32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 185700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 3 | 20231010 | 185600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20231010 | 185500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20231010 | 185400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20231010 | 185300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20231010 | 185200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20231010 | 185100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20231010 | 185000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20231010 | 184900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20231010 | 184800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20231010 | 184700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20231010 | 184600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20231010 | 184500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20231010 | 184400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20231010 | 184300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20231010 | 184200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20231010 | 184100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20231010 | 184000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20231010 | 183900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20231010 | 183800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20231010 | 183700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20231010 | 183600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20231010 | 183500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20231010 | 183400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20231010 | 183300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20231010 | 183200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20231010 | 183100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20231010 | 183000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20231010 | 182900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20231010 | 182800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20231010 | 182700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 33 | 20231010 | 182600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20231010 | 182500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20231010 | 182400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20231010 | 182300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20231010 | 182200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20231010 | 182100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20231010 | 182000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20231010 | 181900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20231010 | 181800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20231010 | 181700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20231010 | 181600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20231010 | 181500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20231010 | 181400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20231010 | 181300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20231010 | 181200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20231010 | 181100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20231010 | 181000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20231010 | 180900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20231010 | 180800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20231010 | 180700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20231010 | 180600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20231010 | 180500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20231010 | 180400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20231010 | 180300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20231010 | 180200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20231010 | 180100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20231010 | 180000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20231010 | 175900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20231010 | 175800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20231010 | 175700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 63 | 20231010 | 175600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20231010 | 175500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20231010 | 175400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20231010 | 175300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20231010 | 175200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20231010 | 175100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20231010 | 175000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20231010 | 174900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20231010 | 174800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20231010 | 174700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20231010 | 174600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20231010 | 174500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20231010 | 174400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20231010 | 174300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20231010 | 174200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20231010 | 174100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20231010 | 174000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20231010 | 173900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20231010 | 173800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20231010 | 