34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 3 | 20231006 | 192900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20231006 | 192800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20231006 | 192700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20231006 | 192600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20231006 | 192500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20231006 | 192400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20231006 | 192300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20231006 | 192200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20231006 | 192100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20231006 | 192000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20231006 | 191900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20231006 | 191800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20231006 | 191700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20231006 | 191600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20231006 | 191500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20231006 | 191400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20231006 | 191300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20231006 | 191200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20231006 | 191100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20231006 | 191000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20231006 | 190900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20231006 | 190800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20231006 | 190700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20231006 | 190600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20231006 | 190500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20231006 | 190400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20231006 | 190300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20231006 | 190200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20231006 | 190100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20231006 | 190000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 33 | 20231006 | 185900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20231006 | 185800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20231006 | 185700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20231006 | 185600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20231006 | 185500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20231006 | 185400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20231006 | 185300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20231006 | 185200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20231006 | 185100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20231006 | 185000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20231006 | 184900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20231006 | 184800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20231006 | 184700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20231006 | 184600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20231006 | 184500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20231006 | 184400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20231006 | 184300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20231006 | 184200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20231006 | 184100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20231006 | 184000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20231006 | 183900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20231006 | 183800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20231006 | 183700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20231006 | 183600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20231006 | 183500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20231006 | 183400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20231006 | 183300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20231006 | 183200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20231006 | 183100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20231006 | 183000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 63 | 20231006 | 182900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20231006 | 182800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20231006 | 182700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20231006 | 182600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20231006 | 182500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20231006 | 182400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20231006 | 182300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20231006 | 182200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20231006 | 182100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20231006 | 182000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20231006 | 181900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20231006 | 181800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20231006 | 181700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20231006 | 181600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20231006 | 181500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20231006 | 181400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20231006 | 181300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20231006 | 181200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20231006 | 181100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20231006 | 181000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20231006 | 180900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20231006 | 180800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20231006 | 180700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20231006 | 180600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20231006 | 180500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20231006 | 180400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20231006 | 180300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20231006 | 180200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20231006 | 180100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20231006 | 180000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 93 | 20231006 | 175900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20231006 | 175800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20231006 | 175700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20231006 | 175600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20231006 | 175500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20231006 | 175400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20231006 | 175300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20231006 | 175200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20231006 | 175100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20231006 | 175000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20231006 | 174900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20231006 | 174800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20231006 | 174700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20231006 | 174600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20231006 | 174500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20231006 | 174400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20231006 | 174300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20231006 | 174200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20231006 | 174100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20231006 | 174000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20231006 | 173900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20231006 | 173800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20231006 | 173700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20231006 | 173600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20231006 | 173500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20231006 | 173400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20231006 | 173300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20231006 | 173200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20231006 | 173100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20231006 | 173000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 123 | 20231006 | 172900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20231006 | 172800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20231006 | 172700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20231006 | 172600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20231006 | 172500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20231006 | 172400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20231006 | 172300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20231006 | 172200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20231006 | 172100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20231006 | 172000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20231006 | 171900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20231006 | 171800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20231006 | 171700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20231006 | 171600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20231006 | 171500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20231006 | 171400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20231006 | 171300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20231006 | 171200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20231006 | 171100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20231006 | 171000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20231006 | 170900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20231006 | 170800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20231006 | 170700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20231006 | 170600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20231006 | 170500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20231006 | 170400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20231006 | 170300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20231006 | 170200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20231006 | 170100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20231006 | 170000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 153 | 20231006 | 165900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20231006 | 165800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20231006 | 165700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20231006 | 165600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20231006 | 165500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20231006 | 165400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20231006 | 165300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20231006 | 165200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20231006 | 165100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20231006 | 165000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20231006 | 164900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20231006 | 164800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20231006 | 164700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20231006 | 164600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20231006 | 164500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20231006 | 164400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20231006 | 164300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20231006 | 164200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20231006 | 164100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20231006 | 164000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20231006 | 163900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20231006 | 163800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20231006 | 163700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20231006 | 163600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20231006 | 163500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20231006 | 163400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20231006 | 163300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20231006 | 163200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20231006 | 163100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20231006 | 163000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 183 | 20231006 | 162900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20231006 | 162800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20231006 | 162700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20231006 | 162600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20231006 | 162500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20231006 | 162400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20231006 | 162300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20231006 | 162200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20231006 | 162100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20231006 | 162000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20231006 | 161900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20231006 | 161800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20231006 | 161700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20231006 | 161600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20231006 | 161500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20231006 | 161400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20231006 | 161300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20231006 | 161200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20231006 | 161100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20231006 | 161000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20231006 | 160900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20231006 | 160800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20231006 | 160700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20231006 | 160600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20231006 | 160500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20231006 | 160400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20231006 | 160300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20231006 | 160200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20231006 | 160100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20231006 | 160000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 3626 |
| 213 | 20231006 | 155900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20231006 | 155800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20231006 | 155700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20231006 | 155600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20231006 | 155500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20231006 | 155400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20231006 | 155300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20231006 | 155200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20231006 | 155100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20231006 | 155000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20231006 | 154900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20231006 | 154800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20231006 | 154700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20231006 | 154600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20231006 | 154500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20231006 | 154400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20231006 | 154300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20231006 | 154200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20231006 | 154100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20231006 | 154000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20231006 | 153900 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20231006 | 153800 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20231006 | 153700 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20231006 | 153600 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20231006 | 153500 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20231006 | 153400 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20231006 | 153300 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20231006 | 153200 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20231006 | 153100 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20231006 | 153000 | 7443651500 | 35100 | 35100 | 35100 | 35100 | 7252 |
| 243 | 20231006 | 152900 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20231006 | 152800 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20231006 | 152700 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20231006 | 152600 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20231006 | 152500 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20231006 | 152400 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20231006 | 152300 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20231006 | 152200 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20231006 | 152100 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 252 | 20231006 | 152000 | 7316378900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20231006 | 151900 | 7316378900 | 35000 | 35100 | 35150 | 35000 | 360 |
| 254 | 20231006 | 151800 | 7303752400 | 35100 | 35050 | 35150 | 35000 | 127 |
| 255 | 20231006 | 151700 | 7299297550 | 35100 | 35100 | 35100 | 35050 | 107 |
