33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 3 | 20231012 | 190400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20231012 | 190300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20231012 | 190200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20231012 | 190100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20231012 | 190000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20231012 | 185900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20231012 | 185800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20231012 | 185700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20231012 | 185600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20231012 | 185500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20231012 | 185400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20231012 | 185300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20231012 | 185200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20231012 | 185100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20231012 | 185000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20231012 | 184900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20231012 | 184800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20231012 | 184700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20231012 | 184600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20231012 | 184500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20231012 | 184400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20231012 | 184300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20231012 | 184200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20231012 | 184100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20231012 | 184000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20231012 | 183900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20231012 | 183800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20231012 | 183700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20231012 | 183600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20231012 | 183500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 33 | 20231012 | 183400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20231012 | 183300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20231012 | 183200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20231012 | 183100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20231012 | 183000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20231012 | 182900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20231012 | 182800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20231012 | 182700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20231012 | 182600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20231012 | 182500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20231012 | 182400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20231012 | 182300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20231012 | 182200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20231012 | 182100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20231012 | 182000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20231012 | 181900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20231012 | 181800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20231012 | 181700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20231012 | 181600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20231012 | 181500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20231012 | 181400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20231012 | 181300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20231012 | 181200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20231012 | 181100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20231012 | 181000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20231012 | 180900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20231012 | 180800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20231012 | 180700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20231012 | 180600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20231012 | 180500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 63 | 20231012 | 180400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20231012 | 180300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20231012 | 180200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20231012 | 180100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20231012 | 180000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20231012 | 175900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20231012 | 175800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20231012 | 175700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20231012 | 175600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20231012 | 175500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20231012 | 175400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20231012 | 175300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20231012 | 175200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20231012 | 175100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20231012 | 175000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20231012 | 174900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20231012 | 174800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20231012 | 174700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20231012 | 174600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20231012 | 174500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20231012 | 174400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20231012 | 