 20231010 | 114400 | 7345506850 | 26750 | 26750 | 26800 | 26750 | 81 |
| 464 | 20231010 | 114300 | 7343339100 | 26750 | 26750 | 26750 | 26750 | 55 |
| 465 | 20231010 | 114200 | 7341867850 | 26750 | 26750 | 26750 | 26750 | 3 |
| 466 | 20231010 | 114100 | 7341787600 | 26700 | 26700 | 26700 | 26700 | 9 |
| 467 | 20231010 | 114000 | 7341547300 | 26750 | 26800 | 26800 | 26750 | 441 |
| 468 | 20231010 | 113900 | 7329748400 | 26800 | 26750 | 26800 | 26750 | 256 |
| 469 | 20231010 | 113800 | 7322887750 | 26750 | 26750 | 26750 | 26750 | 66 |
| 470 | 20231010 | 113700 | 7321122250 | 26700 | 26700 | 26700 | 26700 | 1 |
| 471 | 20231010 | 113600 | 7321095550 | 26750 | 26800 | 26800 | 26700 | 447 |
| 472 | 20231010 | 113500 | 7309137450 | 26700 | 26700 | 26750 | 26650 | 482 |
| 473 | 20231010 | 113400 | 7296252050 | 26650 | 26650 | 26650 | 26650 | 30 |
| 474 | 20231010 | 113300 | 7295452550 | 26650 | 26700 | 26700 | 26650 | 245 |
| 475 | 20231010 | 113200 | 7288912050 | 26700 | 26650 | 26700 | 26600 | 541 |
| 476 | 20231010 | 113100 | 7274485300 | 26650 | 26600 | 26650 | 26600 | 604 |
| 477 | 20231010 | 113000 | 7258409750 | 26600 | 26600 | 26600 | 26550 | 1048 |
| 478 | 20231010 | 112900 | 7230533450 | 26550 | 26600 | 26600 | 26550 | 181 |
| 479 | 20231010 | 112800 | 7225722050 | 26550 | 26550 | 26600 | 26550 | 65 |
| 480 | 20231010 | 112700 | 7223993800 | 26550 | 26550 | 26550 | 26550 | 1 |
| 481 | 20231010 | 112600 | 7223967250 | 26550 | 26550 | 26550 | 26550 | 128 |
| 482 | 20231010 | 112500 | 7220568850 | 26550 | 26550 | 26550 | 26550 | 837 |
| 483 | 20231010 | 112400 | 7198346500 | 26550 | 26650 | 26650 | 26550 | 19 |
| 484 | 20231010 | 112300 | 7197841150 | 26550 | 26550 | 26550 | 26550 | 450 |
| 485 | 20231010 | 112200 | 7185893650 | 26550 | 26600 | 26600 | 26550 | 153 |
| 486 | 20231010 | 112100 | 7181824500 | 26600 | 26600 | 26600 | 26600 | 0 |
| 487 | 20231010 | 112000 | 7181824500 | 26600 | 26600 | 26600 | 26600 | 160 |
| 488 | 20231010 | 111900 | 7177568500 | 26600 | 26700 | 26700 | 26600 | 274 |
| 489 | 20231010 | 111800 | 7170276550 | 26650 | 26700 | 26700 | 26650 | 20 |
| 490 | 20231010 | 111700 | 7169743500 | 26700 | 26650 | 26700 | 26650 | 86 |
| 491 | 20231010 | 111600 | 7167450050 | 26700 | 26600 | 26700 | 26600 | 1545 |
| 492 | 20231010 | 111500 | 7126348200 | 26550 | 26600 | 26600 | 26550 | 326 |
| 493 | 20231010 | 111400 | 7117677100 | 26600 | 26650 | 26650 | 26600 | 11 |
| 494 | 20231010 | 111300 | 7117384450 | 26650 | 26650 | 26650 | 26650 | 114 |
| 495 | 20231010 | 111200 | 7114346350 | 26650 | 26650 | 26750 | 26650 | 635 |