173700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20231010 | 173600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20231010 | 173500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20231010 | 173400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20231010 | 173300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20231010 | 173200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20231010 | 173100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20231010 | 173000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20231010 | 172900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20231010 | 172800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20231010 | 172700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 93 | 20231010 | 172600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20231010 | 172500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20231010 | 172400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20231010 | 172300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20231010 | 172200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20231010 | 172100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20231010 | 172000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20231010 | 171900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20231010 | 171800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20231010 | 171700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20231010 | 171600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20231010 | 171500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20231010 | 171400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20231010 | 171300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20231010 | 171200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20231010 | 171100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20231010 | 171000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20231010 | 170900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20231010 | 170800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20231010 | 170700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20231010 | 170600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20231010 | 170500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20231010 | 170400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20231010 | 170300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20231010 | 170200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20231010 | 170100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20231010 | 170000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20231010 | 165900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20231010 | 165800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20231010 | 165700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 123 | 20231010 | 165600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20231010 | 165500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20231010 | 165400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20231010 | 165300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20231010 | 165200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20231010 | 165100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20231010 | 165000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20231010 | 164900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20231010 | 164800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20231010 | 164700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20231010 | 164600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20231010 | 164500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20231010 | 164400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20231010 | 164300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20231010 | 164200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20231010 | 164100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20231010 | 164000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20231010 | 163900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20231010 | 163800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20231010 | 163700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20231010 | 163600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20231010 | 163500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20231010 | 163400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20231010 | 163300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20231010 | 163200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20231010 | 163100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20231010 | 163000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20231010 | 162900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20231010 | 162800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20231010 | 162700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 153 | 20231010 | 162600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20231010 | 162500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20231010 | 162400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20231010 | 162300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20231010 | 162200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20231010 | 162100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20231010 | 162000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20231010 | 161900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20231010 | 161800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20231010 | 161700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20231010 | 