174300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20231012 | 174200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20231012 | 174100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20231012 | 174000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20231012 | 173900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20231012 | 173800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20231012 | 173700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20231012 | 173600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20231012 | 173500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 93 | 20231012 | 173400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20231012 | 173300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20231012 | 173200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20231012 | 173100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20231012 | 173000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20231012 | 172900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20231012 | 172800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20231012 | 172700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20231012 | 172600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20231012 | 172500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20231012 | 172400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20231012 | 172300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20231012 | 172200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20231012 | 172100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20231012 | 172000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20231012 | 171900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20231012 | 171800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20231012 | 171700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20231012 | 171600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20231012 | 171500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20231012 | 171400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20231012 | 171300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20231012 | 171200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20231012 | 171100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20231012 | 171000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20231012 | 170900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20231012 | 170800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20231012 | 170700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20231012 | 170600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20231012 | 170500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 123 | 20231012 | 170400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20231012 | 170300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20231012 | 170200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20231012 | 170100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20231012 | 170000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231012 | 165900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231012 | 165800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231012 | 165700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231012 | 165600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231012 | 165500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231012 | 165400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231012 | 165300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231012 | 165200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231012 | 165100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231012 | 165000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20231012 | 164900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20231012 | 164800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20231012 | 164700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20231012 | 164600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20231012 | 164500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20231012 | 164400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20231012 | 164300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20231012 | 164200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20231012 | 164100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20231012 | 164000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20231012 | 163900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20231012 | 163800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20231012 | 163700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20231012 | 163600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20231012 | 163500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 153 | 20231012 | 163400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20231012 | 163300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20231012 | 163200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20231012 | 163100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20231012 | 163000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20231012 | 162900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20231012 | 162800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20231012 | 162700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20231012 | 162600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20231012 | 162500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20231012 | 162400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20231012 | 162300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20231012 | 162200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20231012 | 