32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 3 | 20231010 | 184200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20231010 | 184100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20231010 | 184000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20231010 | 183900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20231010 | 183800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20231010 | 183700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20231010 | 183600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20231010 | 183500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20231010 | 183400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20231010 | 183300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20231010 | 183200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20231010 | 183100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20231010 | 183000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20231010 | 182900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20231010 | 182800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20231010 | 182700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20231010 | 182600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20231010 | 182500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20231010 | 182400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20231010 | 182300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20231010 | 182200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20231010 | 182100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20231010 | 182000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20231010 | 181900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20231010 | 181800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20231010 | 181700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20231010 | 181600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20231010 | 181500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20231010 | 181400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20231010 | 181300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 33 | 20231010 | 181200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20231010 | 181100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20231010 | 181000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20231010 | 180900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20231010 | 180800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20231010 | 180700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20231010 | 180600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20231010 | 180500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20231010 | 180400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20231010 | 180300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20231010 | 180200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20231010 | 180100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20231010 | 180000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20231010 | 175900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20231010 | 175800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20231010 | 175700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20231010 | 175600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20231010 | 175500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20231010 | 175400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20231010 | 175300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20231010 | 175200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20231010 | 175100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20231010 | 175000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20231010 | 174900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20231010 | 174800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20231010 | 174700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20231010 | 174600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20231010 | 174500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20231010 | 174400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20231010 | 174300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 63 | 20231010 | 174200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20231010 | 174100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20231010 | 174000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20231010 | 173900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20231010 | 173800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20231010 | 173700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20231010 | 173600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20231010 | 173500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20231010 | 173400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20231010 | 173300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20231010 | 173200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20231010 | 173100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20231010 | 173000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20231010 | 172900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20231010 | 172800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20231010 | 172700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20231010 | 172600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20231010 | 172500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20231010 | 172400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20231010 | 172300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20231010 | 172200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20231010 | 172100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20231010 | 172000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20231010 | 171900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20231010 | 171800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20231010 | 171700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20231010 | 171600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20231010 | 171500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20231010 | 171400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20231010 | 171300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 93 | 20231010 | 171200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20231010 | 171100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20231010 | 171000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20231010 | 170900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20231010 | 170800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20231010 | 170700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20231010 | 170600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20231010 | 170500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20231010 | 170400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20231010 | 170300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20231010 | 170200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20231010 | 170100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20231010 | 170000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20231010 | 165900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20231010 | 165800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20231010 | 165700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20231010 | 165600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20231010 | 165500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20231010 | 165400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20231010 | 165300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20231010 | 165200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20231010 | 165100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20231010 | 165000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20231010 | 164900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20231010 | 164800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20231010 | 164700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20231010 | 164600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20231010 | 164500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20231010 | 164400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20231010 | 164300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 123 | 20231010 | 164200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20231010 | 164100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20231010 | 164000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20231010 | 163900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20231010 | 163800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20231010 | 163700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20231010 | 163600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20231010 | 163500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20231010 | 163400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20231010 | 163300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20231010 | 163200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20231010 | 163100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20231010 | 163000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20231010 | 162900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20231010 | 162800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20231010 | 162700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20231010 | 162600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20231010 | 162500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20231010 | 162400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20231010 | 162300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20231010 | 162200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20231010 | 162100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20231010 | 162000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20231010 | 161900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20231010 | 161800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20231010 | 161700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20231010 | 161600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20231010 | 161500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20231010 | 161400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20231010 | 161300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 153 | 20231010 | 161200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20231010 | 161100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20231010 | 161000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20231010 | 160900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20231010 | 160800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20231010 | 160700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20231010 | 160600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20231010 | 160500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20231010 | 160400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20231010 | 160300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20231010 | 160200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20231010 | 160100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20231010 | 160000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20231010 | 155900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20231010 | 155800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20231010 | 155700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20231010 | 155600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20231010 | 155500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20231010 | 155400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20231010 | 155300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20231010 | 155200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20231010 | 155100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20231010 | 155000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20231010 | 154900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20231010 | 154800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20231010 | 154700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20231010 | 154600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20231010 | 154500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20231010 | 154400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20231010 | 154300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 183 | 20231010 | 154200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20231010 | 154100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20231010 | 154000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20231010 | 153900 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20231010 | 153800 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20231010 | 153700 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20231010 | 153600 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20231010 | 153500 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20231010 | 153400 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20231010 | 153300 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20231010 | 153200 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20231010 | 153100 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20231010 | 153000 | 15550611950 | 36200 | 36200 | 36200 | 36200 | 7146 |
| 196 | 20231010 | 152900 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20231010 | 152800 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20231010 | 152700 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20231010 | 152600 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20231010 | 152500 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20231010 | 152400 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20231010 | 152300 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20231010 | 152200 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20231010 | 152100 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20231010 | 152000 | 15291926750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20231010 | 151900 | 15291926750 | 36100 | 36150 | 36150 | 36050 | 1080 |
| 207 | 20231010 | 151800 | 15252928000 | 36150 | 36100 | 36200 | 36100 | 663 |
| 208 | 20231010 | 151700 | 15228957500 | 36150 | 36100 | 36150 | 36050 | 939 |
| 209 | 20231010 | 151600 | 15195081400 | 36050 | 36050 | 36100 | 36050 | 440 |
| 210 | 20231010 | 151500 | 15179215450 | 36050 | 36050 | 36100 | 36050 | 2500 |
| 211 | 20231010 | 151400 | 15089085050 | 36050 | 36100 | 36100 | 36050 | 429 |
| 212 | 20231010 | 151300 | 15073607200 | 36100 | 36100 | 36150 | 36100 | 2707 |
| 213 | 20231010 | 151200 | 14975878550 | 36100 | 36100 | 36150 | 36100 | 1184 |
| 214 | 20231010 | 151100 | 14933118550 | 36100 | 36150 | 36200 | 36100 | 606 |
| 215 | 20231010 | 151000 | 14911215350 | 36150 | 36150 | 36200 | 36150 | 1429 |
| 216 | 20231010 | 150900 | 14859552150 | 36150 | 36150 | 36200 | 36150 | 92 |
| 217 | 20231010 | 150800 | 14856223100 | 36150 | 36150 | 36200 | 36150 | 212 |
| 218 | 20231010 | 150700 | 14848555600 | 36200 | 36150 | 36200 | 36150 | 193 |
| 219 | 20231010 | 150600 | 14841577400 | 36150 | 36150 | 36200 | 36150 | 115 |
| 220 | 20231010 | 150500 | 14837420100 | 36150 | 36200 | 36250 | 36150 | 2186 |
| 221 | 20231010 | 150400 | 14758253600 | 36200 | 36200 | 36250 | 36200 | 401 |
| 222 | 20231010 | 150300 | 14743735400 | 36200 | 36200 | 36250 | 36200 | 593 |
| 223 | 20231010 | 150200 | 14722262900 | 36200 | 36250 | 36250 | 36200 | 18 |
| 224 | 20231010 | 150100 | 14721610950 | 36250 | 36150 | 36250 | 36100 | 945 |
| 225 | 20231010 | 150000 | 14687433200 | 36100 | 36200 | 36200 | 36100 | 1373 |
| 226 | 20231010 | 145900 | 14637806600 | 36200 | 36250 | 36250 | 36150 | 2030 |
| 227 | 20231010 | 145800 | 14564345600 | 36200 | 36200 | 36250 | 36200 | 159 |
| 228 | 20231010 | 145700 | 14558588500 | 36250 | 36200 | 36250 | 36200 | 1095 |
| 229 | 20231010 | 145600 | 14518895250 | 36200 | 36200 | 36250 | 36200 | 649 |
| 230 | 20231010 | 145500 | 14495381200 | 36200 | 36350 | 36400 | 36200 | 2806 |
| 231 | 20231010 | 145400 | 14393623650 | 36400 | 36400 | 36450 | 36350 | 501 |
| 232 | 20231010 | 145300 | 14375387350 | 36400 | 36450 | 36450 | 36400 | 323 |
| 233 | 20231010 | 145200 | 14363624600 | 36450 | 36450 | 36450 | 36400 | 286 |
| 234 | 20231010 | 145100 | 14353201450 | 36400 | 36450 | 36450 | 36400 | 247 |
| 235 | 20231010 | 145000 | 14344199300 | 36450 | 36450 | 36500 | 36400 | 866 |