| 496 | 20231010 | 111100 | 7097378950 | 26600 | 26600 | 26600 | 26550 | 2564 |
| 497 | 20231010 | 111000 | 7029275500 | 26600 | 26700 | 26700 | 26600 | 1124 |
| 498 | 20231010 | 110900 | 6999338750 | 26700 | 26750 | 26750 | 26700 | 197 |
| 499 | 20231010 | 110800 | 6994078500 | 26750 | 26750 | 26750 | 26750 | 194 |
| 500 | 20231010 | 110700 | 6988889000 | 26750 | 26750 | 26750 | 26750 | 53 |
| 501 | 20231010 | 110600 | 6987471250 | 26750 | 26750 | 26750 | 26700 | 36 |
| 502 | 20231010 | 110500 | 6986509250 | 26750 | 26750 | 26750 | 26750 | 33 |
| 503 | 20231010 | 110400 | 6985626500 | 26700 | 26700 | 26750 | 26700 | 93 |
| 504 | 20231010 | 110300 | 6983143150 | 26700 | 26700 | 26700 | 26700 | 579 |
| 505 | 20231010 | 110200 | 6967683850 | 26750 | 26750 | 26750 | 26700 | 1154 |
| 506 | 20231010 | 110100 | 6936838550 | 26750 | 26750 | 26750 | 26750 | 33 |
| 507 | 20231010 | 110000 | 6935955800 | 26750 | 26750 | 26750 | 26750 | 47 |
| 508 | 20231010 | 105900 | 6934698550 | 26800 | 26750 | 26800 | 26750 | 69 |
| 509 | 20231010 | 105800 | 6932849400 | 26800 | 26750 | 26800 | 26750 | 300 |
| 510 | 20231010 | 105700 | 6924821850 | 26750 | 26800 | 26800 | 26750 | 257 |
| 511 | 20231010 | 105600 | 6917936000 | 26850 | 26800 | 26850 | 26800 | 34 |
| 512 | 20231010 | 105500 | 6917023950 | 26850 | 26800 | 26850 | 26800 | 14 |
| 513 | 20231010 | 105400 | 6916648550 | 26850 | 26750 | 26850 | 26750 | 208 |
| 514 | 20231010 | 105300 | 6911065250 | 26750 | 26800 | 26800 | 26750 | 104 |
| 515 | 20231010 | 105200 | 6908278650 | 26800 | 26800 | 26800 | 26800 | 311 |
| 516 | 20231010 | 105100 | 6899943850 | 26800 | 26850 | 26850 | 26800 | 25 |
| 517 | 20231010 | 105000 | 6899273600 | 26800 | 26800 | 26800 | 26800 | 165 |
| 518 | 20231010 | 104900 | 6894851600 | 26850 | 26850 | 26850 | 26850 | 50 |
| 519 | 20231010 | 104800 | 6893509100 | 26850 | 26750 | 26850 | 26750 | 133 |
| 520 | 20231010 | 104700 | 6889950400 | 26750 | 26750 | 26850 | 26750 | 712 |
| 521 | 20231010 | 104600 | 6870895850 | 26800 | 26750 | 26800 | 26750 | 509 |
| 522 | 20231010 | 104500 | 6857264800 | 26750 | 26850 | 26850 | 26750 | 386 |
| 523 | 20231010 | 104400 | 6846922150 | 26850 | 26850 | 26850 | 26850 | 4 |
| 524 | 20231010 | 104300 | 6846814750 | 26750 | 26850 | 26850 | 26750 | 226 |
| 525 | 20231010 | 104200 | 6840763450 | 26800 | 26750 | 26800 | 26750 | 526 |
| 526 | 20231010 | 104100 | 6826679400 | 26750 | 26800 | 26850 | 26750 | 109 |
| 527 | 20231010 | 104000 | 6823763300 | 26800 | 26800 | 26800 | 26800 | 699 |
| 528 | 20231010 | 103900 | 6805030100 | 26850 | 26900 | 26950 | 26850 | 838 |
