34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 3 | 20231010 | 192500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231010 | 192400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231010 | 192300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231010 | 192200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231010 | 192100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231010 | 192000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231010 | 191900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231010 | 191800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231010 | 191700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231010 | 191600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231010 | 191500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231010 | 191400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231010 | 191300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231010 | 191200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231010 | 191100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231010 | 191000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231010 | 190900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231010 | 190800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231010 | 190700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231010 | 190600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231010 | 190500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231010 | 190400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231010 | 190300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231010 | 190200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231010 | 190100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231010 | 190000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231010 | 185900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231010 | 185800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231010 | 185700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231010 | 185600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 33 | 20231010 | 185500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231010 | 185400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231010 | 185300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231010 | 185200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231010 | 185100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231010 | 185000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231010 | 184900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231010 | 184800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231010 | 184700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231010 | 184600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231010 | 184500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231010 | 184400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231010 | 184300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231010 | 184200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231010 | 184100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231010 | 184000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231010 | 183900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231010 | 183800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231010 | 183700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231010 | 183600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231010 | 183500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231010 | 183400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231010 | 183300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231010 | 183200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231010 | 183100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231010 | 183000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231010 | 182900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231010 | 182800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231010 | 182700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231010 | 182600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 63 | 20231010 | 182500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231010 | 182400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231010 | 182300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231010 | 182200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231010 | 182100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231010 | 182000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231010 | 181900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231010 | 181800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231010 | 181700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231010 | 181600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231010 | 181500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231010 | 181400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231010 | 181300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231010 | 181200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231010 | 181100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231010 | 181000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231010 | 180900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231010 | 180800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231010 | 180700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231010 | 180600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231010 | 180500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231010 | 180400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231010 | 180300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231010 | 180200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231010 | 180100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231010 | 180000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231010 | 175900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231010 | 175800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231010 | 