161600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20231010 | 161500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20231010 | 161400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20231010 | 161300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20231010 | 161200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20231010 | 161100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20231010 | 161000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20231010 | 160900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20231010 | 160800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20231010 | 160700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20231010 | 160600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20231010 | 160500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20231010 | 160400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20231010 | 160300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20231010 | 160200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20231010 | 160100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20231010 | 160000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20231010 | 155900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20231010 | 155800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20231010 | 155700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 183 | 20231010 | 155600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20231010 | 155500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20231010 | 155400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20231010 | 155300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20231010 | 155200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20231010 | 155100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20231010 | 155000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20231010 | 154900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20231010 | 154800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20231010 | 154700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20231010 | 154600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20231010 | 154500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20231010 | 154400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20231010 | 154300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20231010 | 154200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20231010 | 154100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20231010 | 154000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20231010 | 153900 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20231010 | 153800 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20231010 | 153700 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20231010 | 153600 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20231010 | 153500 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20231010 | 153400 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20231010 | 153300 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20231010 | 153200 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20231010 | 153100 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20231010 | 153000 | 12983076850 | 37750 | 37750 | 37750 | 37750 | 40852 |
| 210 | 20231010 | 152900 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20231010 | 152800 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20231010 | 152700 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 213 | 20231010 | 152600 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20231010 | 152500 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20231010 | 152400 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20231010 | 152300 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20231010 | 152200 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20231010 | 152100 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20231010 | 152000 | 11440913850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20231010 | 151900 | 11440913850 | 37750 | 37650 | 37750 | 37650 | 1030 |
| 221 | 20231010 | 151800 | 11402039650 | 37750 | 37700 | 37750 | 37650 | 2036 |
| 222 | 20231010 | 151700 | 11325278900 | 37700 | 37650 | 37700 | 37600 | 1305 |
| 223 | 20231010 | 151600 | 11276148850 | 37650 | 37600 | 37650 | 37600 | 472 |
| 224 | 20231010 | 151500 | 11258391750 | 37600 | 37600 | 37650 | 37600 | 334 |
| 225 | 20231010 | 151400 | 11245828450 | 37600 | 37650 | 37650 | 37600 | 555 |
| 226 | 20231010 | 151300 | 11224949900 | 37650 | 37600 | 37650 | 37600 | 362 |
| 227 | 20231010 | 151200 | 11211336700 | 37600 | 37600 | 37650 | 37600 | 484 |
| 228 | 20231010 | 151100 | 11193131100 | 37600 | 37700 | 37700 | 37600 | 3846 |
| 229 | 20231010 | 151000 | 11048319500 | 37700 | 37650 | 37700 | 37650 | 434 |
| 230 | 20231010 | 150900 | 11031970200 | 37700 | 37650 | 37700 | 37650 | 486 |
| 231 | 20231010 | 150800 | 11013659200 | 37700 | 37700 | 37700 | 37650 | 446 |
| 232 | 20231010 | 150700 | 10996861500 | 37650 | 37650 | 37700 | 37650 | 391 |
| 233 | 20231010 | 150600 | 10982131450 | 37700 | 37650 | 37700 | 37650 | 757 |
| 234 | 20231010 | 150500 | 10953623050 | 37700 | 37650 | 37700 | 37650 | 497 |
| 235 | 20231010 | 150400 | 10934901900 | 37700 | 37650 | 37700 | 37650 | 310 |
| 236 | 20231010 | 150300 | 10923227250 | 37650 | 37700 | 37700 | 37650 | 299 |
| 237 | 20231010 | 150200 | 10911965550 | 37650 | 37650 | 37700 | 37650 | 1618 |
| 238 | 20231010 | 150100 | 10851043300 | 37650 | 37650 | 37700 | 37650 | 450 |
| 239 | 20231010 | 150000 | 10834089350 | 37700 | 37700 | 37700 | 37650 | 385 |
| 240 | 20231010 | 145900 | 10819587900 | 37700 | 37600 | 37700 | 37600 | 1551 |