| 236 | 20231010 | 144900 | 14312636350 | 36450 | 36500 | 36500 | 36400 | 834 |
| 237 | 20231010 | 144800 | 14282241450 | 36450 | 36450 | 36450 | 36400 | 1286 |
| 238 | 20231010 | 144700 | 14235371600 | 36400 | 36400 | 36450 | 36400 | 510 |
| 239 | 20231010 | 144600 | 14216804050 | 36450 | 36650 | 36650 | 36400 | 2000 |
| 240 | 20231010 | 144500 | 14143816700 | 36650 | 36550 | 36700 | 36550 | 259 |
| 241 | 20231010 | 144400 | 14134321850 | 36650 | 36650 | 36650 | 36500 | 228 |
| 242 | 20231010 | 144300 | 14125975250 | 36650 | 36600 | 36650 | 36550 | 1666 |
| 243 | 20231010 | 144200 | 14064973300 | 36600 | 36600 | 36600 | 36550 | 632 |
| 244 | 20231010 | 144100 | 14041849250 | 36600 | 36550 | 36600 | 36500 | 222 |
| 245 | 20231010 | 144000 | 14033734950 | 36550 | 36450 | 36550 | 36450 | 392 |
| 246 | 20231010 | 143900 | 14019432150 | 36550 | 36600 | 36650 | 36450 | 2258 |
| 247 | 20231010 | 143800 | 13936959950 | 36600 | 36500 | 36650 | 36500 | 1179 |
| 248 | 20231010 | 143700 | 13893796150 | 36550 | 36450 | 36550 | 36450 | 2127 |
| 249 | 20231010 | 143600 | 13816151200 | 36500 | 36300 | 36500 | 36300 | 2091 |
| 250 | 20231010 | 143500 | 13740089050 | 36300 | 36300 | 36350 | 36300 | 529 |
| 251 | 20231010 | 143400 | 13720872100 | 36300 | 36350 | 36350 | 36300 | 540 |
| 252 | 20231010 | 143300 | 13701246550 | 36350 | 36300 | 36350 | 36250 | 830 |
| 253 | 20231010 | 143200 | 13671094850 | 36300 | 36300 | 36300 | 36250 | 896 |
| 254 | 20231010 | 143100 | 13638571600 | 36200 | 36300 | 36300 | 36200 | 1242 |
| 255 | 20231010 | 143000 | 13593580900 | 36300 | 36150 | 36300 | 36100 | 3361 |
| 256 | 20231010 | 142900 | 13472042200 | 36150 | 36200 | 36200 | 36150 | 141 |
| 257 | 20231010 | 142800 | 13466943250 | 36200 | 36150 | 36200 | 36150 | 255 |
| 258 | 20231010 | 142700 | 13457719300 | 36200 | 36150 | 36200 | 36150 | 1007 |
| 259 | 20231010 | 142600 | 13421313050 | 36150 | 36250 | 36250 | 36150 | 1469 |
| 260 | 20231010 | 142500 | 13368172800 | 36200 | 36200 | 36250 | 36200 | 664 |
| 261 | 20231010 | 142400 | 13344134450 | 36200 | 36200 | 36250 | 36200 | 774 |
| 262 | 20231010 | 142300 | 13316106350 | 36200 | 36300 | 36300 | 36200 | 710 |
| 263 | 20231010 | 142200 | 13290369950 | 36300 | 36350 | 36350 | 36300 | 288 |
| 264 | 20231010 | 142100 | 13279913650 | 36350 | 36400 | 36400 | 36300 | 459 |
| 265 | 20231010 | 142000 | 13263229150 | 36400 | 36300 | 36400 | 36250 | 466 |
| 266 | 20231010 | 141900 | 13246315350 | 36250 | 36350 | 36400 | 36250 | 2841 |
| 267 | 20231010 | 141800 | 13143143700 | 36350 | 36400 | 36400 | 36350 | 399 |
| 268 | 20231010 | 141700 | 13128637100 | 36400 | 36450 | 36450 | 36400 | 1121 |
| 269 | 20231010 | 141600 | 13087821350 | 36450 | 36450 | 36450 | 36400 | 206 |
| 270 | 20231010 | 141500 | 13080317050 | 36450 | 36450 | 36500 | 36450 | 320 |
| 271 | 20231010 | 141400 | 13068651100 | 36450 | 36400 | 36500 | 36400 | 1045 |
| 272 | 20231010 | 141300 | 13030588450 | 36400 | 36400 | 36450 | 36350 | 1751 |
| 273 | 20231010 | 141200 | 12966835250 | 36400 | 36550 | 36600 | 36350 | 3952 |
| 274 | 20231010 | 141100 | 12822685050 | 36600 | 36550 | 36600 | 36550 | 1689 |
| 275 | 20231010 | 141000 | 12760951400 | 36550 | 36600 | 36600 | 36550 | 68 |
| 276 | 20231010 | 140900 | 12758465350 | 36600 | 36600 | 36650 | 36550 | 1121 |
| 277 | 20231010 | 140800 | 12717449150 | 36600 | 36650 | 36650 | 36600 | 1250 |
| 278 | 20231010 | 140700 | 12671693600 | 36650 | 36650 | 36700 | 36600 | 1137 |
| 279 | 20231010 | 140600 | 12630027500 | 36700 | 36700 | 36700 | 36650 | 1237 |
| 280 | 20231010 | 140500 | 12584629650 | 36750 | 36750 | 36750 | 36700 | 200 |
| 281 | 20231010 | 140400 | 12577280700 | 36800 | 36750 | 36800 | 36750 | 177 |
| 282 | 20231010 | 140300 | 12570774800 | 36800 | 36850 | 36850 | 36750 | 68 |
| 283 | 20231010 | 140200 | 12568272150 | 36800 | 36750 | 36800 | 36750 | 95 |
| 284 | 20231010 | 140100 | 12564778150 | 36800 | 36800 | 36800 | 36750 | 412 |
| 285 | 20231010 | 140000 | 12549634750 | 36800 | 36800 | 36800 | 36800 | 382 |
| 286 | 20231010 | 135900 | 12535577150 | 36800 | 36750 | 36800 | 36750 | 162 |
| 287 | 20231010 | 135800 | 12529621700 | 36750 | 36750 | 36800 | 36750 | 89 |
| 288 | 20231010 | 135700 | 12526350500 | 36750 | 36800 | 36800 | 36750 | 1497 |
| 289 | 20231010 | 135600 | 12471306700 | 36850 | 36850 | 36850 | 36800 | 106 |
| 290 | 20231010 | 135500 | 12467403300 | 36850 | 36800 | 36850 | 36800 | 10 |
| 291 | 20231010 | 135400 | 12467034850 | 36850 | 36850 | 36850 | 36800 | 127 |
| 292 | 20231010 | 135300 | 12462356100 | 36850 | 36850 | 36850 | 36800 | 74 |
| 293 | 20231010 | 135200 | 12459630250 | 36850 | 36850 | 36850 | 36800 | 76 |
| 294 | 20231010 | 135100 | 12456832400 | 36850 | 36850 | 36850 | 36800 | 79 |
| 295 | 20231010 | 135000 | 12453921350 | 36850 | 36900 | 36900 | 36850 | 109 |
| 296 | 20231010 | 134900 | 12449902500 | 36900 | 36900 | 36900 | 36850 | 80 |
| 297 | 20231010 | 134800 | 12446951200 | 36850 | 36900 | 36900 | 36850 | 55 |
| 298 | 20231010 | 134700 | 12444923800 | 36850 | 36900 | 36900 | 36800 | 305 |
| 299 | 20231010 | 134600 | 12433694400 | 36850 | 36800 | 36850 | 36800 | 492 |
| 300 | 20231010 | 134500 | 12415581350 | 36800 | 36800 | 36850 | 36800 | 87 |
| 301 | 20231010 | 134400 | 12412379450 | 36850 | 36850 | 36950 | 36800 | 743 |
| 302 | 20231010 | 134300 | 12385025450 | 36950 | 36950 | 36950 | 36950 | 242 |
| 303 | 20231010 | 134200 | 12376083550 | 36900 | 36900 | 36950 | 36800 | 675 |
| 304 | 20231010 | 134100 | 12351162800 | 36850 | 36800 | 36850 | 36750 | 206 |