175700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231010 | 175600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 93 | 20231010 | 175500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231010 | 175400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231010 | 175300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231010 | 175200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231010 | 175100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231010 | 175000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231010 | 174900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231010 | 174800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231010 | 174700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231010 | 174600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231010 | 174500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231010 | 174400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231010 | 174300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231010 | 174200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231010 | 174100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231010 | 174000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231010 | 173900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231010 | 173800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231010 | 173700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231010 | 173600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231010 | 173500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231010 | 173400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231010 | 173300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231010 | 173200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231010 | 173100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231010 | 173000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231010 | 172900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231010 | 172800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231010 | 172700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231010 | 172600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 123 | 20231010 | 172500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231010 | 172400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231010 | 172300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231010 | 172200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231010 | 172100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231010 | 172000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231010 | 171900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231010 | 171800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231010 | 171700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231010 | 171600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231010 | 171500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231010 | 171400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231010 | 171300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231010 | 171200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231010 | 171100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231010 | 171000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231010 | 170900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231010 | 170800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231010 | 170700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231010 | 170600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231010 | 170500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231010 | 170400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231010 | 170300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231010 | 170200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231010 | 170100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231010 | 170000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231010 | 165900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231010 | 165800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231010 | 165700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231010 | 165600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 153 | 20231010 | 165500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231010 | 165400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231010 | 165300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231010 | 165200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231010 | 165100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231010 | 165000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231010 | 164900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231010 | 164800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231010 | 164700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231010 | 164600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231010 | 164500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231010 | 164400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231010 | 164300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231010 | 164200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231010 | 164100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231010 | 164000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231010 | 163900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231010 | 163800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231010 | 163700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231010 | 163600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231010 | 163500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231010 | 163400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231010 | 163300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231010 | 163200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231010 | 163100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231010 | 163000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231010 | 162900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231010 | 