162100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20231012 | 162000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20231012 | 161900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20231012 | 161800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20231012 | 161700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20231012 | 161600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20231012 | 161500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20231012 | 161400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20231012 | 161300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20231012 | 161200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20231012 | 161100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20231012 | 161000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20231012 | 160900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20231012 | 160800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20231012 | 160700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20231012 | 160600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20231012 | 160500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 183 | 20231012 | 160400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20231012 | 160300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20231012 | 160200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20231012 | 160100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20231012 | 160000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20231012 | 155900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20231012 | 155800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20231012 | 155700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20231012 | 155600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20231012 | 155500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20231012 | 155400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20231012 | 155300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20231012 | 155200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20231012 | 155100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20231012 | 155000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20231012 | 154900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20231012 | 154800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20231012 | 154700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20231012 | 154600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20231012 | 154500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20231012 | 154400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20231012 | 154300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20231012 | 154200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20231012 | 154100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20231012 | 154000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20231012 | 153900 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20231012 | 153800 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20231012 | 153700 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20231012 | 153600 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20231012 | 153500 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 213 | 20231012 | 153400 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20231012 | 153300 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20231012 | 153200 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20231012 | 153100 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20231012 | 153000 | 12601272300 | 30500 | 30500 | 30500 | 30500 | 20841 |
| 218 | 20231012 | 152900 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20231012 | 152800 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20231012 | 152700 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20231012 | 152600 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20231012 | 152500 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20231012 | 152400 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 224 | 20231012 | 152300 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 225 | 20231012 | 152200 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 226 | 20231012 | 152100 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 227 | 20231012 | 152000 | 11965621800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 228 | 20231012 | 151900 | 11965621800 | 30500 | 30500 | 30500 | 30450 | 1764 |
| 229 | 20231012 | 151800 | 11911852850 | 30450 | 30450 | 30500 | 30450 | 267 |
| 230 | 20231012 | 151700 | 11903714550 | 30450 | 30450 | 30450 | 30450 | 504 |
| 231 | 20231012 | 151600 | 11888367750 | 30500 | 30550 | 30550 | 30450 | 1670 |
| 232 | 20231012 | 151500 | 11837432600 | 30500 | 30550 | 30550 | 30500 | 4396 |
| 233 | 20231012 | 151400 | 11703292650 | 30500 | 30550 | 30550 | 30500 | 422 |
| 234 | 20231012 | 151300 | 11690404300 | 30550 | 30550 | 30550 | 30500 | 2263 |
| 235 | 20231012 | 151200 | 11621272100 | 30500 | 30550 | 30550 | 30500 | 214 |
| 236 | 20231012 | 151100 | 11614742150 | 30500 | 30500 | 30550 | 30500 | 1456 |
| 237 | 20231012 | 151000 | 11570319850 | 30550 | 30500 | 30550 | 30500 | 177 |
| 238 | 20231012 | 150900 | 11564920850 | 30550 | 30500 | 30550 | 30500 | 1498 |
| 239 | 20231012 | 150800 | 11519176950 | 30500 | 30500 | 30550 | 30500 | 482 |
| 240 | 20231012 | 150700 | 11504462750 | 30500 | 30550 | 30550 | 30500 | 356 |
| 241 | 20231012 | 150600 | 11493595600 | 30500 | 30500 | 30550 | 30500 | 695 |
| 242 | 20231012 | 150500 | 11472397800 | 30550 | 30550 | 30550 | 30500 | 88 |
| 243 | 20231012 | 150400 | 11469712200 | 30550 | 30400 | 30550 | 30400 | 7843 |
| 244 | 20231012 | 150300 | 11230782550 | 30400 | 30400 | 30400 | 30400 | 1202 |