| 241 | 20231010 | 145800 | 10761192500 | 37600 | 37600 | 37650 | 37600 | 404 |
| 242 | 20231010 | 145700 | 10745995300 | 37600 | 37600 | 37650 | 37600 | 224 |
| 243 | 20231010 | 145600 | 10737571650 | 37600 | 37600 | 37650 | 37600 | 505 |
| 244 | 20231010 | 145500 | 10718571200 | 37600 | 37650 | 37650 | 37600 | 275 |
| 245 | 20231010 | 145400 | 10708227550 | 37600 | 37650 | 37700 | 37600 | 2636 |
| 246 | 20231010 | 145300 | 10608992400 | 37650 | 37650 | 37700 | 37650 | 389 |
| 247 | 20231010 | 145200 | 10594337950 | 37700 | 37650 | 37700 | 37650 | 429 |
| 248 | 20231010 | 145100 | 10578175700 | 37700 | 37700 | 37700 | 37650 | 475 |
| 249 | 20231010 | 145000 | 10560277900 | 37700 | 37700 | 37750 | 37650 | 1830 |
| 250 | 20231010 | 144900 | 10491294750 | 37750 | 37750 | 37750 | 37700 | 835 |
| 251 | 20231010 | 144800 | 10459801200 | 37700 | 37700 | 37750 | 37700 | 165 |
| 252 | 20231010 | 144700 | 10453577650 | 37700 | 37650 | 37700 | 37650 | 800 |
| 253 | 20231010 | 144600 | 10423419100 | 37700 | 37750 | 37750 | 37650 | 1560 |
| 254 | 20231010 | 144500 | 10364601850 | 37750 | 37700 | 37750 | 37700 | 189 |
| 255 | 20231010 | 144400 | 10357469750 | 37750 | 37750 | 37750 | 37700 | 183 |
| 256 | 20231010 | 144300 | 10350564800 | 37750 | 37750 | 37750 | 37700 | 1657 |
| 257 | 20231010 | 144200 | 10288019800 | 37800 | 37700 | 37800 | 37650 | 1851 |
| 258 | 20231010 | 144100 | 10218199350 | 37700 | 37650 | 37700 | 37650 | 235 |
| 259 | 20231010 | 144000 | 10209347300 | 37700 | 37650 | 37700 | 37650 | 728 |
| 260 | 20231010 | 143900 | 10181904800 | 37700 | 37700 | 37700 | 37650 | 262 |
| 261 | 20231010 | 143800 | 10172029450 | 37700 | 37700 | 37750 | 37650 | 2570 |
| 262 | 20231010 | 143700 | 10075139350 | 37700 | 37700 | 37700 | 37650 | 339 |
| 263 | 20231010 | 143600 | 10062369450 | 37650 | 37650 | 37700 | 37650 | 189 |
| 264 | 20231010 | 143500 | 10055250450 | 37650 | 37700 | 37700 | 37650 | 394 |
| 265 | 20231010 | 143400 | 10040401850 | 37700 | 37650 | 37700 | 37650 | 650 |
| 266 | 20231010 | 143300 | 10015921500 | 37650 | 37650 | 37700 | 37650 | 82 |
| 267 | 20231010 | 143200 | 10012831750 | 37700 | 37650 | 37750 | 37600 | 1543 |
| 268 | 20231010 | 143100 | 9954727600 | 37650 | 37550 | 37750 | 37550 | 2893 |
| 269 | 20231010 | 143000 | 9845841300 | 37550 | 37500 | 37600 | 37500 | 132 |
| 270 | 20231010 | 142900 | 9840885750 | 37550 | 37450 | 37550 | 37450 | 1106 |
| 271 | 20231010 | 142800 | 9799413150 | 37450 | 37450 | 37550 | 37450 | 1680 |
| 272 | 20231010 | 142700 | 9736372850 | 37500 | 37550 | 37550 | 37450 | 599 |
| 273 | 20231010 | 142600 | 9713911900 | 37500 | 37600 | 37600 | 37500 | 2532 |
| 274 | 20231010 | 142500 | 9618884300 | 37600 | 37600 | 37600 | 37550 | 120 |
| 275 | 20231010 | 142400 | 9614373200 | 37600 | 37550 | 37600 | 37550 | 1694 |
| 276 | 20231010 | 142300 | 9550761750 | 37550 | 37600 | 37600 | 37550 | 1087 |
| 277 | 20231010 | 142200 | 9509938100 | 37600 | 37550 | 37600 | 37550 | 109 |
| 278 | 20231010 | 142100 | 9505842300 | 37550 | 37700 | 37700 | 37550 | 1854 |
| 279 | 20231010 | 142000 | 9436051200 | 37650 | 37600 | 37700 | 37600 | 651 |
| 280 | 20231010 | 141900 | 9411537100 | 37650 | 37600 | 37650 | 37550 | 542 |
| 281 | 20231010 | 141800 | 9391148000 | 37550 | 37550 | 37600 | 37550 | 262 |
| 282 | 20231010 | 141700 | 9381299100 | 37550 | 37650 | 37700 | 37550 | 2847 |
| 283 | 20231010 | 141600 | 9274143700 | 37700 | 37650 | 37700 | 37650 | 517 |
| 284 | 20231010 | 141500 | 9254672350 | 37700 | 37650 | 37700 | 37650 | 101 |
| 285 | 20231010 | 141400 | 9250866750 | 37700 | 37650 | 37700 | 37650 | 319 |
| 286 | 20231010 | 141300 | 9238843150 | 37700 | 37700 | 37700 | 37650 | 188 |
| 287 | 20231010 | 141200 | 9231762750 | 37700 | 37750 | 37750 | 37650 | 1842 |
| 288 | 20231010 | 141100 | 9162324550 | 37700 | 37750 | 37750 | 37700 | 480 |
| 289 | 20231010 | 141000 | 9144217250 | 37750 | 37750 | 37800 | 37700 | 406 |
| 290 | 20231010 | 140900 | 9128885800 | 37700 | 37750 | 37750 | 37700 | 358 |
| 291 | 20231010 | 140800 | 9115373700 | 37700 | 37750 | 37750 | 37700 | 130 |
| 292 | 20231010 | 140700 | 9110467650 | 37750 | 37750 | 37800 | 37700 | 518 |
| 293 | 20231010 | 140600 | 9090907550 | 37750 | 37800 | 37800 | 37750 | 2265 |
| 294 | 20231010 | 140500 | 9005379900 | 37750 | 37800 | 37800 | 37750 | 285 |
| 295 | 20231010 | 140400 | 8994609300 | 37800 | 37800 | 37800 | 37750 | 379 |
| 296 | 20231010 | 140300 | 8980283250 | 37800 | 37750 | 37800 | 37750 | 512 |
| 297 | 20231010 | 140200 | 8960934200 | 37700 | 37700 | 37800 | 37700 | 387 |
| 298 | 20231010 | 140100 | 8946310650 | 37750 | 37750 | 37800 | 37700 | 1464 |
| 299 | 20231010 | 140000 | 8891034500 | 37750 | 37750 | 37750 | 37700 | 842 |
| 300 | 20231010 | 135900 | 8859252900 | 37750 | 37750 | 37750 | 37700 | 307 |
| 301 | 20231010 | 135800 | 8847665450 | 37750 | 37700 | 37750 | 37700 | 1470 |
| 302 | 20231010 | 135700 | 8792205800 | 37700 | 37700 | 37700 | 37650 | 318 |
| 303 | 20231010 | 135600 | 8780218900 | 37700 | 37700 | 37700 | 37650 | 302 |
| 304 | 20231010 | 135500 | 8768833800 | 37700 | 37700 | 37700 | 37650 | 283 |
| 305 | 20231010 | 135400 | 8758167050 | 37700 | 37650 | 37700 | 37650 | 73 |
| 306 | 20231010 | 135300 | 8755415050 | 37650 | 37700 | 37700 | 37650 | 478 |
| 307 | 20231010 | 135200 | 8737396300 | 37700 | 37700 | 37700 | 37650 | 89 |
| 308 | 20231010 | 135100 | 8734041700 | 37700 | 37700 | 37700 | 37650 | 159 |
| 309 | 20231010 | 135000 | 8728052450 | 37700 | 37700 | 37700 | 37650 | 277 |
| 310 | 20231010 | 134900 | 8717609850 | 37700 | 37650 | 37700 | 37650 | 215 |
| 311 | 20231010 | 134800 | 8709506550 | 37650 | 37650 | 37700 | 37650 | 99 |