162800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231010 | 162700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231010 | 162600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 183 | 20231010 | 162500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231010 | 162400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231010 | 162300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231010 | 162200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231010 | 162100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231010 | 162000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231010 | 161900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231010 | 161800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231010 | 161700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231010 | 161600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231010 | 161500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231010 | 161400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231010 | 161300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231010 | 161200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231010 | 161100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231010 | 161000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231010 | 160900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231010 | 160800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231010 | 160700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231010 | 160600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231010 | 160500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231010 | 160400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231010 | 160300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231010 | 160200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231010 | 160100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231010 | 160000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231010 | 155900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231010 | 155800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231010 | 155700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231010 | 155600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 213 | 20231010 | 155500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231010 | 155400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231010 | 155300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231010 | 155200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231010 | 155100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231010 | 155000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231010 | 154900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231010 | 154800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231010 | 154700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231010 | 154600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231010 | 154500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231010 | 154400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20231010 | 154300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231010 | 154200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231010 | 154100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231010 | 154000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231010 | 153900 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231010 | 153800 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231010 | 153700 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231010 | 153600 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231010 | 153500 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231010 | 153400 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231010 | 153300 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20231010 | 153200 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20231010 | 153100 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20231010 | 153000 | 11366898600 | 23800 | 23800 | 23800 | 23800 | 9370 |
| 239 | 20231010 | 152900 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231010 | 152800 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231010 | 152700 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231010 | 152600 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20231010 | 152500 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231010 | 152400 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231010 | 152300 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231010 | 152200 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231010 | 152100 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20231010 | 152000 | 11143892600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20231010 | 151900 | 11143892600 | 23900 | 24000 | 24000 | 23900 | 1518 |
| 250 | 20231010 | 151800 | 11107567400 | 24000 | 23950 | 24000 | 23950 | 452 |
| 251 | 20231010 | 151700 | 11096725900 | 24000 | 23950 | 24000 | 23900 | 986 |
| 252 | 20231010 | 151600 | 11073129100 | 23950 | 23950 | 24000 | 23900 | 421 |
| 253 | 20231010 | 151500 | 11063051050 | 23950 | 23900 | 23950 | 23900 | 460 |
| 254 | 20231010 | 151400 | 11052051550 | 23950 | 23950 | 23950 | 23900 | 220 |
| 255 | 20231010 | 151300 | 11046788350 | 23950 | 23950 | 23950 | 23900 | 86 |
| 256 | 20231010 | 151200 | 11044731700 | 23950 | 24000 | 24000 | 23900 | 1146 |
| 257 | 20231010 | 151100 | 11017301500 | 23950 | 23950 | 24000 | 23950 | 773 |
| 258 | 20231010 | 151000 | 10998751350 | 24000 | 23950 | 24000 | 23900 | 717 |
| 259 | 20231010 | 150900 | 10981573100 | 23950 | 24000 | 24000 | 23900 | 252 |
| 260 | 20231010 | 150800 | 10975538700 | 24000 | 23900 | 24000 | 23850 | 739 |
| 261 | 20231010 | 150700 | 10957859100 | 23950 | 23900 | 23950 | 23900 | 50 |
| 262 | 20231010 | 150600 | 10956662550 | 23900 | 23900 | 23950 | 23850 | 1140 |
| 263 | 20231010 | 150500 | 10929412650 | 23900 | 23900 | 23900 | 23850 | 412 |
| 264 | 20231010 | 150400 | 10919571700 | 23900 | 23900 | 23900 | 23850 | 297 |
| 265 | 20231010 | 150300 | 10912478400 | 23850 | 23850 | 23900 | 23850 | 582 |