| 245 | 20231012 | 150200 | 11194241750 | 30400 | 30400 | 30400 | 30400 | 308 |
| 246 | 20231012 | 150100 | 11184878550 | 30400 | 30400 | 30400 | 30400 | 1451 |
| 247 | 20231012 | 150000 | 11140768150 | 30400 | 30450 | 30450 | 30400 | 210 |
| 248 | 20231012 | 145900 | 11134383900 | 30450 | 30450 | 30450 | 30400 | 273 |
| 249 | 20231012 | 145800 | 11126084350 | 30450 | 30450 | 30450 | 30400 | 3417 |
| 250 | 20231012 | 145700 | 11022184450 | 30450 | 30400 | 30450 | 30400 | 70 |
| 251 | 20231012 | 145600 | 11020056200 | 30400 | 30400 | 30450 | 30400 | 1882 |
| 252 | 20231012 | 145500 | 10962842600 | 30450 | 30400 | 30450 | 30400 | 2402 |
| 253 | 20231012 | 145400 | 10889769200 | 30450 | 30450 | 30450 | 30400 | 370 |
| 254 | 20231012 | 145300 | 10878516000 | 30450 | 30450 | 30450 | 30450 | 316 |
| 255 | 20231012 | 145200 | 10868893800 | 30450 | 30450 | 30450 | 30400 | 1761 |
| 256 | 20231012 | 145100 | 10815356900 | 30450 | 30400 | 30450 | 30400 | 60 |
| 257 | 20231012 | 145000 | 10813529950 | 30450 | 30450 | 30450 | 30400 | 268 |
| 258 | 20231012 | 144900 | 10805381250 | 30450 | 30400 | 30450 | 30400 | 111 |
| 259 | 20231012 | 144800 | 10802004100 | 30400 | 30450 | 30450 | 30400 | 328 |
| 260 | 20231012 | 144700 | 10792029550 | 30450 | 30450 | 30450 | 30400 | 609 |
| 261 | 20231012 | 144600 | 10773514150 | 30450 | 30450 | 30450 | 30400 | 817 |
| 262 | 20231012 | 144500 | 10748649000 | 30400 | 30450 | 30450 | 30400 | 272 |
| 263 | 20231012 | 144400 | 10740375100 | 30450 | 30450 | 30450 | 30450 | 103 |
| 264 | 20231012 | 144300 | 10737238750 | 30450 | 30350 | 30450 | 30350 | 4931 |
| 265 | 20231012 | 144200 | 10587336850 | 30400 | 30400 | 30400 | 30400 | 405 |
| 266 | 20231012 | 144100 | 10575024850 | 30350 | 30400 | 30400 | 30350 | 133 |
| 267 | 20231012 | 144000 | 10570983400 | 30400 | 30400 | 30400 | 30350 | 245 |
| 268 | 20231012 | 143900 | 10563540000 | 30400 | 30500 | 30500 | 30400 | 2526 |
| 269 | 20231012 | 143800 | 10486678250 | 30500 | 30500 | 30500 | 30450 | 652 |
| 270 | 20231012 | 143700 | 10466810250 | 30500 | 30450 | 30500 | 30450 | 64 |
| 271 | 20231012 | 143600 | 10464861000 | 30450 | 30500 | 30500 | 30450 | 666 |
| 272 | 20231012 | 143500 | 10444578050 | 30450 | 30450 | 30500 | 30450 | 617 |
| 273 | 20231012 | 143400 | 10425789800 | 30500 | 30500 | 30500 | 30500 | 6 |
| 274 | 20231012 | 143300 | 10425606800 | 30500 | 30450 | 30500 | 30450 | 160 |
| 275 | 20231012 | 143200 | 10420729350 | 30450 | 30450 | 30500 | 30450 | 1517 |
| 276 | 20231012 | 143100 | 10374535000 | 30400 | 30400 | 30450 | 30400 | 345 |
| 277 | 20231012 | 143000 | 10364046850 | 30450 | 30400 | 30450 | 30350 | 1215 |
| 278 | 20231012 | 142900 | 10327111150 | 30400 | 30400 | 30400 | 30400 | 202 |
| 279 | 20231012 | 142800 | 10320970350 | 30400 | 30400 | 30400 | 30400 | 742 |
| 280 | 20231012 | 142700 | 10298413550 | 30400 | 30450 | 30450 | 30400 | 1384 |
| 281 | 20231012 | 142600 | 10256324450 | 30450 | 30400 | 30450 | 30400 | 1013 |
| 282 | 20231012 | 142500 | 10225479100 | 30400 | 30400 | 30450 | 30400 | 1793 |
| 283 | 20231012 | 142400 | 10170921550 | 30400 | 30350 | 30400 | 30350 | 815 |
| 284 | 20231012 | 142300 | 10146152750 | 30400 | 30400 | 30400 | 30400 | 1736 |
| 285 | 20231012 | 142200 | 10093378350 | 30450 | 30400 | 30450 | 30400 | 1033 |
| 286 | 20231012 | 142100 | 10061925000 | 30450 | 30500 | 30500 | 30450 | 1961 |
| 287 | 20231012 | 142000 | 10002209950 | 30450 | 30400 | 30450 | 30400 | 1096 |
| 288 | 20231012 | 141900 | 9968838550 | 30400 | 30400 | 30500 | 30400 | 5930 |
| 289 | 20231012 | 141800 | 9788528200 | 30400 | 30400 | 30400 | 30400 | 2186 |
| 290 | 20231012 | 141700 | 9722073800 | 30400 | 30350 | 30400 | 30350 | 793 |
| 291 | 20231012 | 141600 | 9697984100 | 30400 | 30350 | 30400 | 30350 | 382 |
| 292 | 20231012 | 141500 | 9686390050 | 30350 | 30400 | 30400 | 30350 | 348 |
| 293 | 20231012 | 141400 | 9675826500 | 30400 | 30350 | 30400 | 30350 | 162 |
| 294 | 20231012 | 141300 | 9670904600 | 30400 | 30400 | 30400 | 30350 | 141 |
| 295 | 20231012 | 141200 | 9666618250 | 30350 | 30400 | 30450 | 30350 | 657 |
| 296 | 20231012 | 141100 | 9646651600 | 30450 | 30450 | 30450 | 30400 | 1380 |
| 297 | 20231012 | 141000 | 9604698450 | 30450 | 30400 | 30450 | 30400 | 249 |
| 298 | 20231012 | 140900 | 9597127950 | 30500 | 30450 | 30500 | 30450 | 2535 |
| 299 | 20231012 | 140800 | 9519928300 | 30450 | 30500 | 30500 | 30450 | 71 |
| 300 | 20231012 | 140700 | 9517766050 | 30500 | 30500 | 30500 | 30450 | 61 |
| 301 | 20231012 | 140600 | 9515908200 | 30450 | 30450 | 30500 | 30450 | 151 |
| 302 | 20231012 | 140500 | 9511310100 | 30450 | 30450 | 30450 | 30450 | 50 |
| 303 | 20231012 | 140400 | 9509787600 | 30500 | 30400 | 30500 | 30400 | 10456 |
| 304 | 20231012 | 140300 | 9191314850 | 30450 | 30400 | 30450 | 30400 | 106 |
| 305 | 20231012 | 140200 | 9188091950 | 30400 | 30450 | 30450 | 30400 | 172 |
| 306 | 20231012 | 140100 | 9182858300 | 30400 | 30450 | 30450 | 30400 | 470 |
| 307 | 20231012 | 140000 | 9168567700 | 30400 | 30450 | 30450 | 30400 | 366 |
| 308 | 20231012 | 135900 | 9157429550 | 30450 | 30400 | 30450 | 30400 | 122 |
| 309 | 20231012 | 135800 | 9153715750 | 30450 | 30400 | 30450 | 30400 | 165 |
| 310 | 20231012 | 135700 | 9148694500 | 30450 | 30400 | 30450 | 30400 | 545 |
| 311 | 20231012 | 135600 | 9132115650 | 30450 | 30450 | 30450 | 30400 | 150 |
| 312 | 20231012 | 135500 | 9127549650 | 30450 | 30450 | 30450 | 30400 | 471 |
| 313 | 20231012 | 135400 | 9113218850 | 30450 | 30450 | 30450 | 30450 | 188 |
| 314 | 20231012 | 135300 | 9107494250 | 30450 | 30450 | 30450 | 30450 | 5 |
| 315 | 20231012 | 135200 | 9107342000 | 30400 | 30400 | 30450 | 30400 | 196 |
| 316 | 20231012 | 135100 | 9101382150 | 30450 | 30450 | 30450 | 30400 | 770 |