| 305 | 20231010 | 134000 | 12343580300 | 36800 | 36750 | 36800 | 36700 | 236 |
| 306 | 20231010 | 133900 | 12334911100 | 36750 | 36850 | 36900 | 36750 | 2973 |
| 307 | 20231010 | 133800 | 12225570950 | 36850 | 36850 | 36850 | 36850 | 107 |
| 308 | 20231010 | 133700 | 12221628000 | 36850 | 36900 | 36950 | 36850 | 440 |
| 309 | 20231010 | 133600 | 12205400400 | 36850 | 36900 | 36900 | 36800 | 1043 |
| 310 | 20231010 | 133500 | 12166959150 | 36900 | 37000 | 37050 | 36900 | 831 |
| 311 | 20231010 | 133400 | 12136254200 | 37000 | 37050 | 37050 | 37000 | 305 |
| 312 | 20231010 | 133300 | 12124965250 | 37050 | 37100 | 37100 | 37000 | 1011 |
| 313 | 20231010 | 133200 | 12087532600 | 37100 | 37100 | 37150 | 37050 | 312 |
| 314 | 20231010 | 133100 | 12075970700 | 37050 | 37200 | 37200 | 37050 | 212 |
| 315 | 20231010 | 133000 | 12068087150 | 37200 | 37150 | 37250 | 37000 | 828 |
| 316 | 20231010 | 132900 | 12037343850 | 37250 | 37150 | 37250 | 37100 | 408 |
| 317 | 20231010 | 132800 | 12022165300 | 37150 | 37200 | 37200 | 37000 | 171 |
| 318 | 20231010 | 132700 | 12015814750 | 37200 | 36950 | 37200 | 36950 | 673 |
| 319 | 20231010 | 132600 | 11990894650 | 37000 | 36900 | 37000 | 36900 | 343 |
| 320 | 20231010 | 132500 | 11978220350 | 36950 | 37000 | 37000 | 36950 | 45 |
| 321 | 20231010 | 132400 | 11976557200 | 37000 | 37000 | 37000 | 36850 | 86 |
| 322 | 20231010 | 132300 | 11973377950 | 37000 | 36950 | 37000 | 36850 | 516 |
| 323 | 20231010 | 132200 | 11954355150 | 36950 | 36900 | 36950 | 36900 | 489 |
| 324 | 20231010 | 132100 | 11936298550 | 36900 | 36950 | 36950 | 36900 | 1671 |
| 325 | 20231010 | 132000 | 11874595950 | 37000 | 37050 | 37050 | 37000 | 436 |
| 326 | 20231010 | 131900 | 11858461150 | 37050 | 37050 | 37050 | 37050 | 60 |
| 327 | 20231010 | 131800 | 11856238150 | 37050 | 37100 | 37150 | 37000 | 657 |
| 328 | 20231010 | 131700 | 11831908150 | 37150 | 37150 | 37150 | 37100 | 115 |
| 329 | 20231010 | 131600 | 11827638900 | 37100 | 37100 | 37150 | 37100 | 77 |
| 330 | 20231010 | 131500 | 11824781650 | 37100 | 37150 | 37150 | 37100 | 25 |
| 331 | 20231010 | 131400 | 11823853700 | 37150 | 37200 | 37200 | 37100 | 588 |
| 332 | 20231010 | 131300 | 11802009150 | 37200 | 37250 | 37300 | 37150 | 484 |
| 333 | 20231010 | 131200 | 11784015400 | 37150 | 37150 | 37250 | 37150 | 342 |
| 334 | 20231010 | 131100 | 11771293950 | 37200 | 37100 | 37200 | 37100 | 296 |
| 335 | 20231010 | 131000 | 11760298000 | 37100 | 36950 | 37100 | 36900 | 2574 |
| 336 | 20231010 | 130900 | 11664948500 | 36950 | 36950 | 37000 | 36950 | 562 |
| 337 | 20231010 | 130800 | 11644158100 | 36950 | 37000 | 37000 | 36900 | 1184 |
| 338 | 20231010 | 130700 | 11600386950 | 37000 | 37050 | 37100 | 37000 | 4544 |
| 339 | 20231010 | 130600 | 11432163700 | 37100 | 37150 | 37200 | 37050 | 981 |
| 340 | 20231010 | 130500 | 11395769650 | 37150 | 37100 | 37150 | 37100 | 727 |
| 341 | 20231010 | 130400 | 11368795450 | 37100 | 37100 | 37150 | 37050 | 531 |
| 342 | 20231010 | 130300 | 11349097950 | 37100 | 37050 | 37100 | 37050 | 563 |
| 343 | 20231010 | 130200 | 11328222250 | 37050 | 37050 | 37100 | 37050 | 583 |
| 344 | 20231010 | 130100 | 11306617900 | 37100 | 37050 | 37100 | 37050 | 150 |
| 345 | 20231010 | 130000 | 11301059650 | 37100 | 37100 | 37150 | 37050 | 501 |
| 346 | 20231010 | 125900 | 11282487000 | 37150 | 37050 | 37150 | 37050 | 210 |
| 347 | 20231010 | 125800 | 11274698100 | 37050 | 37050 | 37100 | 37050 | 303 |
| 348 | 20231010 | 125700 | 11263468850 | 37100 | 37050 | 37100 | 37050 | 398 |
| 349 | 20231010 | 125600 | 11248709300 | 37050 | 37050 | 37100 | 37050 | 1204 |
| 350 | 20231010 | 125500 | 11204100100 | 37050 | 37100 | 37150 | 37050 | 778 |
| 351 | 20231010 | 125400 | 11175245650 | 37150 | 37100 | 37150 | 37100 | 237 |
| 352 | 20231010 | 125300 | 11166452400 | 37100 | 37150 | 37150 | 37100 | 743 |
| 353 | 20231010 | 125200 | 11138885250 | 37150 | 37200 | 37250 | 37100 | 2029 |
| 354 | 20231010 | 125100 | 11063453300 | 37250 | 37350 | 37350 | 37200 | 1809 |
| 355 | 20231010 | 125000 | 10996079150 | 37350 | 37300 | 37350 | 37250 | 957 |
| 356 | 20231010 | 124900 | 10960385900 | 37300 | 37350 | 37350 | 37300 | 671 |
| 357 | 20231010 | 124800 | 10935345600 | 37350 | 37350 | 37400 | 37350 | 207 |
| 358 | 20231010 | 124700 | 10927613750 | 37350 | 37350 | 37400 | 37350 | 434 |
| 359 | 20231010 | 124600 | 10911403300 | 37350 | 37400 | 37400 | 37350 | 131 |
| 360 | 20231010 | 124500 | 10906505850 | 37400 | 37350 | 37400 | 37350 | 231 |
| 361 | 20231010 | 124400 | 10897876800 | 37350 | 37350 | 37400 | 37350 | 242 |
| 362 | 20231010 | 124300 | 10888836800 | 37350 | 37350 | 37400 | 37350 | 253 |
| 363 | 20231010 | 124200 | 10879385000 | 37350 | 37350 | 37400 | 37350 | 238 |
| 364 | 20231010 | 124100 | 10870495150 | 37350 | 37400 | 37400 | 37350 | 306 |
| 365 | 20231010 | 124000 | 10859065800 | 37400 | 37350 | 37400 | 37350 | 559 |
| 366 | 20231010 | 123900 | 10838174050 | 37400 | 37400 | 37400 | 37350 | 167 |
| 367 | 20231010 | 123800 | 10831933850 | 37400 | 37350 | 37400 | 37350 | 128 |
| 368 | 20231010 | 123700 | 10827152600 | 37350 | 37450 | 37450 | 37350 | 1296 |
| 369 | 20231010 | 123600 | 10778692800 | 37450 | 37550 | 37600 | 37450 | 1331 |
| 370 | 20231010 | 123500 | 10728787750 | 37600 | 37450 | 37600 | 37450 | 520 |
| 371 | 20231010 | 123400 | 10709278000 | 37450 | 37550 | 37550 | 37450 | 456 |
| 372 | 20231010 | 123300 | 10692188550 | 37600 | 37550 | 37600 | 37550 | 134 |
| 373 | 20231010 | 123200 | 10687156250 | 37500 | 37600 | 37600 | 37500 | 269 |
| 374 | 20231010 | 123100 | 10677061050 | 37550 | 37550 | 37550 | 37500 | 169 |