| 312 | 20231010 | 134700 | 8705776350 | 37650 | 37750 | 37750 | 37650 | 2859 |
| 313 | 20231010 | 134600 | 8597998450 | 37750 | 37750 | 37750 | 37700 | 343 |
| 314 | 20231010 | 134500 | 8585050600 | 37700 | 37700 | 37700 | 37700 | 33 |
| 315 | 20231010 | 134400 | 8583806500 | 37700 | 37700 | 37750 | 37700 | 121 |
| 316 | 20231010 | 134300 | 8579240150 | 37700 | 37700 | 37750 | 37700 | 358 |
| 317 | 20231010 | 134200 | 8565737550 | 37700 | 37700 | 37750 | 37700 | 120 |
| 318 | 20231010 | 134100 | 8561208850 | 37700 | 37700 | 37750 | 37650 | 1422 |
| 319 | 20231010 | 134000 | 8507598850 | 37700 | 37650 | 37750 | 37650 | 197 |
| 320 | 20231010 | 133900 | 8500169600 | 37650 | 37650 | 37700 | 37650 | 503 |
| 321 | 20231010 | 133800 | 8481208400 | 37700 | 37650 | 37700 | 37650 | 283 |
| 322 | 20231010 | 133700 | 8470541100 | 37650 | 37700 | 37750 | 37650 | 196 |
| 323 | 20231010 | 133600 | 8463151950 | 37700 | 37700 | 37700 | 37650 | 984 |
| 324 | 20231010 | 133500 | 8426055500 | 37650 | 37650 | 37700 | 37650 | 222 |
| 325 | 20231010 | 133400 | 8417689150 | 37700 | 37650 | 37700 | 37650 | 244 |
| 326 | 20231010 | 133300 | 8408497100 | 37700 | 37650 | 37750 | 37650 | 538 |
| 327 | 20231010 | 133200 | 8388212350 | 37700 | 37700 | 37750 | 37650 | 1783 |
| 328 | 20231010 | 133100 | 8320990300 | 37750 | 37750 | 37750 | 37700 | 673 |
| 329 | 20231010 | 133000 | 8295592250 | 37700 | 37700 | 37750 | 37700 | 63 |
| 330 | 20231010 | 132900 | 8293214450 | 37750 | 37700 | 37750 | 37650 | 240 |
| 331 | 20231010 | 132800 | 8284163400 | 37700 | 37750 | 37750 | 37650 | 1021 |
| 332 | 20231010 | 132700 | 8245669600 | 37750 | 37550 | 37750 | 37550 | 2057 |
| 333 | 20231010 | 132600 | 8168208350 | 37550 | 37550 | 37600 | 37550 | 53 |
| 334 | 20231010 | 132500 | 8166216350 | 37600 | 37600 | 37600 | 37550 | 1369 |
| 335 | 20231010 | 132400 | 8114785000 | 37600 | 37600 | 37600 | 37550 | 1775 |
| 336 | 20231010 | 132300 | 8048046150 | 37650 | 37600 | 37650 | 37600 | 96 |
| 337 | 20231010 | 132200 | 8044434150 | 37600 | 37600 | 37650 | 37600 | 124 |
| 338 | 20231010 | 132100 | 8039766400 | 37650 | 37650 | 37650 | 37600 | 2697 |
| 339 | 20231010 | 132000 | 7938234000 | 37700 | 37650 | 37700 | 37650 | 51 |
| 340 | 20231010 | 131900 | 7936312650 | 37650 | 37650 | 37700 | 37650 | 128 |
| 341 | 20231010 | 131800 | 7931489050 | 37700 | 37650 | 37700 | 37650 | 121 |
| 342 | 20231010 | 131700 | 7926930200 | 37700 | 37650 | 37700 | 37650 | 218 |
| 343 | 20231010 | 131600 | 7918714350 | 37650 | 37650 | 37700 | 37650 | 42 |
| 344 | 20231010 | 131500 | 7917131350 | 37700 | 37650 | 37700 | 37650 | 1270 |
| 345 | 20231010 | 131400 | 7869307050 | 37650 | 37650 | 37700 | 37650 | 175 |
| 346 | 20231010 | 131300 | 7862710650 | 37650 | 37700 | 37700 | 37650 | 84 |
| 347 | 20231010 | 131200 | 7859545600 | 37700 | 37700 | 37700 | 37650 | 30 |
| 348 | 20231010 | 131100 | 7858414750 | 37650 | 37650 | 37700 | 37650 | 346 |
| 349 | 20231010 | 131000 | 7845383100 | 37650 | 37700 | 37700 | 37650 | 842 |
| 350 | 20231010 | 130900 | 7813640600 | 37700 | 37700 | 37750 | 37700 | 461 |
| 351 | 20231010 | 130800 | 7796259750 | 37750 | 37750 | 37750 | 37700 | 997 |
| 352 | 20231010 | 130700 | 7758623950 | 37750 | 37750 | 37800 | 37750 | 493 |
| 353 | 20231010 | 130600 | 7740004200 | 37800 | 37800 | 37800 | 37800 | 9 |
| 354 | 20231010 | 130500 | 7739664000 | 37800 | 37800 | 37800 | 37750 | 160 |
| 355 | 20231010 | 130400 | 7733621900 | 37750 | 37750 | 37800 | 37750 | 601 |
| 356 | 20231010 | 130300 | 7710934100 | 37750 | 37750 | 37750 | 37750 | 161 |
| 357 | 20231010 | 130200 | 7704856350 | 37700 | 37750 | 37750 | 37700 | 67 |
| 358 | 20231010 | 130100 | 7702329000 | 37750 | 37700 | 37750 | 37700 | 80 |
| 359 | 20231010 | 130000 | 7699310050 | 37700 | 37800 | 37800 | 37700 | 1589 |
| 360 | 20231010 | 125900 | 7639325000 | 37800 | 37750 | 37800 | 37750 | 234 |
| 361 | 20231010 | 125800 | 7630489500 | 37800 | 37750 | 37800 | 37750 | 149 |
| 362 | 20231010 | 125700 | 7624863450 | 37750 | 37750 | 37750 | 37700 | 685 |
| 363 | 20231010 | 125600 | 7599005450 | 37700 | 37650 | 37700 | 37650 | 453 |
| 364 | 20231010 | 125500 | 7581928850 | 37650 | 37700 | 37750 | 37650 | 154 |
| 365 | 20231010 | 125400 | 7576123150 | 37700 | 37750 | 37800 | 37650 | 1434 |
| 366 | 20231010 | 125300 | 7522012600 | 37750 | 37800 | 37800 | 37750 | 507 |
| 367 | 20231010 | 125200 | 7502864300 | 37800 | 37800 | 37800 | 37750 | 338 |
| 368 | 20231010 | 125100 | 7490104550 | 37800 | 37800 | 37800 | 37800 | 51 |
| 369 | 20231010 | 125000 | 7488176750 | 37800 | 37800 | 37850 | 37800 | 1467 |
| 370 | 20231010 | 124900 | 7432722950 | 37800 | 37800 | 37850 | 37800 | 657 |
| 371 | 20231010 | 124800 | 7407880200 | 37800 | 37850 | 37850 | 37800 | 81 |
| 372 | 20231010 | 124700 | 7404816200 | 37850 | 37850 | 37850 | 37850 | 35 |
| 373 | 20231010 | 124600 | 7403491450 | 37800 | 37850 | 37850 | 37800 | 383 |
| 374 | 20231010 | 124500 | 7389008750 | 37850 | 37850 | 37850 | 37800 | 50 |
| 375 | 20231010 | 124400 | 7387116300 | 37850 | 37750 | 37850 | 37750 | 227 |
| 376 | 20231010 | 124300 | 7378534450 | 37750 | 37850 | 37850 | 37750 | 51 |
| 377 | 20231010 | 124200 | 7376607950 | 37800 | 37800 | 37850 | 37800 | 553 |
| 378 | 20231010 | 124100 | 7355695600 | 37800 | 37800 | 37800 | 37800 | 63 |
| 379 | 20231010 | 124000 | 7353314200 | 37800 | 37850 | 37900 | 37800 | 1816 |
| 380 | 20231010 | 123900 | 7284584200 | 37850 | 37900 | 37900 | 37850 | 585 |
| 381 | 20231010 | 123800 | 7262431650 | 37900 | 37900 | 37900 | 37850 | 58 |
| 382 | 20231010 | 123700 | 7260235100 | 37900 | 37900 | 37900 | 37900 | 75 |
| 383 | 20231010 | 123600 | 7257392600 | 37900 | 37950 | 37950 | 37900 | 1662 |