| 256 | 20231006 | 151600 | 7295542000 | 35100 | 35100 | 35100 | 35100 | 30 |
| 257 | 20231006 | 151500 | 7294489000 | 35150 | 35050 | 35150 | 35050 | 557 |
| 258 | 20231006 | 151400 | 7274914700 | 35100 | 35100 | 35100 | 35000 | 132 |
| 259 | 20231006 | 151300 | 7270288800 | 35100 | 35000 | 35100 | 35000 | 151 |
| 260 | 20231006 | 151200 | 7264997200 | 35000 | 35100 | 35150 | 35000 | 371 |
| 261 | 20231006 | 151100 | 7252003050 | 35150 | 35150 | 35150 | 35150 | 1 |
| 262 | 20231006 | 151000 | 7251967900 | 35000 | 35100 | 35150 | 34950 | 1319 |
| 263 | 20231006 | 150900 | 7205795000 | 35150 | 35000 | 35150 | 34950 | 1707 |
| 264 | 20231006 | 150800 | 7146075950 | 35050 | 35100 | 35150 | 34950 | 2574 |
| 265 | 20231006 | 150700 | 7055957350 | 35200 | 35150 | 35200 | 35100 | 203 |
| 266 | 20231006 | 150600 | 7048825750 | 35100 | 35100 | 35100 | 35100 | 25 |
| 267 | 20231006 | 150500 | 7047948250 | 35150 | 35000 | 35150 | 35000 | 829 |
| 268 | 20231006 | 150400 | 7018890000 | 35000 | 35050 | 35050 | 35000 | 12 |
| 269 | 20231006 | 150300 | 7018469600 | 35050 | 35100 | 35100 | 35050 | 159 |
| 270 | 20231006 | 150200 | 7012890700 | 35150 | 35150 | 35150 | 35050 | 883 |
| 271 | 20231006 | 150100 | 6981922050 | 35150 | 35150 | 35150 | 35100 | 196 |
| 272 | 20231006 | 150000 | 6975034350 | 35150 | 35150 | 35200 | 35150 | 278 |
| 273 | 20231006 | 145900 | 6965258150 | 35150 | 35150 | 35200 | 35100 | 216 |
| 274 | 20231006 | 145800 | 6957659250 | 35150 | 35100 | 35150 | 35100 | 225 |
| 275 | 20231006 | 145700 | 6949752000 | 35100 | 35050 | 35100 | 35050 | 856 |
| 276 | 20231006 | 145600 | 6919739750 | 35000 | 35000 | 35000 | 35000 | 10 |
| 277 | 20231006 | 145500 | 6919389750 | 35000 | 35050 | 35050 | 35000 | 345 |
| 278 | 20231006 | 145400 | 6907310100 | 35050 | 35000 | 35050 | 35000 | 52 |
| 279 | 20231006 | 145300 | 6905488500 | 35000 | 35050 | 35050 | 35000 | 350 |
| 280 | 20231006 | 145200 | 6893221150 | 35050 | 34950 | 35050 | 34950 | 1604 |
| 281 | 20231006 | 145100 | 6837076050 | 34950 | 34900 | 35000 | 34900 | 267 |
| 282 | 20231006 | 145000 | 6827740650 | 35000 | 35000 | 35000 | 34950 | 1149 |
| 283 | 20231006 | 144900 | 6787564650 | 34950 | 35000 | 35000 | 34950 | 1437 |
| 284 | 20231006 | 144800 | 6737314850 | 35000 | 35000 | 35050 | 35000 | 777 |
| 285 | 20231006 | 144700 | 6710119600 | 35000 | 35050 | 35050 | 35000 | 115 |
| 286 | 20231006 | 144600 | 6706089550 | 35050 | 35050 | 35050 | 35000 | 551 |
| 287 | 20231006 | 144500 | 6686799500 | 35050 | 35000 | 35050 | 35000 | 323 |
| 288 | 20231006 | 144400 | 6675486400 | 35000 | 35050 | 35050 | 35000 | 217 |
| 289 | 20231006 | 144300 | 6667882950 | 35050 | 35200 | 35200 | 35000 | 1297 |
| 290 | 20231006 | 144200 | 6622401850 | 35200 | 35150 | 35200 | 35150 | 378 |
| 291 | 20231006 | 144100 | 6609096400 | 35150 | 35150 | 35150 | 35100 | 349 |
| 292 | 20231006 | 144000 | 6596831800 | 35150 | 35100 | 35150 | 35100 | 38 |
| 293 | 20231006 | 143900 | 6595497800 | 35150 | 35150 | 35150 | 35100 | 408 |
| 294 | 20231006 | 143800 | 6581169100 | 35150 | 35150 | 35150 | 35100 | 480 |
| 295 | 20231006 | 143700 | 6564304200 | 35200 | 35200 | 35200 | 35200 | 98 |
| 296 | 20231006 | 143600 | 6560854600 | 35200 | 35200 | 35200 | 35150 | 247 |
| 297 | 20231006 | 143500 | 6552167700 | 35200 | 35150 | 35200 | 35150 | 40 |
| 298 | 20231006 | 143400 | 6550760700 | 35150 | 35250 | 35300 | 35150 | 419 |
| 299 | 20231006 | 143300 | 6536003750 | 35250 | 35250 | 35250 | 35250 | 35 |
| 300 | 20231006 | 143200 | 6534770000 | 35250 | 35250 | 35250 | 35250 | 344 |
| 301 | 20231006 | 143100 | 6522644000 | 35250 | 35200 | 35250 | 35200 | 111 |
| 302 | 20231006 | 143000 | 6518736300 | 35200 | 35200 | 35200 | 35200 | 28 |
| 303 | 20231006 | 142900 | 6517750700 | 35250 | 35200 | 35250 | 35150 | 398 |
| 304 | 20231006 | 142800 | 6503754300 | 35200 | 35300 | 35300 | 35200 | 499 |
| 305 | 20231006 | 142700 | 6486179500 | 35250 | 35300 | 35300 | 35250 | 211 |
| 306 | 20231006 | 142600 | 6478741150 | 35300 | 35300 | 35300 | 35300 | 87 |
| 307 | 20231006 | 142500 | 6475670050 | 35300 | 35300 | 35300 | 35300 | 16 |
| 308 | 20231006 | 142400 | 6475105250 | 35250 | 35250 | 35300 | 35250 | 110 |
| 309 | 20231006 | 142300 | 6471224950 | 35250 | 35250 | 35250 | 35250 | 131 |
| 310 | 20231006 | 142200 | 6466607200 | 35250 | 35250 | 35250 | 35250 | 224 |
| 311 | 20231006 | 142100 | 6458711200 | 35250 | 35200 | 35250 | 35200 | 208 |
| 312 | 20231006 | 142000 | 6451379750 | 35250 | 35250 | 35250 | 35250 | 236 |
| 313 | 20231006 | 141900 | 6443060750 | 35250 | 35250 | 35250 | 35200 | 109 |
| 314 | 20231006 | 141800 | 6439221000 | 35250 | 35250 | 35250 | 35200 | 174 |
| 315 | 20231006 | 141700 | 6433089300 | 35300 | 35250 | 35300 | 35200 | 399 |
| 316 | 20231006 | 141600 | 6419023850 | 35250 | 35200 | 35250 | 35200 | 349 |
| 317 | 20231006 | 141500 | 6406729950 | 35250 | 35250 | 35250 | 35200 | 175 |
| 318 | 20231006 | 141400 | 6400562200 | 35250 | 35250 | 35250 | 35200 | 94 |
| 319 | 20231006 | 141300 | 6397251100 | 35300 | 35300 | 35300 | 35300 | 121 |
| 320 | 20231006 | 141200 | 6392979800 | 35300 | 35300 | 35300 | 35300 | 88 |
| 321 | 20231006 | 141100 | 6389873400 | 35300 | 35250 | 35300 | 35250 | 47 |
| 322 | 20231006 | 141000 | 6388216600 | 35300 | 35250 | 35300 | 35200 | 152 |
| 323 | 20231006 | 140900 | 6382860300 | 35250 | 35300 | 35300 | 35250 | 243 |
| 324 | 20231006 | 140800 | 6374289100 | 35350 | 35350 | 35350 | 35350 | 211 |
| 325 | 20231006 | 140700 | 6366830250 | 35350 | 35350 | 35350 | 35350 | 317 |
| 326 | 20231006 | 140600 | 6355624300 | 35350 | 35300 | 35350 | 35250 | 124 |
| 327 | 20231006 | 140500 | 6351243350 | 35300 | 35300 | 35350 | 35300 | 276 |
| 328 | 20231006 | 140400 | 6341499800 | 35300 | 35300 | 35300 | 35300 | 59 |
| 329 | 20231006 | 140300 | 6339417100 | 35300 | 35300 | 35300 | 35250 | 122 |
| 330 | 20231006 | 140200 | 6335110550 | 35300 | 35300 | 35300 | 35300 | 86 |