| 375 | 20231010 | 123000 | 10670718900 | 37550 | 37500 | 37550 | 37500 | 305 |
| 376 | 20231010 | 122900 | 10659269350 | 37550 | 37550 | 37550 | 37450 | 888 |
| 377 | 20231010 | 122800 | 10625962900 | 37550 | 37600 | 37650 | 37500 | 1180 |
| 378 | 20231010 | 122700 | 10581616000 | 37600 | 37650 | 37650 | 37600 | 416 |
| 379 | 20231010 | 122600 | 10565972350 | 37700 | 37500 | 37700 | 37500 | 422 |
| 380 | 20231010 | 122500 | 10550099900 | 37600 | 37500 | 37600 | 37450 | 1058 |
| 381 | 20231010 | 122400 | 10510384700 | 37500 | 37400 | 37500 | 37400 | 108 |
| 382 | 20231010 | 122300 | 10506334800 | 37450 | 37400 | 37500 | 37400 | 631 |
| 383 | 20231010 | 122200 | 10482687450 | 37450 | 37450 | 37450 | 37400 | 291 |
| 384 | 20231010 | 122100 | 10471802100 | 37450 | 37400 | 37450 | 37400 | 84 |
| 385 | 20231010 | 122000 | 10468659350 | 37450 | 37450 | 37450 | 37400 | 1107 |
| 386 | 20231010 | 121900 | 10427232750 | 37450 | 37450 | 37500 | 37450 | 248 |
| 387 | 20231010 | 121800 | 10417943700 | 37450 | 37500 | 37500 | 37450 | 588 |
| 388 | 20231010 | 121700 | 10395906950 | 37500 | 37500 | 37550 | 37450 | 636 |
| 389 | 20231010 | 121600 | 10372058200 | 37500 | 37500 | 37500 | 37450 | 167 |
| 390 | 20231010 | 121500 | 10365803350 | 37500 | 37450 | 37500 | 37400 | 135 |
| 391 | 20231010 | 121400 | 10360746300 | 37450 | 37550 | 37550 | 37450 | 1718 |
| 392 | 20231010 | 121300 | 10296400450 | 37500 | 37500 | 37500 | 37450 | 473 |
| 393 | 20231010 | 121200 | 10278672400 | 37450 | 37500 | 37550 | 37450 | 1093 |
| 394 | 20231010 | 121100 | 10237689800 | 37550 | 37550 | 37550 | 37500 | 327 |
| 395 | 20231010 | 121000 | 10225419850 | 37550 | 37550 | 37600 | 37550 | 733 |
| 396 | 20231010 | 120900 | 10197895650 | 37600 | 37550 | 37600 | 37550 | 219 |
| 397 | 20231010 | 120800 | 10189671350 | 37550 | 37650 | 37650 | 37550 | 338 |
| 398 | 20231010 | 120700 | 10176958100 | 37600 | 37600 | 37650 | 37600 | 315 |
| 399 | 20231010 | 120600 | 10165110200 | 37600 | 37600 | 37650 | 37550 | 572 |
| 400 | 20231010 | 120500 | 10143603500 | 37550 | 37600 | 37600 | 37550 | 564 |
| 401 | 20231010 | 120400 | 10122420650 | 37600 | 37650 | 37700 | 37600 | 999 |
| 402 | 20231010 | 120300 | 10084825500 | 37700 | 37700 | 37700 | 37650 | 224 |
| 403 | 20231010 | 120200 | 10076386100 | 37700 | 37650 | 37750 | 37650 | 86 |
| 404 | 20231010 | 120100 | 10073145900 | 37650 | 37700 | 37800 | 37650 | 324 |
| 405 | 20231010 | 120000 | 10060930200 | 37700 | 37750 | 37750 | 37650 | 1035 |
| 406 | 20231010 | 115900 | 10021909650 | 37750 | 37750 | 37750 | 37700 | 163 |
| 407 | 20231010 | 115800 | 10015762200 | 37750 | 37750 | 37750 | 37700 | 175 |
| 408 | 20231010 | 115700 | 10009158800 | 37750 | 37700 | 37750 | 37700 | 61 |
| 409 | 20231010 | 115600 | 10006858650 | 37750 | 37750 | 37800 | 37750 | 761 |
| 410 | 20231010 | 115500 | 9978130800 | 37800 | 37800 | 37800 | 37750 | 224 |
| 411 | 20231010 | 115400 | 9969665100 | 37750 | 37800 | 37850 | 37750 | 331 |
| 412 | 20231010 | 115300 | 9957155300 | 37850 | 37850 | 37900 | 37850 | 258 |
| 413 | 20231010 | 115200 | 9947389900 | 37900 | 37850 | 37900 | 37800 | 188 |
| 414 | 20231010 | 115100 | 9940275250 | 37850 | 37800 | 37850 | 37800 | 349 |
| 415 | 20231010 | 115000 | 9927067600 | 37850 | 37800 | 37850 | 37800 | 81 |
| 416 | 20231010 | 114900 | 9924005050 | 37800 | 37850 | 37900 | 37800 | 191 |
| 417 | 20231010 | 114800 | 9916777850 | 37850 | 37900 | 37900 | 37850 | 156 |
| 418 | 20231010 | 114700 | 9910869400 | 37900 | 37900 | 37900 | 37850 | 182 |
| 419 | 20231010 | 114600 | 9903972250 | 37950 | 38000 | 38000 | 37900 | 266 |
| 420 | 20231010 | 114500 | 9893884500 | 38050 | 37950 | 38100 | 37950 | 734 |
| 421 | 20231010 | 114400 | 9866007400 | 37950 | 37850 | 37950 | 37850 | 199 |
| 422 | 20231010 | 114300 | 9858458400 | 37850 | 37850 | 37950 | 37850 | 84 |
| 423 | 20231010 | 114200 | 9855275050 | 37900 | 37950 | 38000 | 37900 | 1464 |
| 424 | 20231010 | 114100 | 9799713700 | 37950 | 37900 | 38000 | 37900 | 934 |
| 425 | 20231010 | 114000 | 9764274000 | 37950 | 37850 | 37950 | 37850 | 405 |
| 426 | 20231010 | 113900 | 9748926150 | 37900 | 37850 | 37900 | 37800 | 322 |
| 427 | 20231010 | 113800 | 9736742850 | 37850 | 37850 | 37850 | 37800 | 481 |
| 428 | 20231010 | 113700 | 9718542200 | 37850 | 37750 | 37850 | 37750 | 385 |
| 429 | 20231010 | 113600 | 9703987300 | 37750 | 37800 | 37800 | 37750 | 131 |
| 430 | 20231010 | 113500 | 9699038700 | 37750 | 37750 | 37800 | 37750 | 549 |
| 431 | 20231010 | 113400 | 9678289050 | 37800 | 37800 | 37800 | 37750 | 232 |
| 432 | 20231010 | 113300 | 9669524150 | 37750 | 37750 | 37750 | 37700 | 421 |
| 433 | 20231010 | 113200 | 9653632950 | 37750 | 37650 | 37750 | 37650 | 409 |
| 434 | 20231010 | 113100 | 9638212650 | 37600 | 37650 | 37700 | 37600 | 865 |
| 435 | 20231010 | 113000 | 9605652550 | 37650 | 37700 | 37850 | 37650 | 708 |
| 436 | 20231010 | 112900 | 9578942700 | 37700 | 37650 | 37850 | 37650 | 939 |
| 437 | 20231010 | 112800 | 9543526100 | 37750 | 37800 | 37800 | 37650 | 558 |
| 438 | 20231010 | 112700 | 9522492950 | 37800 | 37800 | 37850 | 37800 | 376 |
| 439 | 20231010 | 112600 | 9508277100 | 37800 | 37800 | 37850 | 37800 | 373 |
| 440 | 20231010 | 112500 | 9494175100 | 37850 | 37950 | 38000 | 37800 | 944 |
| 441 | 20231010 | 112400 | 9458404150 | 37900 | 37850 | 37950 | 37850 | 608 |
| 442 | 20231010 | 112300 | 9435365250 | 37850 | 37850 | 37900 | 37850 | 198 |
| 443 | 20231010 | 112200 | 9427868000 | 37850 | 37750 | 37850 | 37650 | 1145 |
| 444 | 20231010 | 112100 | 9384600950 | 37700 | 37800 | 37800 | 37700 | 1282 |