| 317 | 20231012 | 135000 | 9077965350 | 30400 | 30450 | 30450 | 30400 | 125 |
| 318 | 20231012 | 134900 | 9074162700 | 30450 | 30400 | 30450 | 30400 | 953 |
| 319 | 20231012 | 134800 | 9045189650 | 30450 | 30400 | 30450 | 30400 | 207 |
| 320 | 20231012 | 134700 | 9038896600 | 30450 | 30450 | 30450 | 30450 | 2 |
| 321 | 20231012 | 134600 | 9038835700 | 30450 | 30400 | 30450 | 30400 | 56 |
| 322 | 20231012 | 134500 | 9037133100 | 30400 | 30500 | 30500 | 30400 | 1357 |
| 323 | 20231012 | 134400 | 8995841700 | 30450 | 30500 | 30500 | 30450 | 528 |
| 324 | 20231012 | 134300 | 8979763200 | 30500 | 30450 | 30500 | 30450 | 1542 |
| 325 | 20231012 | 134200 | 8932807900 | 30450 | 30450 | 30500 | 30450 | 578 |
| 326 | 20231012 | 134100 | 8915203550 | 30500 | 30550 | 30550 | 30500 | 2788 |
| 327 | 20231012 | 134000 | 8830167150 | 30550 | 30550 | 30550 | 30500 | 99 |
| 328 | 20231012 | 133900 | 8827147450 | 30550 | 30550 | 30550 | 30500 | 106 |
| 329 | 20231012 | 133800 | 8823909350 | 30550 | 30550 | 30550 | 30500 | 700 |
| 330 | 20231012 | 133700 | 8802559150 | 30550 | 30550 | 30550 | 30550 | 256 |
| 331 | 20231012 | 133600 | 8794738350 | 30550 | 30550 | 30550 | 30500 | 732 |
| 332 | 20231012 | 133500 | 8772377800 | 30500 | 30550 | 30550 | 30500 | 360 |
| 333 | 20231012 | 133400 | 8761384550 | 30550 | 30550 | 30550 | 30550 | 297 |
| 334 | 20231012 | 133300 | 8752311200 | 30500 | 30500 | 30550 | 30500 | 315 |
| 335 | 20231012 | 133200 | 8742690800 | 30550 | 30550 | 30550 | 30550 | 341 |
| 336 | 20231012 | 133100 | 8732273250 | 30500 | 30500 | 30500 | 30500 | 383 |
| 337 | 20231012 | 133000 | 8720591750 | 30500 | 30500 | 30500 | 30500 | 70 |
| 338 | 20231012 | 132900 | 8718456750 | 30500 | 30500 | 30550 | 30500 | 173 |
| 339 | 20231012 | 132800 | 8713179000 | 30500 | 30550 | 30550 | 30500 | 107 |
| 340 | 20231012 | 132700 | 8709914300 | 30550 | 30500 | 30550 | 30500 | 615 |
| 341 | 20231012 | 132600 | 8691148550 | 30550 | 30550 | 30550 | 30500 | 32 |
| 342 | 20231012 | 132500 | 8690171350 | 30500 | 30500 | 30500 | 30500 | 50 |
| 343 | 20231012 | 132400 | 8688646350 | 30500 | 30550 | 30550 | 30500 | 1885 |
| 344 | 20231012 | 132300 | 8631147900 | 30550 | 30550 | 30550 | 30500 | 78 |
| 345 | 20231012 | 132200 | 8628766200 | 30550 | 30550 | 30550 | 30550 | 56 |
| 346 | 20231012 | 132100 | 8627055400 | 30500 | 30500 | 30550 | 30500 | 9 |
| 347 | 20231012 | 132000 | 8626780650 | 30550 | 30500 | 30550 | 30500 | 167 |
| 348 | 20231012 | 131900 | 8621686300 | 30550 | 30500 | 30550 | 30500 | 180 |
| 349 | 20231012 | 131800 | 8616192600 | 30500 | 30450 | 30550 | 30450 | 7469 |
| 350 | 20231012 | 131700 | 8388391950 | 30450 | 30450 | 30450 | 30450 | 3005 |
| 351 | 20231012 | 131600 | 8296889700 | 30500 | 30450 | 30500 | 30450 | 160 |
| 352 | 20231012 | 131500 | 8292017200 | 30500 | 30500 | 30500 | 30500 | 23 |
| 353 | 20231012 | 131400 | 8291315700 | 30500 | 30450 | 30500 | 30450 | 182 |
| 354 | 20231012 | 131300 | 8285770800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 355 | 20231012 | 131200 | 8285770800 | 30450 | 30450 | 30450 | 30450 | 1585 |
| 356 | 20231012 | 131100 | 8237507550 | 30500 | 30500 | 30500 | 30450 | 676 |
| 357 | 20231012 | 131000 | 8216922650 | 30500 | 30500 | 30500 | 30500 | 1 |
| 358 | 20231012 | 130900 | 8216892150 | 30450 | 30450 | 30500 | 30450 | 606 |
| 359 | 20231012 | 130800 | 8198439300 | 30450 | 30450 | 30450 | 30450 | 1 |
| 360 | 20231012 | 130700 | 8198408850 | 30450 | 30500 | 30500 | 30450 | 1274 |
| 361 | 20231012 | 130600 | 8159596250 | 30500 | 30450 | 30500 | 30450 | 727 |
| 362 | 20231012 | 130500 | 8137458250 | 30500 | 30450 | 30500 | 30450 | 2477 |
| 363 | 20231012 | 130400 | 8062030450 | 30450 | 30500 | 30500 | 30450 | 300 |
| 364 | 20231012 | 130300 | 8052895350 | 30500 | 30500 | 30500 | 30450 | 259 |
| 365 | 20231012 | 130200 | 8044999250 | 30500 | 30450 | 30500 | 30450 | 659 |
| 366 | 20231012 | 130100 | 8024899800 | 30500 | 30500 | 30500 | 30500 | 321 |
| 367 | 20231012 | 130000 | 8015109300 | 30500 | 30500 | 30500 | 30500 | 1040 |
| 368 | 20231012 | 125900 | 7983389300 | 30500 | 30450 | 30500 | 30450 | 141 |
| 369 | 20231012 | 125800 | 7979095300 | 30450 | 30450 | 30500 | 30450 | 442 |
| 370 | 20231012 | 125700 | 7965629300 | 30500 | 30450 | 30500 | 30450 | 146 |
| 371 | 20231012 | 125600 | 7961183550 | 30450 | 30550 | 30550 | 30450 | 6864 |
| 372 | 20231012 | 125500 | 7751837900 | 30500 | 30500 | 30550 | 30500 | 315 |
| 373 | 20231012 | 125400 | 7742220900 | 30550 | 30500 | 30550 | 30500 | 33 |
| 374 | 20231012 | 125300 | 7741212850 | 30500 | 30500 | 30500 | 30500 | 2 |
| 375 | 20231012 | 125200 | 7741151850 | 30550 | 30500 | 30550 | 30500 | 874 |
| 376 | 20231012 | 125100 | 7714490950 | 30550 | 30500 | 30550 | 30500 | 138 |
| 377 | 20231012 | 125000 | 7710277550 | 30500 | 30550 | 30550 | 30500 | 299 |
| 378 | 20231012 | 124900 | 7701145650 | 30500 | 30500 | 30500 | 30500 | 220 |
| 379 | 20231012 | 124800 | 7694435650 | 30500 | 30500 | 30500 | 30500 | 209 |
| 380 | 20231012 | 124700 | 7688061150 | 30500 | 30500 | 30500 | 30500 | 42 |
| 381 | 20231012 | 124600 | 7686780150 | 30500 | 30500 | 30500 | 30500 | 126 |
| 382 | 20231012 | 124500 | 7682937150 | 30500 | 30550 | 30550 | 30500 | 113 |
| 383 | 20231012 | 124400 | 7679490350 | 30500 | 30500 | 30500 | 30500 | 10 |
| 384 | 20231012 | 124300 | 7679185350 | 30500 | 30500 | 30500 | 30500 | 4 |
| 385 | 20231012 | 124200 | 7679063350 | 30500 | 30500 | 30550 | 30500 | 367 |
| 386 | 20231012 | 124100 | 7667861850 | 30500 | 30550 | 30550 | 30500 | 52 |
| 387 | 20231012 | 124000 | 7666273350 | 30550 | 30500 | 30550 | 30500 | 155 |
| 388 | 20231012 | 123900 | 7661540850 | 30550 | 30500 | 30550 | 30500 | 146 |
| 389 | 20231012 | 123800 | 7657081800 | 30550 | 30550 | 30550 | 30500 | 7 |