| 331 | 20231006 | 140100 | 6332074750 | 35300 | 35350 | 35350 | 35250 | 131 |
| 332 | 20231006 | 140000 | 6327456550 | 35350 | 35300 | 35350 | 35300 | 99 |
| 333 | 20231006 | 135900 | 6323961050 | 35350 | 35350 | 35350 | 35300 | 202 |
| 334 | 20231006 | 135800 | 6316822550 | 35350 | 35250 | 35400 | 35250 | 185 |
| 335 | 20231006 | 135700 | 6310281650 | 35200 | 35250 | 35250 | 35200 | 88 |
| 336 | 20231006 | 135600 | 6307179750 | 35250 | 35350 | 35350 | 35250 | 521 |
| 337 | 20231006 | 135500 | 6288812200 | 35350 | 35250 | 35350 | 35250 | 382 |
| 338 | 20231006 | 135400 | 6275335300 | 35300 | 35300 | 35300 | 35300 | 86 |
| 339 | 20231006 | 135300 | 6272299500 | 35300 | 35250 | 35300 | 35250 | 254 |
| 340 | 20231006 | 135200 | 6263339850 | 35250 | 35250 | 35250 | 35250 | 85 |
| 341 | 20231006 | 135100 | 6260343600 | 35250 | 35200 | 35250 | 35200 | 8 |
| 342 | 20231006 | 135000 | 6260061850 | 35250 | 35200 | 35250 | 35150 | 207 |
| 343 | 20231006 | 134900 | 6252774600 | 35150 | 35200 | 35200 | 35150 | 93 |
| 344 | 20231006 | 134800 | 6249501250 | 35200 | 35200 | 35200 | 35200 | 16 |
| 345 | 20231006 | 134700 | 6248938050 | 35200 | 35150 | 35200 | 35150 | 492 |
| 346 | 20231006 | 134600 | 6231640000 | 35150 | 35200 | 35200 | 35150 | 274 |
| 347 | 20231006 | 134500 | 6222000150 | 35150 | 35150 | 35200 | 35150 | 753 |
| 348 | 20231006 | 134400 | 6195524800 | 35200 | 35200 | 35200 | 35200 | 111 |
| 349 | 20231006 | 134300 | 6191617600 | 35200 | 35250 | 35250 | 35200 | 1149 |
| 350 | 20231006 | 134200 | 6151132750 | 35300 | 35300 | 35350 | 35300 | 137 |
| 351 | 20231006 | 134100 | 6146294150 | 35350 | 35250 | 35400 | 35200 | 678 |
| 352 | 20231006 | 134000 | 6122316900 | 35200 | 35250 | 35300 | 35200 | 36 |
| 353 | 20231006 | 133900 | 6121048200 | 35250 | 35300 | 35300 | 35250 | 302 |
| 354 | 20231006 | 133800 | 6110402600 | 35300 | 35300 | 35300 | 35250 | 306 |
| 355 | 20231006 | 133700 | 6099610300 | 35300 | 35300 | 35300 | 35250 | 388 |
| 356 | 20231006 | 133600 | 6085928400 | 35250 | 35350 | 35350 | 35250 | 342 |
| 357 | 20231006 | 133500 | 6073852200 | 35350 | 35350 | 35350 | 35300 | 131 |
| 358 | 20231006 | 133400 | 6069222350 | 35400 | 35400 | 35400 | 35400 | 138 |
| 359 | 20231006 | 133300 | 6064337150 | 35450 | 35400 | 35450 | 35400 | 191 |
| 360 | 20231006 | 133200 | 6057570800 | 35400 | 35400 | 35400 | 35400 | 297 |
| 361 | 20231006 | 133100 | 6047057000 | 35450 | 35450 | 35450 | 35450 | 101 |
| 362 | 20231006 | 133000 | 6043476550 | 35450 | 35450 | 35450 | 35450 | 112 |
| 363 | 20231006 | 132900 | 6039506150 | 35400 | 35450 | 35500 | 35400 | 120 |
| 364 | 20231006 | 132800 | 6035255150 | 35450 | 35450 | 35450 | 35400 | 368 |
| 365 | 20231006 | 132700 | 6022210100 | 35450 | 35450 | 35450 | 35450 | 73 |
| 366 | 20231006 | 132600 | 6019622250 | 35450 | 35450 | 35450 | 35450 | 99 |
| 367 | 20231006 | 132500 | 6016112700 | 35450 | 35400 | 35450 | 35400 | 201 |
| 368 | 20231006 | 132400 | 6008988350 | 35450 | 35450 | 35450 | 35400 | 67 |
| 369 | 20231006 | 132300 | 6006613450 | 35400 | 35450 | 35500 | 35400 | 921 |
| 370 | 20231006 | 132200 | 5973963300 | 35450 | 35400 | 35450 | 35350 | 764 |
| 371 | 20231006 | 132100 | 5946927450 | 35400 | 35350 | 35400 | 35350 | 285 |
| 372 | 20231006 | 132000 | 5936841550 | 35350 | 35350 | 35400 | 35350 | 385 |
| 373 | 20231006 | 131900 | 5923226200 | 35350 | 35400 | 35400 | 35350 | 101 |
| 374 | 20231006 | 131800 | 5919654900 | 35400 | 35400 | 35400 | 35400 | 125 |
| 375 | 20231006 | 131700 | 5915229900 | 35400 | 35400 | 35450 | 35400 | 272 |
| 376 | 20231006 | 131600 | 5905589100 | 35400 | 35450 | 35450 | 35400 | 756 |
| 377 | 20231006 | 131500 | 5878801400 | 35450 | 35400 | 35450 | 35400 | 110 |
| 378 | 20231006 | 131400 | 5874902700 | 35400 | 35450 | 35450 | 35400 | 237 |
| 379 | 20231006 | 131300 | 5866511600 | 35400 | 35400 | 35400 | 35400 | 114 |
| 380 | 20231006 | 131200 | 5862476000 | 35400 | 35400 | 35450 | 35350 | 1322 |
| 381 | 20231006 | 131100 | 5815676700 | 35400 | 35400 | 35400 | 35400 | 73 |
| 382 | 20231006 | 131000 | 5813092500 | 35400 | 35350 | 35400 | 35350 | 155 |
| 383 | 20231006 | 130900 | 5807609000 | 35350 | 35300 | 35400 | 35300 | 1471 |
| 384 | 20231006 | 130800 | 5755653050 | 35300 | 35250 | 35300 | 35250 | 261 |
| 385 | 20231006 | 130700 | 5746447750 | 35300 | 35250 | 35300 | 35250 | 312 |
| 386 | 20231006 | 130600 | 5735440800 | 35250 | 35250 | 35250 | 35250 | 149 |
| 387 | 20231006 | 130500 | 5730188550 | 35250 | 35250 | 35250 | 35250 | 83 |
| 388 | 20231006 | 130400 | 5727262800 | 35250 | 35250 | 35250 | 35200 | 133 |
| 389 | 20231006 | 130300 | 5722574600 | 35250 | 35250 | 35250 | 35250 | 12 |
| 390 | 20231006 | 130200 | 5722151600 | 35200 | 35200 | 35250 | 35150 | 467 |
| 391 | 20231006 | 130100 | 5705726000 | 35250 | 35250 | 35250 | 35200 | 387 |
| 392 | 20231006 | 130000 | 5692096100 | 35250 | 35200 | 35250 | 35200 | 110 |
| 393 | 20231006 | 125900 | 5688222600 | 35150 | 35150 | 35200 | 35050 | 705 |
| 394 | 20231006 | 125800 | 5663458600 | 35200 | 35200 | 35200 | 35200 | 3 |
| 395 | 20231006 | 125700 | 5663353000 | 35200 | 35200 | 35200 | 35100 | 163 |
| 396 | 20231006 | 125600 | 5657619400 | 35100 | 35250 | 35250 | 35100 | 1148 |
| 397 | 20231006 | 125500 | 5617230500 | 35200 | 35200 | 35200 | 35200 | 21 |
| 398 | 20231006 | 125400 | 5616491300 | 35250 | 35250 | 35250 | 35200 | 244 |
| 399 | 20231006 | 125300 | 5607891350 | 35250 | 35250 | 35250 | 35250 | 85 |
| 400 | 20231006 | 125200 | 5604895100 | 35250 | 35250 | 35250 | 35250 | 28 |
| 401 | 20231006 | 125100 | 5603908100 | 35200 | 35300 | 35300 | 35200 | 484 |
| 402 | 20231006 | 125000 | 5586844000 | 35300 | 35350 | 35350 | 35300 | 255 |
| 403 | 20231006 | 124900 | 5577842000 | 35350 | 35350 | 35350 | 35350 | 271 |
| 404 | 20231006 | 124800 | 5568262150 | 35350 | 35350 | 35350 | 35350 | 100 |
| 405 | 20231006 | 124700 | 5564727150 | 35350 | 35350 | 35350 | 35350 | 130 |
| 406 | 20231006 | 124600 | 5560131650 | 35350 | 35350 | 35350 | 35300 | 399 |