| 529 | 20231010 | 103800 | 6782484850 | 26850 | 26900 | 26900 | 26850 | 696 |
| 530 | 20231010 | 103700 | 6763767650 | 26900 | 26950 | 27000 | 26900 | 401 |
| 531 | 20231010 | 103600 | 6752972750 | 26950 | 26950 | 26950 | 26950 | 218 |
| 532 | 20231010 | 103500 | 6747097650 | 26950 | 27000 | 27000 | 26950 | 797 |
| 533 | 20231010 | 103400 | 6725613650 | 26950 | 27100 | 27100 | 26950 | 386 |
| 534 | 20231010 | 103300 | 6715199000 | 27100 | 27050 | 27100 | 27000 | 828 |
| 535 | 20231010 | 103200 | 6692799900 | 26950 | 27000 | 27050 | 26950 | 765 |
| 536 | 20231010 | 103100 | 6672133900 | 27000 | 27000 | 27000 | 27000 | 562 |
| 537 | 20231010 | 103000 | 6656959900 | 26950 | 27050 | 27050 | 26950 | 485 |
| 538 | 20231010 | 102900 | 6643865500 | 27100 | 27100 | 27100 | 27100 | 201 |
| 539 | 20231010 | 102800 | 6638418400 | 27150 | 27150 | 27150 | 27100 | 600 |
| 540 | 20231010 | 102700 | 6622128450 | 27150 | 27150 | 27150 | 27000 | 290 |
| 541 | 20231010 | 102600 | 6614295750 | 27000 | 27050 | 27100 | 27000 | 383 |
| 542 | 20231010 | 102500 | 6603942050 | 27050 | 27100 | 27100 | 27050 | 431 |
| 543 | 20231010 | 102400 | 6592272200 | 27150 | 27150 | 27150 | 27150 | 5 |
| 544 | 20231010 | 102300 | 6592136450 | 27150 | 27150 | 27200 | 27100 | 814 |
| 545 | 20231010 | 102200 | 6570037300 | 27150 | 27100 | 27150 | 27100 | 84 |
| 546 | 20231010 | 102100 | 6567760700 | 27100 | 27150 | 27200 | 27100 | 208 |
| 547 | 20231010 | 102000 | 6562116100 | 27150 | 27150 | 27150 | 27150 | 3 |
| 548 | 20231010 | 101900 | 6562034650 | 27100 | 27100 | 27200 | 27100 | 324 |
| 549 | 20231010 | 101800 | 6553248200 | 27200 | 27200 | 27200 | 27100 | 117 |
| 550 | 20231010 | 101700 | 6550073500 | 27100 | 27250 | 27250 | 27100 | 140 |
| 551 | 20231010 | 101600 | 6546262350 | 27250 | 27150 | 27250 | 27100 | 350 |
| 552 | 20231010 | 101500 | 6536749450 | 27150 | 27200 | 27250 | 27150 | 386 |
| 553 | 20231010 | 101400 | 6526247600 | 27150 | 27050 | 27200 | 27000 | 3047 |
| 554 | 20231010 | 101300 | 6443672200 | 27050 | 27000 | 27050 | 26950 | 1888 |
| 555 | 20231010 | 101200 | 6392686350 | 27000 | 26950 | 27000 | 26950 | 298 |
| 556 | 20231010 | 101100 | 6384655150 | 27000 | 27000 | 27000 | 27000 | 122 |
| 557 | 20231010 | 101000 | 6381361150 | 27000 | 27000 | 27050 | 26950 | 281 |
| 558 | 20231010 | 100900 | 6373772550 | 27000 | 27000 | 27000 | 27000 | 152 |
| 559 | 20231010 | 100800 | 6369668550 | 27000 | 27000 | 27000 | 26950 | 850 |
| 560 | 20231010 | 100700 | 6346728800 | 27000 | 27000 | 27100 | 27000 | 589 |
| 561 | 20231010 | 100600 | 6330810600 | 26900 | 26900 | 27000 | 26900 | 726 |
| 562 | 20231010 | 100500 | 6311221900 | 27000 | 26900 | 27000 | 26850 | 607 |