| 390 | 20231012 | 123700 | 7656868150 | 30550 | 30550 | 30550 | 30550 | 2107 |
| 391 | 20231012 | 123600 | 7592499300 | 30550 | 30550 | 30550 | 30550 | 146 |
| 392 | 20231012 | 123500 | 7588039000 | 30550 | 30550 | 30600 | 30550 | 255 |
| 393 | 20231012 | 123400 | 7580246550 | 30550 | 30550 | 30550 | 30550 | 35 |
| 394 | 20231012 | 123300 | 7579177300 | 30550 | 30550 | 30600 | 30550 | 279 |
| 395 | 20231012 | 123200 | 7570651400 | 30550 | 30550 | 30550 | 30550 | 402 |
| 396 | 20231012 | 123100 | 7558370300 | 30550 | 30550 | 30600 | 30550 | 307 |
| 397 | 20231012 | 123000 | 7548991400 | 30600 | 30600 | 30600 | 30600 | 3 |
| 398 | 20231012 | 122900 | 7548899600 | 30550 | 30600 | 30600 | 30550 | 209 |
| 399 | 20231012 | 122800 | 7542504700 | 30600 | 30600 | 30600 | 30550 | 504 |
| 400 | 20231012 | 122700 | 7527088550 | 30600 | 30600 | 30650 | 30600 | 223 |
| 401 | 20231012 | 122600 | 7520264700 | 30600 | 30550 | 30600 | 30550 | 1226 |
| 402 | 20231012 | 122500 | 7482769300 | 30500 | 30500 | 30500 | 30500 | 2535 |
| 403 | 20231012 | 122400 | 7405451800 | 30500 | 30500 | 30500 | 30450 | 785 |
| 404 | 20231012 | 122300 | 7381511450 | 30500 | 30500 | 30500 | 30450 | 268 |
| 405 | 20231012 | 122200 | 7373348200 | 30500 | 30500 | 30550 | 30500 | 4177 |
| 406 | 20231012 | 122100 | 7245948950 | 30550 | 30550 | 30550 | 30550 | 2240 |
| 407 | 20231012 | 122000 | 7177516950 | 30600 | 30600 | 30600 | 30600 | 587 |
| 408 | 20231012 | 121900 | 7159554750 | 30600 | 30600 | 30600 | 30600 | 290 |
| 409 | 20231012 | 121800 | 7150680750 | 30600 | 30600 | 30600 | 30600 | 20 |
| 410 | 20231012 | 121700 | 7150068750 | 30600 | 30600 | 30600 | 30600 | 215 |
| 411 | 20231012 | 121600 | 7143489750 | 30600 | 30600 | 30600 | 30600 | 955 |
| 412 | 20231012 | 121500 | 7114266750 | 30600 | 30600 | 30600 | 30600 | 40 |
| 413 | 20231012 | 121400 | 7113042750 | 30600 | 30600 | 30650 | 30600 | 186 |
| 414 | 20231012 | 121300 | 7107348850 | 30600 | 30650 | 30650 | 30600 | 745 |
| 415 | 20231012 | 121200 | 7084533000 | 30650 | 30600 | 30650 | 30600 | 304 |
| 416 | 20231012 | 121100 | 7075215450 | 30600 | 30600 | 30600 | 30600 | 431 |
| 417 | 20231012 | 121000 | 7062026850 | 30600 | 30600 | 30600 | 30600 | 31 |
| 418 | 20231012 | 120900 | 7061078250 | 30600 | 30600 | 30600 | 30600 | 110 |
| 419 | 20231012 | 120800 | 7057712250 | 30600 | 30600 | 30600 | 30600 | 3 |
| 420 | 20231012 | 120700 | 7057620450 | 30650 | 30600 | 30650 | 30550 | 299 |
| 421 | 20231012 | 120600 | 7048471900 | 30600 | 30600 | 30600 | 30600 | 471 |
| 422 | 20231012 | 120500 | 7034059300 | 30600 | 30600 | 30600 | 30600 | 295 |
| 423 | 20231012 | 120400 | 7025032300 | 30600 | 30600 | 30600 | 30600 | 2 |
| 424 | 20231012 | 120300 | 7024971100 | 30600 | 30600 | 30600 | 30550 | 1617 |
| 425 | 20231012 | 120200 | 6975533550 | 30600 | 30600 | 30600 | 30600 | 211 |
| 426 | 20231012 | 120100 | 6969076950 | 30650 | 30650 | 30650 | 30650 | 50 |
| 427 | 20231012 | 120000 | 6967544450 | 30650 | 30650 | 30650 | 30650 | 0 |
| 428 | 20231012 | 115900 | 6967544450 | 30650 | 30650 | 30650 | 30650 | 0 |
| 429 | 20231012 | 115800 | 6967544450 | 30650 | 30600 | 30650 | 30600 | 1259 |
| 430 | 20231012 | 115700 | 6928975450 | 30600 | 30600 | 30600 | 30550 | 1799 |
| 431 | 20231012 | 115600 | 6873926150 | 30600 | 30600 | 30600 | 30600 | 231 |
| 432 | 20231012 | 115500 | 6866857550 | 30600 | 30600 | 30600 | 30600 | 100 |
| 433 | 20231012 | 115400 | 6863797550 | 30650 | 30600 | 30650 | 30600 | 485 |
| 434 | 20231012 | 115300 | 6848941550 | 30600 | 30600 | 30600 | 30600 | 125 |
| 435 | 20231012 | 115200 | 6845116550 | 30600 | 30600 | 30600 | 30600 | 103 |
| 436 | 20231012 | 115100 | 6841964750 | 30600 | 30650 | 30650 | 30600 | 192 |
| 437 | 20231012 | 115000 | 6836086300 | 30650 | 30650 | 30650 | 30650 | 40 |
| 438 | 20231012 | 114900 | 6834860300 | 30600 | 30650 | 30650 | 30600 | 29 |
| 439 | 20231012 | 114800 | 6833971500 | 30600 | 30600 | 30600 | 30600 | 191 |
| 440 | 20231012 | 114700 | 6828126900 | 30600 | 30600 | 30600 | 30600 | 213 |
| 441 | 20231012 | 114600 | 6821609100 | 30600 | 30600 | 30600 | 30600 | 600 |
| 442 | 20231012 | 114500 | 6803249100 | 30600 | 30550 | 30600 | 30550 | 206 |
| 443 | 20231012 | 114400 | 6796950350 | 30550 | 30550 | 30550 | 30550 | 229 |
| 444 | 20231012 | 114300 | 6789954400 | 30550 | 30550 | 30550 | 30550 | 251 |
| 445 | 20231012 | 114200 | 6782286350 | 30550 | 30550 | 30550 | 30550 | 659 |
| 446 | 20231012 | 114100 | 6762153900 | 30550 | 30550 | 30600 | 30500 | 2642 |
| 447 | 20231012 | 114000 | 6681445200 | 30550 | 30550 | 30600 | 30550 | 1819 |
| 448 | 20231012 | 113900 | 6625874200 | 30550 | 30600 | 30600 | 30550 | 81 |
| 449 | 20231012 | 113800 | 6623395650 | 30600 | 30600 | 30600 | 30550 | 395 |
| 450 | 20231012 | 113700 | 6611310450 | 30550 | 30600 | 30600 | 30550 | 2694 |
| 451 | 20231012 | 113600 | 6528874300 | 30600 | 30600 | 30650 | 30600 | 252 |
| 452 | 20231012 | 113500 | 6521153200 | 30600 | 30600 | 30600 | 30600 | 221 |
| 453 | 20231012 | 113400 | 6514390600 | 30600 | 30650 | 30650 | 30600 | 130 |
| 454 | 20231012 | 113300 | 6510411950 | 30650 | 30600 | 30650 | 30600 | 18 |
| 455 | 20231012 | 113200 | 6509860350 | 30600 | 30650 | 30650 | 30600 | 6 |
| 456 | 20231012 | 113100 | 6509676700 | 30650 | 30650 | 30650 | 30600 | 289 |
| 457 | 20231012 | 113000 | 6500827300 | 30650 | 30650 | 30650 | 30600 | 21 |
| 458 | 20231012 | 112900 | 6500184400 | 30600 | 30650 | 30650 | 30600 | 748 |
| 459 | 20231012 | 112800 | 6477259800 | 30650 | 30650 | 30700 | 30650 | 46 |
| 460 | 20231012 | 112700 | 6475849550 | 30650 | 30650 | 30700 | 30650 | 175 |
| 461 | 20231012 | 112600 | 6470485000 | 30650 | 30650 | 30650 | 30650 | 1 |
| 462 | 20231012 | 112500 | 6470454350 | 30650 | 30650 | 30650 | 30650 | 297 |