| 384 | 20231010 | 123500 | 7194393750 | 37950 | 37900 | 37950 | 37900 | 1436 |
| 385 | 20231010 | 123400 | 7139953850 | 37900 | 37900 | 37900 | 37850 | 199 |
| 386 | 20231010 | 123300 | 7132413350 | 37900 | 37900 | 37900 | 37850 | 114 |
| 387 | 20231010 | 123200 | 7128093450 | 37900 | 37900 | 37900 | 37850 | 211 |
| 388 | 20231010 | 123100 | 7120098450 | 37900 | 37900 | 37900 | 37850 | 44 |
| 389 | 20231010 | 123000 | 7118431150 | 37900 | 37900 | 37900 | 37850 | 106 |
| 390 | 20231010 | 122900 | 7114415400 | 37900 | 37900 | 37900 | 37850 | 69 |
| 391 | 20231010 | 122800 | 7111801050 | 37900 | 37900 | 37900 | 37850 | 252 |
| 392 | 20231010 | 122700 | 7102251900 | 37850 | 37850 | 37900 | 37850 | 36 |
| 393 | 20231010 | 122600 | 7100889050 | 37900 | 37900 | 37900 | 37850 | 173 |
| 394 | 20231010 | 122500 | 7094339900 | 37900 | 37900 | 37900 | 37900 | 82 |
| 395 | 20231010 | 122400 | 7091232100 | 37900 | 37850 | 37900 | 37850 | 302 |
| 396 | 20231010 | 122300 | 7079790300 | 37900 | 37900 | 37900 | 37850 | 39 |
| 397 | 20231010 | 122200 | 7078313600 | 37850 | 37950 | 37950 | 37850 | 3067 |
| 398 | 20231010 | 122100 | 6962073000 | 37950 | 37950 | 37950 | 37950 | 353 |
| 399 | 20231010 | 122000 | 6948676650 | 37950 | 37950 | 37950 | 37900 | 161 |
| 400 | 20231010 | 121900 | 6942568400 | 37950 | 37950 | 37950 | 37900 | 234 |
| 401 | 20231010 | 121800 | 6933689050 | 37950 | 37950 | 37950 | 37900 | 101 |
| 402 | 20231010 | 121700 | 6929857800 | 37950 | 37950 | 37950 | 37900 | 183 |
| 403 | 20231010 | 121600 | 6922913000 | 37950 | 37900 | 37950 | 37900 | 161 |
| 404 | 20231010 | 121500 | 6916809350 | 37900 | 37950 | 37950 | 37900 | 72 |
| 405 | 20231010 | 121400 | 6914077050 | 37950 | 37900 | 37950 | 37900 | 269 |
| 406 | 20231010 | 121300 | 6903870150 | 37950 | 37950 | 37950 | 37900 | 150 |
| 407 | 20231010 | 121200 | 6898182650 | 37950 | 37900 | 37950 | 37900 | 89 |
| 408 | 20231010 | 121100 | 6894807500 | 37950 | 37900 | 37950 | 37900 | 661 |
| 409 | 20231010 | 121000 | 6869750050 | 37900 | 37850 | 37900 | 37850 | 160 |
| 410 | 20231010 | 120900 | 6863687650 | 37900 | 37850 | 37900 | 37850 | 101 |
| 411 | 20231010 | 120800 | 6859860500 | 37900 | 37850 | 37900 | 37850 | 232 |
| 412 | 20231010 | 120700 | 6851075650 | 37850 | 37900 | 37900 | 37850 | 463 |
| 413 | 20231010 | 120600 | 6833528450 | 37900 | 37900 | 37900 | 37850 | 47 |
| 414 | 20231010 | 120500 | 6831749100 | 37850 | 37850 | 37900 | 37850 | 77 |
| 415 | 20231010 | 120400 | 6828831650 | 37900 | 37850 | 37900 | 37800 | 689 |
| 416 | 20231010 | 120300 | 6802750500 | 37850 | 37900 | 37900 | 37850 | 154 |
| 417 | 20231010 | 120200 | 6796914250 | 37850 | 37950 | 38000 | 37850 | 3334 |
| 418 | 20231010 | 120100 | 6670418550 | 38000 | 38000 | 38000 | 37950 | 293 |
| 419 | 20231010 | 120000 | 6659297150 | 38000 | 37950 | 38000 | 37950 | 332 |
| 420 | 20231010 | 115900 | 6646685600 | 38000 | 37950 | 38000 | 37950 | 168 |
| 421 | 20231010 | 115800 | 6640307450 | 37950 | 38000 | 38000 | 37950 | 437 |
| 422 | 20231010 | 115700 | 6623720450 | 37950 | 38000 | 38000 | 37950 | 1127 |
| 423 | 20231010 | 115600 | 6580942150 | 38000 | 38000 | 38000 | 38000 | 251 |
| 424 | 20231010 | 115500 | 6571404150 | 38000 | 38000 | 38000 | 37950 | 180 |
| 425 | 20231010 | 115400 | 6564566500 | 38000 | 38000 | 38000 | 38000 | 168 |
| 426 | 20231010 | 115300 | 6558182500 | 38000 | 38000 | 38000 | 37950 | 335 |
| 427 | 20231010 | 115200 | 6545454450 | 38000 | 37950 | 38000 | 37950 | 117 |
| 428 | 20231010 | 115100 | 6541009150 | 38000 | 38000 | 38000 | 37950 | 202 |
| 429 | 20231010 | 115000 | 6533334800 | 37950 | 38000 | 38000 | 37950 | 199 |
| 430 | 20231010 | 114900 | 6525775100 | 38000 | 38000 | 38000 | 37950 | 216 |
| 431 | 20231010 | 114800 | 6517568750 | 38000 | 38000 | 38000 | 37950 | 169 |
| 432 | 20231010 | 114700 | 6511147450 | 37950 | 38000 | 38000 | 37950 | 147 |
| 433 | 20231010 | 114600 | 6505564150 | 38000 | 38000 | 38000 | 37950 | 290 |
| 434 | 20231010 | 114500 | 6494546650 | 37950 | 38000 | 38000 | 37950 | 80 |
| 435 | 20231010 | 114400 | 6491509300 | 38000 | 38000 | 38000 | 37950 | 30 |
| 436 | 20231010 | 114300 | 6490369500 | 38000 | 38050 | 38050 | 37950 | 3018 |
| 437 | 20231010 | 114200 | 6375683150 | 38050 | 38000 | 38050 | 38000 | 141 |
| 438 | 20231010 | 114100 | 6370321400 | 38000 | 38000 | 38050 | 38000 | 2251 |
| 439 | 20231010 | 114000 | 6284775550 | 38000 | 38050 | 38050 | 38000 | 232 |
| 440 | 20231010 | 113900 | 6275948700 | 38050 | 38000 | 38050 | 38000 | 225 |
| 441 | 20231010 | 113800 | 6267393600 | 38050 | 38050 | 38050 | 38000 | 344 |
| 442 | 20231010 | 113700 | 6254313800 | 38050 | 38050 | 38050 | 38000 | 338 |
| 443 | 20231010 | 113600 | 6241456100 | 38050 | 38050 | 38050 | 38000 | 356 |
| 444 | 20231010 | 113500 | 6227915300 | 38050 | 38050 | 38050 | 38000 | 265 |
| 445 | 20231010 | 113400 | 6217840400 | 38050 | 38050 | 38050 | 38000 | 338 |
| 446 | 20231010 | 113300 | 6204979550 | 38050 | 38050 | 38050 | 38000 | 270 |
| 447 | 20231010 | 113200 | 6194707800 | 38050 | 38050 | 38050 | 38000 | 318 |
| 448 | 20231010 | 113100 | 6182609050 | 38050 | 38050 | 38050 | 38000 | 331 |
| 449 | 20231010 | 113000 | 6170017300 | 38050 | 38050 | 38050 | 38050 | 114 |
| 450 | 20231010 | 112900 | 6165679600 | 38050 | 38050 | 38050 | 38000 | 267 |
| 451 | 20231010 | 112800 | 6155521900 | 38050 | 38050 | 38050 | 38000 | 224 |
| 452 | 20231010 | 112700 | 6147006400 | 38000 | 38050 | 38050 | 38000 | 338 |
| 453 | 20231010 | 112600 | 6134155550 | 38050 | 38050 | 38050 | 38000 | 265 |
| 454 | 20231010 | 112500 | 6124077950 | 38050 | 38050 | 38050 | 38000 | 152 |
| 455 | 20231010 | 112400 | 6118296750 | 38000 | 38050 | 38050 | 38000 | 339 |