| 407 | 20231006 | 124500 | 5546037050 | 35350 | 35300 | 35400 | 35300 | 375 |
| 408 | 20231006 | 124400 | 5532779800 | 35350 | 35350 | 35400 | 35350 | 466 |
| 409 | 20231006 | 124300 | 5516304700 | 35350 | 35400 | 35400 | 35350 | 208 |
| 410 | 20231006 | 124200 | 5508941550 | 35400 | 35350 | 35400 | 35350 | 134 |
| 411 | 20231006 | 124100 | 5504200650 | 35350 | 35350 | 35350 | 35350 | 86 |
| 412 | 20231006 | 124000 | 5501160550 | 35350 | 35350 | 35350 | 35350 | 96 |
| 413 | 20231006 | 123900 | 5497766950 | 35350 | 35350 | 35350 | 35350 | 16 |
| 414 | 20231006 | 123800 | 5497201350 | 35350 | 35350 | 35350 | 35300 | 832 |
| 415 | 20231006 | 123700 | 5467794200 | 35400 | 35350 | 35400 | 35350 | 174 |
| 416 | 20231006 | 123600 | 5461640850 | 35400 | 35400 | 35400 | 35300 | 169 |
| 417 | 20231006 | 123500 | 5455666250 | 35400 | 35350 | 35400 | 35300 | 483 |
| 418 | 20231006 | 123400 | 5438590850 | 35350 | 35350 | 35350 | 35350 | 72 |
| 419 | 20231006 | 123300 | 5436045650 | 35350 | 35250 | 35350 | 35250 | 383 |
| 420 | 20231006 | 123200 | 5422523150 | 35250 | 35250 | 35250 | 35250 | 137 |
| 421 | 20231006 | 123100 | 5417693900 | 35250 | 35250 | 35250 | 35150 | 183 |
| 422 | 20231006 | 123000 | 5411256600 | 35200 | 35350 | 35350 | 35150 | 1175 |
| 423 | 20231006 | 122900 | 5369823350 | 35350 | 35350 | 35350 | 35350 | 12 |
| 424 | 20231006 | 122800 | 5369399150 | 35350 | 35350 | 35350 | 35350 | 125 |
| 425 | 20231006 | 122700 | 5364980400 | 35350 | 35350 | 35350 | 35350 | 97 |
| 426 | 20231006 | 122600 | 5361551450 | 35350 | 35350 | 35350 | 35300 | 42 |
| 427 | 20231006 | 122500 | 5360067750 | 35300 | 35300 | 35350 | 35300 | 699 |
| 428 | 20231006 | 122400 | 5335387650 | 35350 | 35350 | 35350 | 35350 | 158 |
| 429 | 20231006 | 122300 | 5329802350 | 35350 | 35350 | 35350 | 35350 | 541 |
| 430 | 20231006 | 122200 | 5310678000 | 35350 | 35350 | 35400 | 35300 | 490 |
| 431 | 20231006 | 122100 | 5293355950 | 35350 | 35350 | 35350 | 35350 | 366 |
| 432 | 20231006 | 122000 | 5280417850 | 35300 | 35350 | 35350 | 35300 | 144 |
| 433 | 20231006 | 121900 | 5275327700 | 35350 | 35300 | 35350 | 35300 | 407 |
| 434 | 20231006 | 121800 | 5260943750 | 35300 | 35350 | 35350 | 35300 | 102 |
| 435 | 20231006 | 121700 | 5257342850 | 35350 | 35350 | 35350 | 35300 | 582 |
| 436 | 20231006 | 121600 | 5236791400 | 35300 | 35350 | 35350 | 35300 | 68 |
| 437 | 20231006 | 121500 | 5234390850 | 35350 | 35350 | 35350 | 35300 | 260 |
| 438 | 20231006 | 121400 | 5225203350 | 35350 | 35350 | 35350 | 35350 | 405 |
| 439 | 20231006 | 121300 | 5210886600 | 35350 | 35300 | 35350 | 35250 | 2156 |
| 440 | 20231006 | 121200 | 5134776100 | 35300 | 35300 | 35300 | 35250 | 134 |
| 441 | 20231006 | 121100 | 5130045950 | 35300 | 35250 | 35300 | 35250 | 141 |
| 442 | 20231006 | 121000 | 5125068700 | 35300 | 35300 | 35300 | 35300 | 34 |
| 443 | 20231006 | 120900 | 5123868500 | 35300 | 35250 | 35300 | 35250 | 139 |
| 444 | 20231006 | 120800 | 5118964600 | 35300 | 35300 | 35300 | 35300 | 18 |
| 445 | 20231006 | 120700 | 5118329200 | 35300 | 35300 | 35300 | 35250 | 226 |
| 446 | 20231006 | 120600 | 5110357350 | 35300 | 35300 | 35300 | 35300 | 246 |
| 447 | 20231006 | 120500 | 5101673550 | 35300 | 35250 | 35300 | 35250 | 1411 |
| 448 | 20231006 | 120400 | 5051880050 | 35250 | 35300 | 35300 | 35250 | 304 |
| 449 | 20231006 | 120300 | 5041158900 | 35300 | 35300 | 35300 | 35250 | 113 |
| 450 | 20231006 | 120200 | 5037170250 | 35250 | 35250 | 35300 | 35250 | 179 |
| 451 | 20231006 | 120100 | 5030857350 | 35300 | 35300 | 35300 | 35250 | 211 |
| 452 | 20231006 | 120000 | 5023409100 | 35300 | 35300 | 35300 | 35300 | 48 |
| 453 | 20231006 | 115900 | 5021714700 | 35250 | 35250 | 35300 | 35250 | 76 |
| 454 | 20231006 | 115800 | 5019035650 | 35250 | 35250 | 35300 | 35250 | 197 |
| 455 | 20231006 | 115700 | 5012091250 | 35250 | 35200 | 35250 | 35200 | 361 |
| 456 | 20231006 | 115600 | 4999374050 | 35250 | 35250 | 35250 | 35250 | 238 |
| 457 | 20231006 | 115500 | 4990984550 | 35250 | 35250 | 35300 | 35250 | 427 |
| 458 | 20231006 | 115400 | 4975927750 | 35250 | 35300 | 35300 | 35250 | 336 |
| 459 | 20231006 | 115300 | 4964073750 | 35250 | 35250 | 35300 | 35250 | 1416 |
| 460 | 20231006 | 115200 | 4914154300 | 35250 | 35250 | 35250 | 35250 | 40 |
| 461 | 20231006 | 115100 | 4912744300 | 35200 | 35200 | 35200 | 35200 | 80 |
| 462 | 20231006 | 115000 | 4909928300 | 35200 | 35250 | 35250 | 35200 | 235 |
| 463 | 20231006 | 114900 | 4901652150 | 35200 | 35200 | 35250 | 35200 | 301 |
| 464 | 20231006 | 114800 | 4891056850 | 35200 | 35250 | 35250 | 35200 | 228 |
| 465 | 20231006 | 114700 | 4883025650 | 35250 | 35250 | 35250 | 35250 | 308 |
| 466 | 20231006 | 114600 | 4872168650 | 35250 | 35200 | 35250 | 35200 | 330 |
| 467 | 20231006 | 114500 | 4860538700 | 35200 | 35250 | 35250 | 35200 | 715 |
| 468 | 20231006 | 114400 | 4835363800 | 35250 | 35250 | 35250 | 35200 | 181 |
| 469 | 20231006 | 114300 | 4828991450 | 35250 | 35200 | 35250 | 35200 | 888 |
| 470 | 20231006 | 114200 | 4797727850 | 35200 | 35200 | 35200 | 35150 | 106 |
| 471 | 20231006 | 114100 | 4793996700 | 35200 | 35150 | 35200 | 35150 | 76 |
| 472 | 20231006 | 114000 | 4791322050 | 35200 | 35200 | 35200 | 35200 | 130 |
| 473 | 20231006 | 113900 | 4786746050 | 35200 | 35150 | 35200 | 35150 | 248 |
| 474 | 20231006 | 113800 | 4778021250 | 35150 | 35150 | 35150 | 35150 | 122 |
| 475 | 20231006 | 113700 | 4773732950 | 35100 | 35150 | 35150 | 35100 | 114 |
| 476 | 20231006 | 113600 | 4769726900 | 35150 | 35100 | 35150 | 35100 | 496 |
| 477 | 20231006 | 113500 | 4752314450 | 35100 | 35100 | 35100 | 35100 | 89 |
| 478 | 20231006 | 113400 | 4749190550 | 35050 | 35100 | 35100 | 35050 | 108 |
| 479 | 20231006 | 113300 | 4745399850 | 35050 | 35200 | 35200 | 35000 | 328 |
| 480 | 20231006 | 113200 | 4733886300 | 35200 | 35200 | 35200 | 35200 | 113 |
| 481 | 20231006 | 113100 | 4729908700 | 35150 | 35150 | 35200 | 35150 | 261 |