| 463 | 20231012 | 112400 | 6461351300 | 30650 | 30650 | 30650 | 30650 | 190 |
| 464 | 20231012 | 112300 | 6455527800 | 30650 | 30650 | 30650 | 30650 | 644 |
| 465 | 20231012 | 112200 | 6435789200 | 30650 | 30650 | 30650 | 30650 | 45 |
| 466 | 20231012 | 112100 | 6434409950 | 30650 | 30650 | 30650 | 30650 | 26 |
| 467 | 20231012 | 112000 | 6433613050 | 30650 | 30650 | 30650 | 30650 | 1665 |
| 468 | 20231012 | 111900 | 6382580800 | 30650 | 30700 | 30700 | 30650 | 275 |
| 469 | 20231012 | 111800 | 6374140950 | 30700 | 30700 | 30700 | 30700 | 131 |
| 470 | 20231012 | 111700 | 6370119250 | 30700 | 30700 | 30700 | 30700 | 1035 |
| 471 | 20231012 | 111600 | 6338344750 | 30700 | 30700 | 30700 | 30700 | 586 |
| 472 | 20231012 | 111500 | 6320354550 | 30700 | 30700 | 30700 | 30700 | 380 |
| 473 | 20231012 | 111400 | 6308688550 | 30750 | 30700 | 30750 | 30700 | 36 |
| 474 | 20231012 | 111300 | 6307583000 | 30700 | 30700 | 30750 | 30700 | 190 |
| 475 | 20231012 | 111200 | 6301742600 | 30700 | 30750 | 30750 | 30700 | 268 |
| 476 | 20231012 | 111100 | 6293507300 | 30750 | 30750 | 30800 | 30700 | 1534 |
| 477 | 20231012 | 111000 | 6246338450 | 30750 | 30700 | 30750 | 30700 | 1376 |
| 478 | 20231012 | 110900 | 6204094650 | 30750 | 30750 | 30750 | 30700 | 120 |
| 479 | 20231012 | 110800 | 6200406000 | 30750 | 30750 | 30750 | 30750 | 301 |
| 480 | 20231012 | 110700 | 6191150250 | 30750 | 30700 | 30750 | 30700 | 1816 |
| 481 | 20231012 | 110600 | 6135340100 | 30750 | 30750 | 30750 | 30750 | 453 |
| 482 | 20231012 | 110500 | 6121410350 | 30750 | 30700 | 30750 | 30700 | 237 |
| 483 | 20231012 | 110400 | 6114122800 | 30750 | 30750 | 30750 | 30750 | 1036 |
| 484 | 20231012 | 110300 | 6082265800 | 30750 | 30750 | 30750 | 30750 | 364 |
| 485 | 20231012 | 110200 | 6071072800 | 30750 | 30750 | 30750 | 30700 | 501 |
| 486 | 20231012 | 110100 | 6055667100 | 30750 | 30750 | 30800 | 30750 | 3440 |
| 487 | 20231012 | 110000 | 5949851700 | 30750 | 30650 | 30750 | 30650 | 12023 |
| 488 | 20231012 | 105900 | 5580814450 | 30600 | 30650 | 30650 | 30600 | 75 |
| 489 | 20231012 | 105800 | 5578518950 | 30600 | 30650 | 30650 | 30600 | 1145 |
| 490 | 20231012 | 105700 | 5543479400 | 30650 | 30650 | 30700 | 30650 | 2327 |
| 491 | 20231012 | 105600 | 5472152250 | 30700 | 30700 | 30700 | 30650 | 171 |
| 492 | 20231012 | 105500 | 5466904100 | 30700 | 30650 | 30700 | 30650 | 303 |
| 493 | 20231012 | 105400 | 5457609050 | 30650 | 30650 | 30700 | 30650 | 635 |
| 494 | 20231012 | 105300 | 5438146150 | 30700 | 30650 | 30700 | 30650 | 1762 |
| 495 | 20231012 | 105200 | 5384138150 | 30700 | 30600 | 30700 | 30600 | 7159 |
| 496 | 20231012 | 105100 | 5164762150 | 30600 | 30600 | 30600 | 30600 | 627 |
| 497 | 20231012 | 105000 | 5145575950 | 30600 | 30600 | 30600 | 30600 | 1220 |
| 498 | 20231012 | 104900 | 5108243950 | 30600 | 30600 | 30600 | 30550 | 759 |
| 499 | 20231012 | 104800 | 5085025000 | 30600 | 30600 | 30650 | 30600 | 728 |
| 500 | 20231012 | 104700 | 5062746700 | 30650 | 30600 | 30650 | 30600 | 5096 |
| 501 | 20231012 | 104600 | 4906793850 | 30600 | 30550 | 30600 | 30500 | 2666 |
| 502 | 20231012 | 104500 | 4825359500 | 30600 | 30550 | 30600 | 30550 | 1025 |
| 503 | 20231012 | 104400 | 4794044850 | 30550 | 30550 | 30550 | 30550 | 446 |
| 504 | 20231012 | 104300 | 4780419550 | 30550 | 30500 | 30550 | 30500 | 1307 |
| 505 | 20231012 | 104200 | 4740491700 | 30550 | 30500 | 30550 | 30500 | 896 |
| 506 | 20231012 | 104100 | 4713121400 | 30550 | 30550 | 30550 | 30550 | 145 |
| 507 | 20231012 | 104000 | 4708691650 | 30550 | 30550 | 30550 | 30550 | 1295 |
| 508 | 20231012 | 103900 | 4669129400 | 30550 | 30550 | 30550 | 30550 | 99 |
| 509 | 20231012 | 103800 | 4666104950 | 30550 | 30500 | 30550 | 30500 | 1284 |
| 510 | 20231012 | 103700 | 4626879200 | 30500 | 30500 | 30500 | 30500 | 929 |
| 511 | 20231012 | 103600 | 4598544700 | 30500 | 30500 | 30500 | 30500 | 76 |
| 512 | 20231012 | 103500 | 4596226700 | 30500 | 30500 | 30500 | 30450 | 42 |
| 513 | 20231012 | 103400 | 4594947400 | 30450 | 30450 | 30500 | 30450 | 271 |
| 514 | 20231012 | 103300 | 4586682650 | 30450 | 30500 | 30500 | 30450 | 203 |
| 515 | 20231012 | 103200 | 4580498700 | 30500 | 30450 | 30500 | 30450 | 248 |
| 516 | 20231012 | 103100 | 4572939750 | 30450 | 30450 | 30450 | 30450 | 142 |
| 517 | 20231012 | 103000 | 4568615850 | 30500 | 30450 | 30500 | 30450 | 610 |
| 518 | 20231012 | 102900 | 4550041300 | 30450 | 30500 | 30500 | 30450 | 75 |
| 519 | 20231012 | 102800 | 4547757500 | 30500 | 30450 | 30500 | 30450 | 603 |
| 520 | 20231012 | 102700 | 4529396000 | 30450 | 30500 | 30500 | 30450 | 225 |
| 521 | 20231012 | 102600 | 4522544650 | 30500 | 30500 | 30500 | 30500 | 2 |
| 522 | 20231012 | 102500 | 4522483650 | 30450 | 30450 | 30450 | 30450 | 406 |
| 523 | 20231012 | 102400 | 4510120950 | 30400 | 30450 | 30500 | 30400 | 1234 |
| 524 | 20231012 | 102300 | 4472503050 | 30500 | 30500 | 30500 | 30450 | 131 |
| 525 | 20231012 | 102200 | 4468513550 | 30500 | 30550 | 30550 | 30450 | 1084 |
| 526 | 20231012 | 102100 | 4435461100 | 30550 | 30400 | 30550 | 30400 | 2468 |
| 527 | 20231012 | 102000 | 4360250850 | 30450 | 30500 | 30500 | 30400 | 393 |
| 528 | 20231012 | 101900 | 4348288800 | 30500 | 30500 | 30500 | 30500 | 94 |
| 529 | 20231012 | 101800 | 4345421800 | 30500 | 30500 | 30500 | 30400 | 1522 |
| 530 | 20231012 | 101700 | 4299058700 | 30500 | 30450 | 30500 | 30450 | 96 |
| 531 | 20231012 | 101600 | 4296131800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 532 | 20231012 | 101500 | 4296131800 | 30450 | 30500 | 30500 | 30450 | 550 |
| 533 | 20231012 | 101400 | 4279382600 | 30450 | 30450 | 30500 | 30450 | 2071 |
| 534 | 20231012 | 101300 | 4216280250 | 30450 | 30450 | 30450 | 30450 | 655 |
| 535 | 20231012 | 101200 | 4196335500 | 30450 | 30450 | 30500 | 30450 | 610 |