| 445 | 20231010 | 112000 | 9336239000 | 37800 | 37900 | 37950 | 37800 | 1328 |
| 446 | 20231010 | 111900 | 9285949800 | 37950 | 37950 | 37950 | 37900 | 1328 |
| 447 | 20231010 | 111800 | 9235568600 | 37950 | 38000 | 38000 | 37950 | 755 |
| 448 | 20231010 | 111700 | 9206884650 | 38050 | 38050 | 38050 | 38000 | 122 |
| 449 | 20231010 | 111600 | 9202245150 | 38000 | 38000 | 38050 | 38000 | 116 |
| 450 | 20231010 | 111500 | 9197836200 | 38000 | 38050 | 38050 | 38000 | 158 |
| 451 | 20231010 | 111400 | 9191826650 | 38000 | 37950 | 38000 | 37950 | 474 |
| 452 | 20231010 | 111300 | 9173823000 | 37950 | 37950 | 38000 | 37950 | 504 |
| 453 | 20231010 | 111200 | 9154686700 | 37950 | 37950 | 38000 | 37900 | 176 |
| 454 | 20231010 | 111100 | 9148009550 | 37950 | 37950 | 38000 | 37900 | 654 |
| 455 | 20231010 | 111000 | 9123196050 | 37900 | 37950 | 37950 | 37900 | 976 |
| 456 | 20231010 | 110900 | 9086167600 | 38000 | 38050 | 38050 | 37950 | 1675 |
| 457 | 20231010 | 110800 | 9022528350 | 38050 | 38100 | 38100 | 38000 | 1452 |
| 458 | 20231010 | 110700 | 8967262300 | 38100 | 38100 | 38100 | 38050 | 366 |
| 459 | 20231010 | 110600 | 8953319250 | 38100 | 38200 | 38250 | 38050 | 1619 |
| 460 | 20231010 | 110500 | 8891560950 | 38250 | 38200 | 38250 | 38150 | 456 |
| 461 | 20231010 | 110400 | 8874141650 | 38250 | 38200 | 38250 | 38150 | 529 |
| 462 | 20231010 | 110300 | 8853933150 | 38200 | 38250 | 38300 | 38150 | 1358 |
| 463 | 20231010 | 110200 | 8802044000 | 38250 | 38400 | 38400 | 38250 | 769 |
| 464 | 20231010 | 110100 | 8772567300 | 38400 | 38400 | 38450 | 38400 | 336 |
| 465 | 20231010 | 110000 | 8759662950 | 38400 | 38500 | 38500 | 38400 | 600 |
| 466 | 20231010 | 105900 | 8736613450 | 38450 | 38450 | 38500 | 38400 | 505 |
| 467 | 20231010 | 105800 | 8717202500 | 38450 | 38450 | 38500 | 38450 | 386 |
| 468 | 20231010 | 105700 | 8702349000 | 38450 | 38450 | 38450 | 38400 | 693 |
| 469 | 20231010 | 105600 | 8675721450 | 38450 | 38550 | 38600 | 38400 | 2247 |
| 470 | 20231010 | 105500 | 8589203900 | 38550 | 38550 | 38650 | 38550 | 464 |
| 471 | 20231010 | 105400 | 8571314250 | 38550 | 38700 | 38750 | 38500 | 2264 |
| 472 | 20231010 | 105300 | 8483858950 | 38750 | 38750 | 38750 | 38700 | 390 |
| 473 | 20231010 | 105200 | 8468759200 | 38750 | 38750 | 38800 | 38650 | 1304 |
| 474 | 20231010 | 105100 | 8418251900 | 38850 | 38850 | 38950 | 38750 | 2127 |
| 475 | 20231010 | 105000 | 8335536950 | 38850 | 38700 | 38950 | 38700 | 3392 |
| 476 | 20231010 | 104900 | 8203659300 | 38700 | 38550 | 38700 | 38500 | 1805 |
| 477 | 20231010 | 104800 | 8134008550 | 38550 | 38500 | 38600 | 38500 | 575 |
| 478 | 20231010 | 104700 | 8111838300 | 38500 | 38650 | 38650 | 38500 | 1250 |
| 479 | 20231010 | 104600 | 8063654200 | 38600 | 38700 | 38700 | 38600 | 593 |
| 480 | 20231010 | 104500 | 8040745550 | 38700 | 38750 | 38800 | 38650 | 291 |
| 481 | 20231010 | 104400 | 8029481800 | 38800 | 39000 | 39050 | 38600 | 2596 |
| 482 | 20231010 | 104300 | 7928890350 | 38800 | 38850 | 39000 | 38650 | 743 |
| 483 | 20231010 | 104200 | 7900005000 | 38850 | 39050 | 39100 | 38850 | 1496 |
| 484 | 20231010 | 104100 | 7841730150 | 39050 | 39050 | 39100 | 39000 | 890 |
| 485 | 20231010 | 104000 | 7806989650 | 39050 | 38900 | 39100 | 38900 | 735 |
| 486 | 20231010 | 103900 | 7778282450 | 39000 | 39050 | 39150 | 38900 | 2308 |
| 487 | 20231010 | 103800 | 7688109950 | 39050 | 38850 | 39100 | 38850 | 1087 |
| 488 | 20231010 | 103700 | 7645719850 | 38800 | 38800 | 38950 | 38400 | 2242 |
| 489 | 20231010 | 103600 | 7559052350 | 38800 | 39100 | 39200 | 38750 | 4876 |
| 490 | 20231010 | 103500 | 7368949100 | 39100 | 38550 | 39100 | 38500 | 7119 |
| 491 | 20231010 | 103400 | 7091981150 | 38550 | 38750 | 38750 | 38550 | 2012 |
| 492 | 20231010 | 103300 | 7014203850 | 38700 | 38750 | 38750 | 38700 | 544 |
| 493 | 20231010 | 103200 | 6993133600 | 38750 | 38750 | 38800 | 38700 | 1778 |
| 494 | 20231010 | 103100 | 6924273850 | 38750 | 38800 | 38850 | 38700 | 1343 |
| 495 | 20231010 | 103000 | 6872197300 | 38800 | 38650 | 38800 | 38600 | 2700 |
| 496 | 20231010 | 102900 | 6767693050 | 38650 | 38600 | 38700 | 38600 | 906 |
| 497 | 20231010 | 102800 | 6732673200 | 38600 | 38450 | 38750 | 38450 | 4227 |
| 498 | 20231010 | 102700 | 6569512900 | 38500 | 38350 | 38500 | 38350 | 1223 |
| 499 | 20231010 | 102600 | 6522513150 | 38350 | 38300 | 38550 | 38300 | 5584 |
| 500 | 20231010 | 102500 | 6307817550 | 38300 | 38200 | 38350 | 38200 | 4702 |
| 501 | 20231010 | 102400 | 6127821150 | 38150 | 38000 | 38250 | 38000 | 1816 |
| 502 | 20231010 | 102300 | 6058618150 | 38050 | 38100 | 38100 | 38050 | 883 |
| 503 | 20231010 | 102200 | 6025010600 | 38050 | 37900 | 38100 | 37850 | 2740 |
| 504 | 20231010 | 102100 | 5920990900 | 37900 | 37900 | 37950 | 37900 | 230 |
| 505 | 20231010 | 102000 | 5912271800 | 37900 | 37900 | 37950 | 37850 | 915 |
| 506 | 20231010 | 101900 | 5877595850 | 37900 | 37950 | 37950 | 37850 | 436 |
| 507 | 20231010 | 101800 | 5861081400 | 37950 | 37800 | 37950 | 37800 | 861 |
| 508 | 20231010 | 101700 | 5828445600 | 37800 | 37850 | 37850 | 37800 | 76 |
| 509 | 20231010 | 101600 | 5825570800 | 37850 | 37800 | 37850 | 37800 | 310 |
| 510 | 20231010 | 101500 | 5813848450 | 37750 | 37850 | 37850 | 37650 | 628 |
| 511 | 20231010 | 101400 | 5790138850 | 37850 | 37650 | 37900 | 37650 | 1190 |
| 512 | 20231010 | 101300 | 5745182150 | 37650 | 37600 | 37700 | 37600 | 318 |
| 513 | 20231010 | 101200 | 5733216450 | 37550 | 37500 | 37600 | 37450 | 1163 |
| 514 | 20231010 | 101100 | 5689625050 | 37500 | 37700 | 37700 | 37500 | 1151 |
| 515 | 20231010 | 101000 | 5646394000 | 37650 | 37750 | 37750 | 37650 | 1916 |