| 482 | 20231006 | 113000 | 4720733800 | 35200 | 35250 | 35250 | 35150 | 678 |
| 483 | 20231006 | 112900 | 4696861800 | 35250 | 35050 | 35250 | 35050 | 2891 |
| 484 | 20231006 | 112800 | 4595347400 | 35050 | 35050 | 35050 | 35000 | 67 |
| 485 | 20231006 | 112700 | 4593001350 | 35000 | 35000 | 35050 | 35000 | 424 |
| 486 | 20231006 | 112600 | 4578155150 | 35000 | 35050 | 35050 | 35000 | 191 |
| 487 | 20231006 | 112500 | 4571460650 | 35050 | 35000 | 35050 | 35000 | 215 |
| 488 | 20231006 | 112400 | 4563935550 | 35050 | 35050 | 35050 | 35000 | 310 |
| 489 | 20231006 | 112300 | 4553083350 | 35000 | 34950 | 35050 | 34950 | 571 |
| 490 | 20231006 | 112200 | 4533098200 | 34950 | 34950 | 34950 | 34950 | 226 |
| 491 | 20231006 | 112100 | 4525199500 | 34950 | 34950 | 34950 | 34950 | 78 |
| 492 | 20231006 | 112000 | 4522473400 | 35000 | 35000 | 35000 | 34900 | 632 |
| 493 | 20231006 | 111900 | 4500401550 | 35000 | 35000 | 35000 | 34950 | 235 |
| 494 | 20231006 | 111800 | 4492182800 | 34950 | 35000 | 35000 | 34950 | 174 |
| 495 | 20231006 | 111700 | 4486100850 | 35000 | 35000 | 35050 | 34950 | 490 |
| 496 | 20231006 | 111600 | 4468956400 | 35050 | 35050 | 35050 | 35000 | 510 |
| 497 | 20231006 | 111500 | 4451090350 | 35050 | 35050 | 35050 | 35000 | 62 |
| 498 | 20231006 | 111400 | 4448919000 | 35050 | 35050 | 35050 | 35000 | 173 |
| 499 | 20231006 | 111300 | 4442859050 | 35050 | 35050 | 35050 | 35050 | 102 |
| 500 | 20231006 | 111200 | 4439283950 | 35050 | 35050 | 35050 | 35050 | 34 |
| 501 | 20231006 | 111100 | 4438092250 | 35050 | 35100 | 35100 | 35000 | 271 |
| 502 | 20231006 | 111000 | 4428596600 | 35000 | 35050 | 35100 | 35000 | 295 |
| 503 | 20231006 | 110900 | 4418257200 | 35100 | 35150 | 35150 | 35050 | 208 |
| 504 | 20231006 | 110800 | 4410952800 | 35150 | 35150 | 35150 | 35100 | 225 |
| 505 | 20231006 | 110700 | 4403048650 | 35100 | 35150 | 35150 | 35100 | 335 |
| 506 | 20231006 | 110600 | 4391276550 | 35150 | 35150 | 35200 | 35100 | 629 |
| 507 | 20231006 | 110500 | 4369172400 | 35150 | 35200 | 35200 | 35150 | 131 |
| 508 | 20231006 | 110400 | 4364562100 | 35200 | 35250 | 35250 | 35150 | 468 |
| 509 | 20231006 | 110300 | 4348088250 | 35250 | 35200 | 35250 | 35200 | 1560 |
| 510 | 20231006 | 110200 | 4293166000 | 35200 | 35150 | 35200 | 35150 | 326 |
| 511 | 20231006 | 110100 | 4281698800 | 35150 | 35150 | 35200 | 35150 | 272 |
| 512 | 20231006 | 110000 | 4272137950 | 35150 | 35200 | 35200 | 35100 | 678 |
| 513 | 20231006 | 105900 | 4248307750 | 35200 | 35200 | 35200 | 35150 | 445 |
| 514 | 20231006 | 105800 | 4232664150 | 35150 | 35100 | 35200 | 35100 | 623 |
| 515 | 20231006 | 105700 | 4210770200 | 35100 | 35050 | 35100 | 35050 | 691 |
| 516 | 20231006 | 105600 | 4186540050 | 35050 | 35000 | 35050 | 35000 | 41 |
| 517 | 20231006 | 105500 | 4185103800 | 35000 | 35000 | 35000 | 35000 | 349 |
| 518 | 20231006 | 105400 | 4172888800 | 35000 | 34950 | 35000 | 34950 | 61 |
| 519 | 20231006 | 105300 | 4170755050 | 35000 | 35050 | 35050 | 35000 | 544 |
| 520 | 20231006 | 105200 | 4151714950 | 35050 | 35000 | 35050 | 35000 | 257 |
| 521 | 20231006 | 105100 | 4142707300 | 34950 | 35000 | 35000 | 34950 | 136 |
| 522 | 20231006 | 105000 | 4137948150 | 35000 | 35000 | 35000 | 35000 | 322 |
| 523 | 20231006 | 104900 | 4126678150 | 34900 | 35050 | 35050 | 34900 | 38 |
| 524 | 20231006 | 104800 | 4125346850 | 35050 | 35150 | 35150 | 34800 | 1366 |
| 525 | 20231006 | 104700 | 4077522300 | 35150 | 35150 | 35200 | 35150 | 488 |
| 526 | 20231006 | 104600 | 4060364250 | 35150 | 35150 | 35200 | 35150 | 1127 |
| 527 | 20231006 | 104500 | 4020726550 | 35150 | 35150 | 35150 | 35150 | 123 |
| 528 | 20231006 | 104400 | 4016403100 | 35100 | 35100 | 35150 | 35100 | 289 |
| 529 | 20231006 | 104300 | 4006247550 | 35100 | 35100 | 35100 | 35100 | 111 |
| 530 | 20231006 | 104200 | 4002351450 | 35150 | 35100 | 35150 | 35100 | 254 |
| 531 | 20231006 | 104100 | 3993429250 | 35100 | 35100 | 35100 | 35100 | 128 |
| 532 | 20231006 | 104000 | 3988936450 | 35150 | 35150 | 35150 | 35100 | 174 |
| 533 | 20231006 | 103900 | 3982821600 | 35150 | 35100 | 35200 | 35100 | 807 |
| 534 | 20231006 | 103800 | 3954462700 | 35100 | 35100 | 35150 | 35100 | 97 |
| 535 | 20231006 | 103700 | 3951056000 | 35100 | 35150 | 35150 | 35100 | 262 |
| 536 | 20231006 | 103600 | 3941854900 | 35150 | 35150 | 35200 | 35100 | 463 |
| 537 | 20231006 | 103500 | 3925578250 | 35200 | 35150 | 35200 | 35050 | 393 |
| 538 | 20231006 | 103400 | 3911761100 | 35050 | 35200 | 35250 | 35050 | 1297 |
| 539 | 20231006 | 103300 | 3866142150 | 35200 | 35150 | 35200 | 35150 | 2014 |
| 540 | 20231006 | 103200 | 3795284350 | 35150 | 34900 | 35200 | 34900 | 12131 |
| 541 | 20231006 | 103100 | 3370465550 | 34950 | 34900 | 34950 | 34850 | 824 |
| 542 | 20231006 | 103000 | 3341715800 | 34900 | 34900 | 34900 | 34850 | 192 |
| 543 | 20231006 | 102900 | 3335023850 | 34900 | 34850 | 34900 | 34850 | 425 |
| 544 | 20231006 | 102800 | 3320193400 | 34900 | 34900 | 34900 | 34900 | 675 |
| 545 | 20231006 | 102700 | 3296635900 | 34850 | 34850 | 34900 | 34850 | 659 |
| 546 | 20231006 | 102600 | 3273638200 | 34850 | 34900 | 34900 | 34850 | 670 |
| 547 | 20231006 | 102500 | 3250255250 | 34900 | 34850 | 34900 | 34850 | 721 |
| 548 | 20231006 | 102400 | 3225116650 | 34850 | 34700 | 34850 | 34700 | 913 |
| 549 | 20231006 | 102300 | 3193361200 | 34700 | 34750 | 34750 | 34650 | 161 |
| 550 | 20231006 | 102200 | 3187770550 | 34700 | 34700 | 34700 | 34700 | 82 |
| 551 | 20231006 | 102100 | 3184925150 | 34700 | 34600 | 34750 | 34600 | 992 |
| 552 | 20231006 | 102000 | 3150580050 | 34600 | 34750 | 34800 | 34600 | 1183 |
| 553 | 20231006 | 101900 | 3109546050 | 34800 | 34850 | 34850 | 34750 | 702 |
| 554 | 20231006 | 101800 | 3085124400 | 34850 | 34850 | 34850 | 34850 | 156 |
| 555 | 20231006 | 101700 | 3079687800 | 34850 | 34800 | 34900 | 34800 | 685 |
| 556 | 20231006 | 101600 | 3055810550 | 34800 | 34850 | 34850 | 34800 | 987 |
| 557 | 20231006 | 101500 | 3021450850 | 34850 | 34900 | 34950 | 34850 | 760 |