| 536 | 20231012 | 101100 | 4177760950 | 30450 | 30450 | 30550 | 30450 | 3005 |
| 537 | 20231012 | 101000 | 4086194050 | 30500 | 30450 | 30500 | 30400 | 3822 |
| 538 | 20231012 | 100900 | 3969758350 | 30400 | 30400 | 30400 | 30400 | 695 |
| 539 | 20231012 | 100800 | 3948630350 | 30400 | 30400 | 30400 | 30350 | 1130 |
| 540 | 20231012 | 100700 | 3914280350 | 30400 | 30400 | 30400 | 30350 | 1291 |
| 541 | 20231012 | 100600 | 3875051200 | 30350 | 30400 | 30400 | 30350 | 2248 |
| 542 | 20231012 | 100500 | 3806766250 | 30400 | 30400 | 30400 | 30350 | 225 |
| 543 | 20231012 | 100400 | 3799926750 | 30400 | 30450 | 30450 | 30400 | 660 |
| 544 | 20231012 | 100300 | 3779855100 | 30400 | 30400 | 30400 | 30350 | 626 |
| 545 | 20231012 | 100200 | 3760826750 | 30400 | 30400 | 30450 | 30400 | 2173 |
| 546 | 20231012 | 100100 | 3694761500 | 30400 | 30400 | 30400 | 30350 | 463 |
| 547 | 20231012 | 100000 | 3680703950 | 30400 | 30350 | 30400 | 30350 | 281 |
| 548 | 20231012 | 095900 | 3672175550 | 30350 | 30400 | 30400 | 30350 | 660 |
| 549 | 20231012 | 095800 | 3652141550 | 30350 | 30400 | 30400 | 30350 | 605 |
| 550 | 20231012 | 095700 | 3633770050 | 30400 | 30400 | 30400 | 30350 | 595 |
| 551 | 20231012 | 095600 | 3615698800 | 30400 | 30450 | 30450 | 30400 | 1260 |
| 552 | 20231012 | 095500 | 3577394550 | 30450 | 30400 | 30450 | 30400 | 671 |
| 553 | 20231012 | 095400 | 3556981100 | 30400 | 30450 | 30450 | 30400 | 526 |
| 554 | 20231012 | 095300 | 3540978100 | 30450 | 30500 | 30500 | 30450 | 131 |
| 555 | 20231012 | 095200 | 3536989000 | 30500 | 30450 | 30550 | 30450 | 2629 |
| 556 | 20231012 | 095100 | 3456798550 | 30450 | 30500 | 30500 | 30450 | 985 |
| 557 | 20231012 | 095000 | 3426764050 | 30500 | 30400 | 30500 | 30400 | 2029 |
| 558 | 20231012 | 094900 | 3365020150 | 30400 | 30300 | 30400 | 30300 | 2174 |
| 559 | 20231012 | 094800 | 3299044750 | 30300 | 30350 | 30350 | 30300 | 9 |
| 560 | 20231012 | 094700 | 3298771750 | 30300 | 30300 | 30300 | 30250 | 779 |
| 561 | 20231012 | 094600 | 3275170300 | 30300 | 30300 | 30300 | 30250 | 1576 |
| 562 | 20231012 | 094500 | 3227421800 | 30300 | 30300 | 30350 | 30300 | 1187 |
| 563 | 20231012 | 094400 | 3191455650 | 30300 | 30300 | 30300 | 30300 | 1366 |
| 564 | 20231012 | 094300 | 3150065850 | 30300 | 30300 | 30350 | 30250 | 7135 |
| 565 | 20231012 | 094200 | 2933875750 | 30300 | 30350 | 30350 | 30300 | 344 |
| 566 | 20231012 | 094100 | 2923436750 | 30350 | 30400 | 30400 | 30300 | 2684 |
| 567 | 20231012 | 094000 | 2841988550 | 30400 | 30350 | 30400 | 30350 | 178 |
| 568 | 20231012 | 093900 | 2836583850 | 30350 | 30350 | 30350 | 30350 | 304 |
| 569 | 20231012 | 093800 | 2827357450 | 30350 | 30350 | 30400 | 30350 | 690 |
| 570 | 20231012 | 093700 | 2806402400 | 30350 | 30350 | 30400 | 30350 | 1292 |
| 571 | 20231012 | 093600 | 2767185200 | 30350 | 30350 | 30400 | 30350 | 1601 |
| 572 | 20231012 | 093500 | 2718588850 | 30350 | 30350 | 30400 | 30350 | 299 |
| 573 | 20231012 | 093400 | 2709507000 | 30350 | 30300 | 30350 | 30250 | 2496 |
| 574 | 20231012 | 093300 | 2633840200 | 30300 | 30300 | 30350 | 30250 | 1218 |
| 575 | 20231012 | 093200 | 2596943850 | 30350 | 30400 | 30400 | 30250 | 15285 |
| 576 | 20231012 | 093100 | 2133438700 | 30400 | 30400 | 30400 | 30350 | 1024 |
| 577 | 20231012 | 093000 | 2102311600 | 30400 | 30400 | 30450 | 30400 | 4940 |
| 578 | 20231012 | 092900 | 1952132100 | 30400 | 30500 | 30500 | 30400 | 1983 |
| 579 | 20231012 | 092800 | 1891757150 | 30500 | 30450 | 30500 | 30450 | 1037 |
| 580 | 20231012 | 092700 | 1860177900 | 30450 | 30450 | 30500 | 30450 | 4544 |
| 581 | 20231012 | 092600 | 1721803600 | 30450 | 30500 | 30500 | 30450 | 8058 |
| 582 | 20231012 | 092500 | 1476425350 | 30500 | 30500 | 30500 | 30450 | 906 |
| 583 | 20231012 | 092400 | 1448795350 | 30500 | 30500 | 30500 | 30450 | 1660 |
| 584 | 20231012 | 092300 | 1398170350 | 30450 | 30500 | 30500 | 30450 | 214 |
| 585 | 20231012 | 092200 | 1391645750 | 30500 | 30450 | 30500 | 30450 | 1181 |
| 586 | 20231012 | 092100 | 1355634500 | 30450 | 30500 | 30500 | 30450 | 2175 |
| 587 | 20231012 | 092000 | 1289345000 | 30500 | 30450 | 30500 | 30450 | 1967 |
| 588 | 20231012 | 091900 | 1229388050 | 30500 | 30500 | 30500 | 30450 | 573 |
| 589 | 20231012 | 091800 | 1211934500 | 30500 | 30500 | 30550 | 30450 | 3198 |
| 590 | 20231012 | 091700 | 1114410450 | 30500 | 30500 | 30550 | 30500 | 4636 |
| 591 | 20231012 | 091600 | 973012250 | 30500 | 30500 | 30550 | 30500 | 2217 |
| 592 | 20231012 | 091500 | 905382650 | 30550 | 30550 | 30550 | 30500 | 598 |
| 593 | 20231012 | 091400 | 887137950 | 30550 | 30500 | 30550 | 30500 | 1061 |
| 594 | 20231012 | 091300 | 854731900 | 30550 | 30550 | 30550 | 30500 | 1743 |
| 595 | 20231012 | 091200 | 801503350 | 30550 | 30650 | 30650 | 30550 | 3389 |
| 596 | 20231012 | 091100 | 697831700 | 30650 | 30700 | 30700 | 30650 | 2289 |
| 597 | 20231012 | 091000 | 627632750 | 30700 | 30700 | 30700 | 30700 | 2826 |
| 598 | 20231012 | 090900 | 540874550 | 30700 | 30650 | 30700 | 30650 | 2258 |
| 599 | 20231012 | 090800 | 471580300 | 30650 | 30650 | 30700 | 30600 | 1410 |
| 600 | 20231012 | 090700 | 428359250 | 30650 | 30650 | 30700 | 30650 | 1027 |
| 601 | 20231012 | 090600 | 396881650 | 30600 | 30550 | 30650 | 30550 | 1154 |
| 602 | 20231012 | 090500 | 361553700 | 30600 | 30550 | 30600 | 30550 | 1058 |
| 603 | 20231012 | 090400 | 329201900 | 30600 | 30550 | 30600 | 30550 | 1199 |
| 604 | 20231012 | 090300 | 292566550 | 30550 | 30600 | 30600 | 30550 | 2563 |
| 605 | 20231012 | 090200 | 214246800 | 30600 | 30550 | 30600 | 30550 | 1245 |
| 606 | 20231012 | 090100 | 176184300 | 30550 | 30600 | 30600 | 30500 | 1644 |
| 607 | 20231012 | 090000 | 125952650 | 30650 | 30450 | 30650 | 30450 | 4129 |