| 456 | 20231010 | 112300 | 6105408550 | 38050 | 38050 | 38050 | 38000 | 901 |
| 457 | 20231010 | 112200 | 6071159650 | 38000 | 38050 | 38050 | 38000 | 130 |
| 458 | 20231010 | 112100 | 6066214600 | 38050 | 38050 | 38050 | 38000 | 108 |
| 459 | 20231010 | 112000 | 6062108050 | 38050 | 38050 | 38100 | 38050 | 249 |
| 460 | 20231010 | 111900 | 6052633550 | 38000 | 38100 | 38100 | 38000 | 2805 |
| 461 | 20231010 | 111800 | 5945879550 | 38100 | 37950 | 38100 | 37950 | 8633 |
| 462 | 20231010 | 111700 | 5617625900 | 37950 | 38000 | 38000 | 37950 | 554 |
| 463 | 20231010 | 111600 | 5596585250 | 38000 | 38000 | 38000 | 37950 | 509 |
| 464 | 20231010 | 111500 | 5577244900 | 38000 | 38000 | 38000 | 37950 | 976 |
| 465 | 20231010 | 111400 | 5540160550 | 38000 | 38000 | 38000 | 37950 | 453 |
| 466 | 20231010 | 111300 | 5522947600 | 38000 | 38000 | 38000 | 37950 | 653 |
| 467 | 20231010 | 111200 | 5498136300 | 38000 | 38000 | 38000 | 37950 | 319 |
| 468 | 20231010 | 111100 | 5486016450 | 38000 | 38000 | 38000 | 37950 | 794 |
| 469 | 20231010 | 111000 | 5455849300 | 38000 | 37950 | 38000 | 37950 | 262 |
| 470 | 20231010 | 110900 | 5445895100 | 38000 | 37950 | 38000 | 37900 | 4259 |
| 471 | 20231010 | 110800 | 5284247200 | 37950 | 37950 | 37950 | 37900 | 159 |
| 472 | 20231010 | 110700 | 5278213450 | 37950 | 37950 | 37950 | 37900 | 485 |
| 473 | 20231010 | 110600 | 5259810050 | 37950 | 37950 | 37950 | 37950 | 105 |
| 474 | 20231010 | 110500 | 5255825300 | 37900 | 37950 | 37950 | 37900 | 77 |
| 475 | 20231010 | 110400 | 5252906500 | 37950 | 37900 | 37950 | 37850 | 218 |
| 476 | 20231010 | 110300 | 5244646200 | 37900 | 37950 | 37950 | 37850 | 3279 |
| 477 | 20231010 | 110200 | 5120352500 | 37950 | 37950 | 37950 | 37900 | 391 |
| 478 | 20231010 | 110100 | 5105519550 | 37950 | 37900 | 37950 | 37850 | 3043 |
| 479 | 20231010 | 110000 | 4990178750 | 37900 | 37850 | 37900 | 37800 | 1330 |
| 480 | 20231010 | 105900 | 4939842550 | 37850 | 37800 | 37850 | 37800 | 356 |
| 481 | 20231010 | 105800 | 4926373100 | 37850 | 37800 | 37850 | 37800 | 3910 |
| 482 | 20231010 | 105700 | 4778547250 | 37800 | 37800 | 37800 | 37750 | 352 |
| 483 | 20231010 | 105600 | 4765249550 | 37800 | 37750 | 37800 | 37750 | 438 |
| 484 | 20231010 | 105500 | 4748698950 | 37750 | 37800 | 37800 | 37750 | 570 |
| 485 | 20231010 | 105400 | 4727168050 | 37750 | 37800 | 37800 | 37750 | 387 |
| 486 | 20231010 | 105300 | 4712550200 | 37800 | 37800 | 37800 | 37750 | 354 |
| 487 | 20231010 | 105200 | 4699174250 | 37750 | 37750 | 37800 | 37750 | 1649 |
| 488 | 20231010 | 105100 | 4636915600 | 37750 | 37700 | 37750 | 37700 | 124 |
| 489 | 20231010 | 105000 | 4632235600 | 37700 | 37750 | 37750 | 37700 | 153 |
| 490 | 20231010 | 104900 | 4626462300 | 37750 | 37750 | 37750 | 37700 | 1176 |
| 491 | 20231010 | 104800 | 4582070900 | 37800 | 37750 | 37800 | 37750 | 1039 |
| 492 | 20231010 | 104700 | 4542841900 | 37800 | 37800 | 37800 | 37750 | 309 |
| 493 | 20231010 | 104600 | 4531162750 | 37800 | 37800 | 37800 | 37750 | 841 |
| 494 | 20231010 | 104500 | 4499399700 | 37800 | 37750 | 37800 | 37700 | 886 |
| 495 | 20231010 | 104400 | 4465947700 | 37750 | 37750 | 37750 | 37700 | 429 |
| 496 | 20231010 | 104300 | 4449754850 | 37750 | 37750 | 37750 | 37700 | 321 |
| 497 | 20231010 | 104200 | 4437638000 | 37750 | 37750 | 37750 | 37700 | 892 |
| 498 | 20231010 | 104100 | 4403966650 | 37750 | 37750 | 37750 | 37700 | 336 |
| 499 | 20231010 | 104000 | 4391283150 | 37750 | 37750 | 37750 | 37700 | 314 |
| 500 | 20231010 | 103900 | 4379432300 | 37750 | 37700 | 37750 | 37700 | 400 |
| 501 | 20231010 | 103800 | 4364333900 | 37750 | 37650 | 37750 | 37650 | 3153 |
| 502 | 20231010 | 103700 | 4245425450 | 37700 | 37700 | 37700 | 37650 | 195 |
| 503 | 20231010 | 103600 | 4238075100 | 37700 | 37650 | 37700 | 37650 | 290 |
| 504 | 20231010 | 103500 | 4227148650 | 37650 | 37650 | 37700 | 37600 | 2826 |
| 505 | 20231010 | 103400 | 4120740800 | 37600 | 37650 | 37650 | 37600 | 244 |
| 506 | 20231010 | 103300 | 4111562000 | 37600 | 37600 | 37650 | 37600 | 96 |
| 507 | 20231010 | 103200 | 4107949100 | 37650 | 37600 | 37650 | 37600 | 205 |
| 508 | 20231010 | 103100 | 4100233650 | 37650 | 37700 | 37700 | 37600 | 1621 |
| 509 | 20231010 | 103000 | 4039208450 | 37650 | 37600 | 37700 | 37600 | 1599 |
| 510 | 20231010 | 102900 | 3979005300 | 37650 | 37650 | 37650 | 37650 | 102 |
| 511 | 20231010 | 102800 | 3975165000 | 37600 | 37650 | 37650 | 37600 | 711 |
| 512 | 20231010 | 102700 | 3948411050 | 37650 | 37600 | 37650 | 37600 | 199 |
| 513 | 20231010 | 102600 | 3940922250 | 37650 | 37650 | 37650 | 37600 | 148 |
| 514 | 20231010 | 102500 | 3935353450 | 37600 | 37650 | 37650 | 37600 | 458 |
| 515 | 20231010 | 102400 | 3918122200 | 37650 | 37650 | 37650 | 37600 | 51 |
| 516 | 20231010 | 102300 | 3916203750 | 37650 | 37650 | 37650 | 37600 | 234 |
| 517 | 20231010 | 102200 | 3907394800 | 37650 | 37650 | 37650 | 37600 | 37 |
| 518 | 20231010 | 102100 | 3906003400 | 37600 | 37550 | 37600 | 37550 | 1761 |
| 519 | 20231010 | 102000 | 3839841250 | 37500 | 37500 | 37550 | 37500 | 195 |
| 520 | 20231010 | 101900 | 3832528400 | 37550 | 37500 | 37550 | 37500 | 17 |
| 521 | 20231010 | 101800 | 3831890150 | 37500 | 37550 | 37600 | 37500 | 1024 |
| 522 | 20231010 | 101700 | 3793434700 | 37600 | 37600 | 37600 | 37550 | 242 |
| 523 | 20231010 | 101600 | 3784341650 | 37600 | 37550 | 37600 | 37550 | 301 |
| 524 | 20231010 | 101500 | 3773031850 | 37550 | 37550 | 37550 | 37550 | 118 |
| 525 | 20231010 | 101400 | 3768600950 | 37500 | 37500 | 37550 | 37500 | 1370 |
| 526 | 20231010 | 101300 | 3717211250 | 37500 | 37500 | 37550 | 37500 | 2194 |
| 527 | 20231010 | 101200 | 3634907150 | 37550 | 37450 | 37550 | 37450 | 321 |