| 558 | 20231006 | 101400 | 2994941000 | 34900 | 34900 | 34900 | 34850 | 324 |
| 559 | 20231006 | 101300 | 2983634950 | 34850 | 34850 | 34900 | 34850 | 167 |
| 560 | 20231006 | 101200 | 2977810650 | 34900 | 34950 | 34950 | 34900 | 549 |
| 561 | 20231006 | 101100 | 2958649050 | 34900 | 34900 | 34950 | 34900 | 189 |
| 562 | 20231006 | 101000 | 2952047500 | 34900 | 34900 | 34950 | 34900 | 685 |
| 563 | 20231006 | 100900 | 2928136250 | 34950 | 34900 | 34950 | 34900 | 89 |
| 564 | 20231006 | 100800 | 2925029900 | 34950 | 34900 | 34950 | 34900 | 586 |
| 565 | 20231006 | 100700 | 2904558450 | 34950 | 34950 | 34950 | 34900 | 969 |
| 566 | 20231006 | 100600 | 2870710800 | 34900 | 34900 | 34950 | 34900 | 1086 |
| 567 | 20231006 | 100500 | 2832807050 | 34900 | 34900 | 34900 | 34850 | 1727 |
| 568 | 20231006 | 100400 | 2772535300 | 34900 | 34900 | 34900 | 34850 | 317 |
| 569 | 20231006 | 100300 | 2761476150 | 34900 | 34900 | 34900 | 34850 | 702 |
| 570 | 20231006 | 100200 | 2737006900 | 34850 | 34750 | 34900 | 34750 | 4217 |
| 571 | 20231006 | 100100 | 2590157400 | 34700 | 34650 | 34700 | 34650 | 298 |
| 572 | 20231006 | 100000 | 2579816900 | 34700 | 34700 | 34750 | 34650 | 617 |
| 573 | 20231006 | 095900 | 2558408450 | 34700 | 34750 | 34750 | 34700 | 763 |
| 574 | 20231006 | 095800 | 2531900900 | 34700 | 34700 | 34700 | 34700 | 10 |
| 575 | 20231006 | 095700 | 2531553900 | 34750 | 34750 | 34750 | 34750 | 254 |
| 576 | 20231006 | 095600 | 2522727400 | 34750 | 34750 | 34750 | 34750 | 5 |
| 577 | 20231006 | 095500 | 2522553650 | 34750 | 34750 | 34750 | 34700 | 254 |
| 578 | 20231006 | 095400 | 2513728050 | 34750 | 34750 | 34750 | 34700 | 114 |
| 579 | 20231006 | 095300 | 2509767350 | 34700 | 34750 | 34750 | 34700 | 641 |
| 580 | 20231006 | 095200 | 2487517000 | 34700 | 34750 | 34750 | 34700 | 220 |
| 581 | 20231006 | 095100 | 2479872850 | 34750 | 34650 | 34750 | 34650 | 1649 |
| 582 | 20231006 | 095000 | 2422628900 | 34650 | 34650 | 34750 | 34650 | 1267 |
| 583 | 20231006 | 094900 | 2378688150 | 34650 | 34650 | 34700 | 34650 | 163 |
| 584 | 20231006 | 094800 | 2373040000 | 34650 | 34650 | 34650 | 34650 | 255 |
| 585 | 20231006 | 094700 | 2364204250 | 34650 | 34600 | 34650 | 34600 | 216 |
| 586 | 20231006 | 094600 | 2356722100 | 34600 | 34600 | 34600 | 34600 | 89 |
| 587 | 20231006 | 094500 | 2353642700 | 34600 | 34550 | 34600 | 34500 | 230 |
| 588 | 20231006 | 094400 | 2345691900 | 34550 | 34500 | 34550 | 34500 | 238 |
| 589 | 20231006 | 094300 | 2337479800 | 34500 | 34500 | 34600 | 34500 | 251 |
| 590 | 20231006 | 094200 | 2328819400 | 34500 | 34650 | 34700 | 34450 | 1265 |
| 591 | 20231006 | 094100 | 2285048750 | 34600 | 34650 | 34650 | 34600 | 683 |
| 592 | 20231006 | 094000 | 2261389900 | 34650 | 34750 | 34800 | 34650 | 794 |
| 593 | 20231006 | 093900 | 2233828950 | 34750 | 34800 | 34800 | 34750 | 182 |
| 594 | 20231006 | 093800 | 2227497200 | 34800 | 34900 | 34900 | 34800 | 664 |
| 595 | 20231006 | 093700 | 2204366000 | 34900 | 34900 | 34900 | 34850 | 855 |
| 596 | 20231006 | 093600 | 2174528550 | 34900 | 34850 | 34900 | 34850 | 2118 |
| 597 | 20231006 | 093500 | 2100672550 | 34800 | 34800 | 34850 | 34750 | 937 |
| 598 | 20231006 | 093400 | 2068051450 | 34800 | 34750 | 34800 | 34700 | 859 |
| 599 | 20231006 | 093300 | 2038181000 | 34750 | 34750 | 34850 | 34650 | 3399 |
| 600 | 20231006 | 093200 | 1919918150 | 34750 | 34550 | 34800 | 34550 | 3896 |
| 601 | 20231006 | 093100 | 1784790050 | 34600 | 34600 | 34600 | 34550 | 259 |
| 602 | 20231006 | 093000 | 1775837100 | 34600 | 34550 | 34650 | 34550 | 305 |
| 603 | 20231006 | 092900 | 1765284400 | 34600 | 34450 | 34650 | 34450 | 3866 |
| 604 | 20231006 | 092800 | 1631658550 | 34400 | 34400 | 34450 | 34400 | 213 |
| 605 | 20231006 | 092700 | 1624328500 | 34400 | 34550 | 34550 | 34400 | 592 |
| 606 | 20231006 | 092600 | 1603902400 | 34500 | 34600 | 34600 | 34500 | 1212 |
| 607 | 20231006 | 092500 | 1561986650 | 34600 | 34500 | 34600 | 34500 | 1456 |
| 608 | 20231006 | 092400 | 1511642050 | 34500 | 34500 | 34500 | 34500 | 95 |
| 609 | 20231006 | 092300 | 1508364550 | 34550 | 34500 | 34600 | 34500 | 2095 |
| 610 | 20231006 | 092200 | 1435993700 | 34500 | 34600 | 34600 | 34400 | 285 |
| 611 | 20231006 | 092100 | 1426149200 | 34600 | 34400 | 34600 | 34350 | 8567 |
| 612 | 20231006 | 092000 | 1130642050 | 34350 | 34350 | 34350 | 34300 | 211 |
| 613 | 20231006 | 091900 | 1123394300 | 34350 | 34250 | 34400 | 34250 | 325 |
| 614 | 20231006 | 091800 | 1112230700 | 34250 | 34400 | 34400 | 34250 | 161 |
| 615 | 20231006 | 091700 | 1106695900 | 34450 | 34350 | 34450 | 34050 | 3012 |
| 616 | 20231006 | 091600 | 1003310400 | 34350 | 34250 | 34350 | 34250 | 660 |
| 617 | 20231006 | 091500 | 980678900 | 34250 | 34250 | 34250 | 34200 | 155 |
| 618 | 20231006 | 091400 | 975374500 | 34250 | 34250 | 34300 | 34250 | 450 |
| 619 | 20231006 | 091300 | 959961600 | 34250 | 34300 | 34300 | 34250 | 805 |
| 620 | 20231006 | 091200 | 932384300 | 34300 | 34300 | 34300 | 34300 | 649 |
| 621 | 20231006 | 091100 | 910123600 | 34300 | 34300 | 34350 | 34250 | 819 |
| 622 | 20231006 | 091000 | 882026650 | 34350 | 34300 | 34400 | 34250 | 1231 |
| 623 | 20231006 | 090900 | 839755050 | 34300 | 34150 | 34300 | 34150 | 2084 |
| 624 | 20231006 | 090800 | 768360500 | 34100 | 33950 | 34200 | 33950 | 2544 |
| 625 | 20231006 | 090700 | 681670650 | 33950 | 34000 | 34000 | 33950 | 537 |
| 626 | 20231006 | 090600 | 663425000 | 34000 | 34000 | 34050 | 34000 | 577 |
| 627 | 20231006 | 090500 | 643804550 | 34000 | 33900 | 34050 | 33900 | 786 |
| 628 | 20231006 | 090400 | 617062300 | 33900 | 33950 | 33950 | 33900 | 616 |
| 629 | 20231006 | 090300 | 596173450 | 33950 | 33850 | 33950 | 33800 | 638 |
| 630 | 20231006 | 090200 | 574545900 | 33850 | 33750 | 34050 | 33700 | 2365 |
| 631 | 20231006 | 090100 | 494369000 | 33800 | 33650 | 33950 | 33450 | 4227 |
| 632 | 20231006 | 090000 | 351481550 | 33500 | 33000 | 33800 | 33000 | 9972 |