| 563 | 20231010 | 100400 | 6294880500 | 26900 | 27050 | 27050 | 26900 | 288 |
| 564 | 20231010 | 100300 | 6287123350 | 27000 | 27000 | 27100 | 26950 | 594 |
| 565 | 20231010 | 100200 | 6271090200 | 26950 | 27000 | 27100 | 26950 | 455 |
| 566 | 20231010 | 100100 | 6258816650 | 27100 | 27100 | 27100 | 26950 | 1016 |
| 567 | 20231010 | 100000 | 6231353250 | 27050 | 27100 | 27100 | 27000 | 318 |
| 568 | 20231010 | 095900 | 6222757550 | 27100 | 27050 | 27100 | 26950 | 1233 |
| 569 | 20231010 | 095800 | 6189439150 | 27050 | 27250 | 27250 | 27050 | 794 |
| 570 | 20231010 | 095700 | 6167906050 | 27200 | 27400 | 27400 | 27200 | 1552 |
| 571 | 20231010 | 095600 | 6125521050 | 27350 | 27250 | 27450 | 27250 | 4069 |
| 572 | 20231010 | 095500 | 6014092800 | 27200 | 27150 | 27200 | 27150 | 501 |
| 573 | 20231010 | 095400 | 6000471250 | 27150 | 27000 | 27150 | 27000 | 5424 |
| 574 | 20231010 | 095300 | 5853550450 | 27000 | 27000 | 27000 | 26800 | 635 |
| 575 | 20231010 | 095200 | 5836436400 | 27000 | 26900 | 27000 | 26800 | 2577 |
| 576 | 20231010 | 095100 | 5767248300 | 26900 | 27050 | 27050 | 26900 | 500 |
| 577 | 20231010 | 095000 | 5753776000 | 27000 | 27000 | 27000 | 27000 | 251 |
| 578 | 20231010 | 094900 | 5746999000 | 27050 | 27100 | 27100 | 27000 | 145 |
| 579 | 20231010 | 094800 | 5743083300 | 27100 | 27050 | 27100 | 26950 | 1338 |
| 580 | 20231010 | 094700 | 5706904400 | 27000 | 27050 | 27050 | 26900 | 1356 |
| 581 | 20231010 | 094600 | 5670292100 | 27050 | 26950 | 27050 | 26850 | 1154 |
| 582 | 20231010 | 094500 | 5639159650 | 26950 | 27100 | 27100 | 26950 | 653 |
| 583 | 20231010 | 094400 | 5621527600 | 27150 | 27150 | 27150 | 27000 | 986 |
| 584 | 20231010 | 094300 | 5594859300 | 27200 | 27300 | 27400 | 27150 | 226 |
| 585 | 20231010 | 094200 | 5588700200 | 27300 | 27300 | 27400 | 27200 | 1394 |
| 586 | 20231010 | 094100 | 5550686500 | 27400 | 27250 | 27400 | 27200 | 348 |
| 587 | 20231010 | 094000 | 5541207550 | 27350 | 27400 | 27550 | 27250 | 9840 |
| 588 | 20231010 | 093900 | 5271747950 | 27350 | 27300 | 27450 | 27250 | 1501 |
| 589 | 20231010 | 093800 | 5230716350 | 27300 | 27300 | 27350 | 27250 | 930 |
| 590 | 20231010 | 093700 | 5205346000 | 27300 | 27250 | 27300 | 27250 | 1466 |
| 591 | 20231010 | 093600 | 5165343450 | 27300 | 27250 | 27400 | 27250 | 2245 |
| 592 | 20231010 | 093500 | 5103989200 | 27250 | 27150 | 27250 | 27150 | 964 |
| 593 | 20231010 | 093400 | 5077762300 | 27100 | 26800 | 27250 | 26800 | 4594 |
| 594 | 20231010 | 093300 | 4953217450 | 26800 | 26800 | 26850 | 26800 | 488 |