| 528 | 20231010 | 101100 | 3622869050 | 37450 | 37500 | 37500 | 37450 | 149 |
| 529 | 20231010 | 101000 | 3617282350 | 37500 | 37500 | 37550 | 37500 | 950 |
| 530 | 20231010 | 100900 | 3581657300 | 37500 | 37550 | 37550 | 37500 | 80 |
| 531 | 20231010 | 100800 | 3578654250 | 37500 | 37550 | 37550 | 37500 | 58 |
| 532 | 20231010 | 100700 | 3576478150 | 37550 | 37600 | 37600 | 37550 | 1235 |
| 533 | 20231010 | 100600 | 3530103250 | 37600 | 37600 | 37600 | 37550 | 84 |
| 534 | 20231010 | 100500 | 3526945550 | 37550 | 37650 | 37650 | 37500 | 1724 |
| 535 | 20231010 | 100400 | 3462165700 | 37650 | 37650 | 37650 | 37600 | 372 |
| 536 | 20231010 | 100300 | 3448162450 | 37650 | 37600 | 37650 | 37600 | 266 |
| 537 | 20231010 | 100200 | 3438158100 | 37600 | 37600 | 37600 | 37550 | 324 |
| 538 | 20231010 | 100100 | 3425976700 | 37550 | 37600 | 37600 | 37550 | 293 |
| 539 | 20231010 | 100000 | 3414972400 | 37550 | 37600 | 37600 | 37550 | 460 |
| 540 | 20231010 | 095900 | 3397680000 | 37550 | 37550 | 37550 | 37550 | 21 |
| 541 | 20231010 | 095800 | 3396891450 | 37600 | 37650 | 37650 | 37600 | 34 |
| 542 | 20231010 | 095700 | 3395612300 | 37650 | 37700 | 37700 | 37650 | 1023 |
| 543 | 20231010 | 095600 | 3357090300 | 37700 | 37700 | 37750 | 37700 | 1838 |
| 544 | 20231010 | 095500 | 3287797100 | 37700 | 37700 | 37750 | 37700 | 447 |
| 545 | 20231010 | 095400 | 3270944950 | 37750 | 37750 | 37750 | 37700 | 1398 |
| 546 | 20231010 | 095300 | 3218226850 | 37700 | 37750 | 37750 | 37700 | 459 |
| 547 | 20231010 | 095200 | 3200902650 | 37750 | 37700 | 37750 | 37700 | 214 |
| 548 | 20231010 | 095100 | 3192827400 | 37700 | 37750 | 37750 | 37700 | 214 |
| 549 | 20231010 | 095000 | 3184753750 | 37750 | 37750 | 37750 | 37700 | 215 |
| 550 | 20231010 | 094900 | 3176640250 | 37750 | 37700 | 37750 | 37700 | 211 |
| 551 | 20231010 | 094800 | 3168679150 | 37750 | 37750 | 37750 | 37700 | 1493 |
| 552 | 20231010 | 094700 | 3112387200 | 37700 | 37750 | 37750 | 37700 | 159 |
| 553 | 20231010 | 094600 | 3106387750 | 37700 | 37700 | 37750 | 37700 | 383 |
| 554 | 20231010 | 094500 | 3091935800 | 37700 | 37700 | 37750 | 37700 | 206 |
| 555 | 20231010 | 094400 | 3084168750 | 37750 | 37700 | 37750 | 37700 | 241 |
| 556 | 20231010 | 094300 | 3075083000 | 37700 | 37700 | 37750 | 37700 | 220 |
| 557 | 20231010 | 094200 | 3066788350 | 37750 | 37750 | 37800 | 37700 | 2142 |
| 558 | 20231010 | 094100 | 2985946800 | 37750 | 37750 | 37800 | 37700 | 944 |
| 559 | 20231010 | 094000 | 2950309400 | 37750 | 37750 | 37800 | 37700 | 726 |
| 560 | 20231010 | 093900 | 2922899600 | 37750 | 37650 | 37750 | 37650 | 2446 |
| 561 | 20231010 | 093800 | 2830656650 | 37650 | 37650 | 37700 | 37650 | 164 |
| 562 | 20231010 | 093700 | 2824481900 | 37650 | 37700 | 37700 | 37500 | 2598 |
| 563 | 20231010 | 093600 | 2726796550 | 37700 | 37650 | 37700 | 37650 | 597 |
| 564 | 20231010 | 093500 | 2704309700 | 37700 | 37650 | 37700 | 37650 | 162 |
| 565 | 20231010 | 093400 | 2698204600 | 37650 | 37750 | 37750 | 37650 | 1293 |
| 566 | 20231010 | 093300 | 2649458350 | 37700 | 37750 | 37750 | 37700 | 1214 |
| 567 | 20231010 | 093200 | 2603676550 | 37700 | 37750 | 37750 | 37700 | 438 |
| 568 | 20231010 | 093100 | 2587142300 | 37750 | 37750 | 37750 | 37750 | 151 |
| 569 | 20231010 | 093000 | 2581442050 | 37750 | 37750 | 37800 | 37700 | 2809 |
| 570 | 20231010 | 092900 | 2475399000 | 37750 | 37700 | 37750 | 37700 | 1343 |
| 571 | 20231010 | 092800 | 2424750850 | 37700 | 37650 | 37700 | 37650 | 414 |
| 572 | 20231010 | 092700 | 2409146700 | 37700 | 37650 | 37700 | 37650 | 570 |
| 573 | 20231010 | 092600 | 2387670900 | 37650 | 37650 | 37700 | 37600 | 1035 |
| 574 | 20231010 | 092500 | 2348696350 | 37650 | 37550 | 37650 | 37550 | 4115 |
| 575 | 20231010 | 092400 | 2194004500 | 37550 | 37500 | 37550 | 37500 | 364 |
| 576 | 20231010 | 092300 | 2180336400 | 37550 | 37550 | 37550 | 37500 | 204 |
| 577 | 20231010 | 092200 | 2172677350 | 37500 | 37450 | 37550 | 37450 | 4181 |
| 578 | 20231010 | 092100 | 2015946400 | 37450 | 37450 | 37450 | 37400 | 650 |
| 579 | 20231010 | 092000 | 1991613950 | 37450 | 37400 | 37450 | 37400 | 250 |
| 580 | 20231010 | 091900 | 1982251800 | 37400 | 37400 | 37450 | 37400 | 275 |
| 581 | 20231010 | 091800 | 1971966000 | 37450 | 37450 | 37500 | 37450 | 1177 |
| 582 | 20231010 | 091700 | 1927879800 | 37450 | 37450 | 37450 | 37400 | 2178 |
| 583 | 20231010 | 091600 | 1846365100 | 37450 | 37500 | 37550 | 37450 | 1121 |
| 584 | 20231010 | 091500 | 1804333650 | 37500 | 37500 | 37550 | 37450 | 1125 |
| 585 | 20231010 | 091400 | 1762150100 | 37500 | 37550 | 37550 | 37500 | 1374 |
| 586 | 20231010 | 091300 | 1710624450 | 37550 | 37600 | 37600 | 37500 | 1834 |
| 587 | 20231010 | 091200 | 1641742200 | 37600 | 37600 | 37600 | 37500 | 1744 |
| 588 | 20231010 | 091100 | 1576191100 | 37600 | 37650 | 37700 | 37500 | 1522 |
| 589 | 20231010 | 091000 | 1518927550 | 37650 | 37450 | 37650 | 37450 | 7893 |
| 590 | 20231010 | 090900 | 1222755100 | 37400 | 37400 | 37450 | 37400 | 1186 |
| 591 | 20231010 | 090800 | 1178397900 | 37400 | 37400 | 37450 | 37400 | 2108 |
| 592 | 20231010 | 090700 | 1099510200 | 37400 | 37450 | 37450 | 37200 | 1483 |
| 593 | 20231010 | 090600 | 1044086650 | 37450 | 37450 | 37500 | 36900 | 6633 |
| 594 | 20231010 | 090500 | 796079650 | 37450 | 37450 | 37450 | 37450 | 525 |
| 595 | 20231010 | 090400 | 776418400 | 37450 | 37450 | 37500 | 37450 | 2697 |
| 596 | 20231010 | 090300 | 675399450 | 37450 | 37300 | 37450 | 37250 | 3092 |
| 597 | 20231010 | 090200 | 559953800 | 37300 | 37250 | 37300 | 37250 | 480 |
| 598 | 20231010 | 090100 | 542071250 | 37300 | 37350 | 37350 | 37200 | 950 |
| 599 | 20231010 | 090000 | 506652500 | 37300 | 37100 | 37500 | 37100 | 13610 |