| 516 | 20231010 | 100900 | 5574180300 | 37750 | 37750 | 37800 | 37750 | 830 |
| 517 | 20231010 | 100800 | 5542823900 | 37750 | 37700 | 37750 | 37700 | 1019 |
| 518 | 20231010 | 100700 | 5504388450 | 37650 | 37550 | 37700 | 37550 | 1254 |
| 519 | 20231010 | 100600 | 5457211250 | 37550 | 37650 | 37650 | 37550 | 1411 |
| 520 | 20231010 | 100500 | 5404166450 | 37600 | 37650 | 37700 | 37600 | 506 |
| 521 | 20231010 | 100400 | 5385121700 | 37700 | 37750 | 37800 | 37700 | 582 |
| 522 | 20231010 | 100300 | 5363161800 | 37750 | 37750 | 37850 | 37600 | 2820 |
| 523 | 20231010 | 100200 | 5256748350 | 37750 | 37700 | 37800 | 37550 | 2426 |
| 524 | 20231010 | 100100 | 5165354550 | 37650 | 37450 | 37650 | 37450 | 645 |
| 525 | 20231010 | 100000 | 5141126500 | 37400 | 37400 | 37450 | 37350 | 364 |
| 526 | 20231010 | 095900 | 5127516400 | 37400 | 37300 | 37450 | 37300 | 147 |
| 527 | 20231010 | 095800 | 5122018750 | 37400 | 37300 | 37400 | 37300 | 1688 |
| 528 | 20231010 | 095700 | 5058953900 | 37300 | 37350 | 37400 | 37300 | 708 |
| 529 | 20231010 | 095600 | 5032509500 | 37350 | 37450 | 37450 | 37250 | 2819 |
| 530 | 20231010 | 095500 | 4927146450 | 37450 | 37450 | 37550 | 37400 | 1125 |
| 531 | 20231010 | 095400 | 4884958600 | 37500 | 37350 | 37500 | 37350 | 659 |
| 532 | 20231010 | 095300 | 4860308400 | 37400 | 37350 | 37450 | 37350 | 1133 |
| 533 | 20231010 | 095200 | 4817938350 | 37300 | 37400 | 37450 | 37300 | 3527 |
| 534 | 20231010 | 095100 | 4686158050 | 37400 | 37700 | 37800 | 37350 | 9432 |
| 535 | 20231010 | 095000 | 4332293200 | 37750 | 37650 | 37950 | 37550 | 5071 |
| 536 | 20231010 | 094900 | 4141162300 | 37550 | 37950 | 38000 | 37550 | 7187 |
| 537 | 20231010 | 094800 | 3869741750 | 37950 | 38450 | 38450 | 37850 | 15263 |
| 538 | 20231010 | 094700 | 3288577550 | 38450 | 37650 | 39750 | 37600 | 29295 |
| 539 | 20231010 | 094600 | 2155012200 | 37350 | 36950 | 38200 | 36950 | 13758 |
| 540 | 20231010 | 094500 | 1636982100 | 37000 | 37050 | 37050 | 36950 | 464 |
| 541 | 20231010 | 094400 | 1619808300 | 37100 | 37150 | 37200 | 37100 | 270 |
| 542 | 20231010 | 094300 | 1609778450 | 37150 | 37100 | 37200 | 37100 | 2098 |
| 543 | 20231010 | 094200 | 1531877700 | 37100 | 37050 | 37100 | 37050 | 273 |
| 544 | 20231010 | 094100 | 1521751300 | 37050 | 37000 | 37100 | 37000 | 401 |
| 545 | 20231010 | 094000 | 1506879600 | 37000 | 37100 | 37100 | 37000 | 611 |
| 546 | 20231010 | 093900 | 1484257250 | 37100 | 37100 | 37100 | 37000 | 798 |
| 547 | 20231010 | 093800 | 1454662100 | 37100 | 37050 | 37150 | 37050 | 946 |
| 548 | 20231010 | 093700 | 1419590550 | 37000 | 37050 | 37050 | 37000 | 63 |
| 549 | 20231010 | 093600 | 1417256750 | 37050 | 37000 | 37050 | 37000 | 1003 |
| 550 | 20231010 | 093500 | 1380143850 | 37000 | 37000 | 37000 | 37000 | 170 |
| 551 | 20231010 | 093400 | 1373853850 | 37000 | 37050 | 37050 | 37000 | 155 |
| 552 | 20231010 | 093300 | 1368118600 | 37050 | 37050 | 37050 | 37000 | 105 |
| 553 | 20231010 | 093200 | 1364229400 | 37100 | 37100 | 37150 | 37100 | 721 |
| 554 | 20231010 | 093100 | 1337480250 | 37050 | 37000 | 37050 | 37000 | 424 |
| 555 | 20231010 | 093000 | 1321775650 | 37000 | 36900 | 37000 | 36850 | 1008 |
| 556 | 20231010 | 092900 | 1284581450 | 36900 | 36900 | 37000 | 36900 | 608 |
| 557 | 20231010 | 092800 | 1262143950 | 37000 | 36950 | 37000 | 36900 | 412 |
| 558 | 20231010 | 092700 | 1246923450 | 36950 | 36900 | 36950 | 36900 | 172 |
| 559 | 20231010 | 092600 | 1240570700 | 37050 | 37050 | 37050 | 36750 | 1095 |
| 560 | 20231010 | 092500 | 1200188500 | 37050 | 37050 | 37100 | 37000 | 1438 |
| 561 | 20231010 | 092400 | 1146926550 | 37100 | 37050 | 37100 | 37050 | 77 |
| 562 | 20231010 | 092300 | 1144071700 | 37050 | 37050 | 37100 | 37050 | 210 |
| 563 | 20231010 | 092200 | 1136289700 | 37050 | 37100 | 37100 | 37050 | 320 |
| 564 | 20231010 | 092100 | 1124429700 | 37100 | 37150 | 37150 | 37100 | 544 |
| 565 | 20231010 | 092000 | 1104245950 | 37100 | 37150 | 37150 | 37100 | 1056 |
| 566 | 20231010 | 091900 | 1065059700 | 37150 | 37150 | 37200 | 37100 | 426 |
| 567 | 20231010 | 091800 | 1049236300 | 37150 | 37100 | 37200 | 37100 | 1925 |
| 568 | 20231010 | 091700 | 977753950 | 37050 | 37050 | 37050 | 36900 | 847 |
| 569 | 20231010 | 091600 | 946395700 | 37050 | 36900 | 37050 | 36900 | 1756 |
| 570 | 20231010 | 091500 | 881536000 | 36850 | 36900 | 36900 | 36850 | 135 |
| 571 | 20231010 | 091400 | 876556300 | 36900 | 36800 | 36900 | 36800 | 440 |
| 572 | 20231010 | 091300 | 860343850 | 36800 | 36750 | 36800 | 36700 | 551 |
| 573 | 20231010 | 091200 | 840092250 | 36750 | 36700 | 36850 | 36700 | 361 |
| 574 | 20231010 | 091100 | 826825900 | 36700 | 36650 | 36700 | 36650 | 914 |
| 575 | 20231010 | 091000 | 793282300 | 36650 | 36850 | 36850 | 36650 | 1079 |
| 576 | 20231010 | 090900 | 753607350 | 36900 | 36950 | 37000 | 36900 | 1051 |
| 577 | 20231010 | 090800 | 714753050 | 36950 | 36600 | 36950 | 36600 | 987 |
| 578 | 20231010 | 090700 | 678429050 | 36700 | 36400 | 36750 | 36400 | 1550 |
| 579 | 20231010 | 090600 | 621786900 | 36400 | 36450 | 36500 | 36350 | 2891 |
| 580 | 20231010 | 090500 | 516476700 | 36500 | 36550 | 36550 | 36400 | 1754 |
| 581 | 20231010 | 090400 | 452509800 | 36550 | 36750 | 36750 | 36450 | 2065 |
| 582 | 20231010 | 090300 | 376966800 | 36750 | 36700 | 36750 | 36600 | 845 |
| 583 | 20231010 | 090200 | 345965400 | 36700 | 36750 | 36750 | 36500 | 2841 |
| 584 | 20231010 | 090100 | 241927300 | 36800 | 37050 | 37100 | 36600 | 2452 |
| 585 | 20231010 | 090000 | 151858050 | 36900 | 37000 | 37100 | 36900 | 3983 |