| 595 | 20231010 | 093200 | 4940132950 | 26800 | 26850 | 26850 | 26800 | 269 |
| 596 | 20231010 | 093100 | 4932920450 | 26850 | 26800 | 26900 | 26700 | 877 |
| 597 | 20231010 | 093000 | 4909426000 | 26800 | 26800 | 26800 | 26700 | 695 |
| 598 | 20231010 | 092900 | 4890829750 | 26700 | 26850 | 26900 | 26700 | 2050 |
| 599 | 20231010 | 092800 | 4835854800 | 26900 | 27200 | 27200 | 26900 | 3921 |
| 600 | 20231010 | 092700 | 4730084950 | 27200 | 27200 | 27250 | 27100 | 3446 |
| 601 | 20231010 | 092600 | 4636473350 | 27200 | 27050 | 27250 | 27000 | 4138 |
| 602 | 20231010 | 092500 | 4524158450 | 27100 | 27050 | 27100 | 26950 | 2552 |
| 603 | 20231010 | 092400 | 4455217700 | 27050 | 27200 | 27250 | 27000 | 5058 |
| 604 | 20231010 | 092300 | 4317980850 | 27200 | 27350 | 27400 | 27100 | 2102 |
| 605 | 20231010 | 092200 | 4260785950 | 27450 | 27400 | 27600 | 27150 | 12374 |
| 606 | 20231010 | 092100 | 3921109350 | 27350 | 27100 | 27400 | 27050 | 11464 |
| 607 | 20231010 | 092000 | 3608866800 | 27100 | 26950 | 27150 | 26950 | 4338 |
| 608 | 20231010 | 091900 | 3491451300 | 26950 | 27000 | 27050 | 26900 | 1145 |
| 609 | 20231010 | 091800 | 3460551900 | 27050 | 26950 | 27050 | 26750 | 5416 |
| 610 | 20231010 | 091700 | 3314276950 | 26750 | 26950 | 27000 | 26750 | 1638 |
| 611 | 20231010 | 091600 | 3270145050 | 26900 | 26850 | 27000 | 26700 | 2878 |
| 612 | 20231010 | 091500 | 3192836700 | 26750 | 26700 | 26900 | 26600 | 3853 |
| 613 | 20231010 | 091400 | 3089787300 | 26700 | 27050 | 27100 | 26700 | 11284 |
| 614 | 20231010 | 091300 | 2785569100 | 27050 | 26700 | 27100 | 26700 | 7708 |
| 615 | 20231010 | 091200 | 2577799600 | 26850 | 26550 | 26850 | 26550 | 3163 |
| 616 | 20231010 | 091100 | 2493526900 | 26550 | 26500 | 26800 | 26450 | 4220 |
| 617 | 20231010 | 091000 | 2381387700 | 26450 | 26850 | 27150 | 26450 | 20785 |
| 618 | 20231010 | 090900 | 1822428050 | 26800 | 26000 | 26850 | 26000 | 21639 |
| 619 | 20231010 | 090800 | 1249320750 | 26100 | 25800 | 26100 | 25800 | 5068 |
| 620 | 20231010 | 090700 | 1117568150 | 25850 | 25750 | 26000 | 25750 | 3041 |
| 621 | 20231010 | 090600 | 1038928450 | 25750 | 25350 | 25800 | 25350 | 1733 |
| 622 | 20231010 | 090500 | 994463700 | 25500 | 25900 | 25950 | 25350 | 5908 |
| 623 | 20231010 | 090400 | 842695250 | 25900 | 26150 | 26200 | 25900 | 3636 |
| 624 | 20231010 | 090300 | 748037000 | 26100 | 26200 | 26300 | 26000 | 8265 |
| 625 | 20231010 | 090200 | 531847500 | 26300 | 26100 | 26350 | 26100 | 2873 |
| 626 | 20231010 | 090100 | 456596050 | 26350 | 25950 | 26350 | 25900 | 5101 |
| 627 | 20231010 | 090000 | 323346400 | 25900 | 26500 | 26500 | 25900 | 12175 |