| 266 | 20231010 | 150200 | 10898584500 | 23900 | 23900 | 23900 | 23900 | 287 |
| 267 | 20231010 | 150100 | 10891725200 | 23900 | 23950 | 23950 | 23900 | 76 |
| 268 | 20231010 | 150000 | 10889907600 | 23950 | 23950 | 23950 | 23850 | 1108 |
| 269 | 20231010 | 145900 | 10863437700 | 23950 | 23950 | 23950 | 23850 | 582 |
| 270 | 20231010 | 145800 | 10849503450 | 23900 | 24000 | 24000 | 23900 | 1023 |
| 271 | 20231010 | 145700 | 10825022800 | 24000 | 24050 | 24050 | 24000 | 1730 |
| 272 | 20231010 | 145600 | 10783501700 | 24000 | 24050 | 24050 | 24000 | 182 |
| 273 | 20231010 | 145500 | 10779129550 | 24050 | 24050 | 24050 | 24000 | 229 |
| 274 | 20231010 | 145400 | 10773625700 | 24050 | 24050 | 24050 | 24000 | 125 |
| 275 | 20231010 | 145300 | 10770621950 | 24000 | 24050 | 24050 | 24000 | 340 |
| 276 | 20231010 | 145200 | 10762457650 | 24050 | 24100 | 24100 | 24050 | 764 |
| 277 | 20231010 | 145100 | 10744082100 | 24100 | 24150 | 24150 | 24050 | 926 |
| 278 | 20231010 | 145000 | 10721770950 | 24150 | 24200 | 24200 | 24150 | 550 |
| 279 | 20231010 | 144900 | 10708486200 | 24200 | 24200 | 24200 | 24150 | 1252 |
| 280 | 20231010 | 144800 | 10678197550 | 24150 | 24200 | 24200 | 24150 | 74 |
| 281 | 20231010 | 144700 | 10676407800 | 24200 | 24200 | 24200 | 24150 | 511 |
| 282 | 20231010 | 144600 | 10664065450 | 24200 | 24150 | 24200 | 24150 | 136 |
| 283 | 20231010 | 144500 | 10660777200 | 24150 | 24150 | 24150 | 24100 | 664 |
| 284 | 20231010 | 144400 | 10644761400 | 24150 | 24150 | 24150 | 24100 | 51 |
| 285 | 20231010 | 144300 | 10643529950 | 24150 | 24100 | 24150 | 24100 | 547 |
| 286 | 20231010 | 144200 | 10630340550 | 24150 | 24150 | 24200 | 24100 | 282 |
| 287 | 20231010 | 144100 | 10623535050 | 24150 | 24100 | 24150 | 24000 | 705 |
| 288 | 20231010 | 144000 | 10606533100 | 24150 | 24150 | 24150 | 24100 | 214 |
| 289 | 20231010 | 143900 | 10601365500 | 24150 | 24050 | 24150 | 24050 | 702 |
| 290 | 20231010 | 143800 | 10584452800 | 24050 | 24050 | 24100 | 24000 | 287 |
| 291 | 20231010 | 143700 | 10577550100 | 24050 | 24100 | 24100 | 24050 | 193 |
| 292 | 20231010 | 143600 | 10572904900 | 24100 | 24000 | 24100 | 24000 | 858 |
| 293 | 20231010 | 143500 | 10552288100 | 24000 | 24000 | 24050 | 24000 | 709 |
| 294 | 20231010 | 143400 | 10535269300 | 24000 | 23950 | 24000 | 23950 | 1274 |
| 295 | 20231010 | 143300 | 10504727500 | 23900 | 23900 | 23950 | 23900 | 105 |
| 296 | 20231010 | 143200 | 10502216750 | 23950 | 23950 | 24000 | 23900 | 661 |
| 297 | 20231010 | 143100 | 10486386600 | 23950 | 23950 | 23950 | 23900 | 994 |
| 298 | 20231010 | 143000 | 10462626200 | 23950 | 23900 | 24000 | 23900 | 2789 |
| 299 | 20231010 | 142900 | 10395955900 | 23950 | 24000 | 24000 | 23900 | 754 |
| 300 | 20231010 | 142800 | 10377919450 | 23950 | 23950 | 24000 | 23900 | 874 |
| 301 | 20231010 | 142700 | 10356988400 | 23950 | 24000 | 24000 | 23950 | 305 |
| 302 | 20231010 | 142600 | 10349679900 | 24000 | 24000 | 24000 | 23950 | 2087 |
| 303 | 20231010 | 142500 | 10299601900 | 24050 | 24050 | 24050 | 24000 | 989 |
| 304 | 20231010 | 142400 | 10275818500 | 24100 | 24050 | 24100 | 24050 | 801 |
| 305 | 20231010 | 142300 | 10256552250 | 24050 | 24100 | 24100 | 24050 | 992 |
| 306 | 20231010 | 142200 | 10232687300 | 24100 | 24150 | 24150 | 24100 | 1438 |
| 307 | 20231010 | 142100 | 10198023700 | 24100 | 24100 | 24150 | 24100 | 349 |
| 308 | 20231010 | 142000 | 10189610300 | 24150 | 24150 | 24150 | 24100 | 160 |
| 309 | 20231010 | 141900 | 10185751650 | 24100 | 24150 | 24150 | 24100 | 1134 |
| 310 | 20231010 | 141800 | 10158417350 | 24150 | 24150 | 24150 | 24100 | 312 |
| 311 | 20231010 | 141700 | 10150892400 | 24150 | 24200 | 24250 | 24150 | 1824 |
| 312 | 20231010 | 141600 | 10106807000 | 24200 | 24200 | 24200 | 24150 | 533 |
| 313 | 20231010 | 141500 | 10093921600 | 24150 | 24200 | 24250 | 24150 | 254 |
| 314 | 20231010 | 141400 | 10087774250 | 24200 | 24200 | 24200 | 24150 | 659 |
| 315 | 20231010 | 141300 | 10071843350 | 24200 | 24200 | 24200 | 24150 | 150 |
| 316 | 20231010 | 141200 | 10068218150 | 24200 | 24250 | 24250 | 24150 | 816 |
| 317 | 20231010 | 141100 | 10048482900 | 24250 | 24250 | 24250 | 24200 | 610 |
| 318 | 20231010 | 141000 | 10033718250 | 24200 | 24200 | 24200 | 24150 | 151 |
| 319 | 20231010 | 140900 | 10030067700 | 24200 | 24300 | 24300 | 24200 | 1104 |
| 320 | 20231010 | 140800 | 10003334750 | 24300 | 24200 | 24300 | 24150 | 1073 |
| 321 | 20231010 | 140700 | 9977364650 | 24200 | 24300 | 24300 | 24200 | 103 |
| 322 | 20231010 | 140600 | 9974864300 | 24300 | 24250 | 24300 | 24200 | 1820 |
| 323 | 20231010 | 140500 | 9930705750 | 24200 | 24250 | 24250 | 24200 | 125 |
| 324 | 20231010 | 140400 | 9927677200 | 24200 | 24150 | 24250 | 24150 | 280 |
| 325 | 20231010 | 140300 | 9920909300 | 24200 | 24150 | 24200 | 24150 | 203 |
| 326 | 20231010 | 140200 | 9916003050 | 24150 | 24200 | 24250 | 24150 | 155 |
| 327 | 20231010 | 140100 | 9912253350 | 24250 | 24200 | 24250 | 24150 | 287 |
| 328 | 20231010 | 140000 | 9905308550 | 24250 | 24250 | 24250 | 24150 | 541 |
| 329 | 20231010 | 135900 | 9892213650 | 24250 | 24200 | 24250 | 24150 | 148 |
| 330 | 20231010 | 135800 | 9888631400 | 24200 | 24200 | 24200 | 24150 | 256 |
| 331 | 20231010 | 135700 | 9882444400 | 24200 | 24200 | 24200 | 24150 | 166 |
| 332 | 20231010 | 135600 | 9878432450 | 24200 | 24250 | 24250 | 24150 | 630 |
| 333 | 20231010 | 135500 | 9863190550 | 24250 | 24200 | 24250 | 24200 | 985 |
| 334 | 20231010 | 135400 | 9839345900 | 24250 | 24250 | 24300 | 24200 | 1601 |
| 335 | 20231010 | 135300 | 9800579300 | 24250 | 24150 | 24250 | 24150 | 2854 |
| 336 | 20231010 | 135200 | 9731539850 | 24100 | 24200 | 24250 | 24100 | 1949 |
| 337 | 20231010 | 135100 | 9684394100 | 24200 | 24200 | 24250 | 24150 | 111 |
| 338 | 20231010 | 135000 | 9681708750 | 24200 | 24250 | 24250 | 24150 | 476 |
| 339 | 20231010 | 134900 | 9670195100 | 24250 | 24250 | 24250 | 24200 | 143 |
| 340 | 20231010 | 134800 | 9666727900 | 24250 | 24250 | 24250 | 24200 | 223 |
| 341 | 20231010 | 134700 | 9661323350 | 24200 | 24250 | 24250 | 24200 | 248 |
| 342 | 20231010 | 134600 | 9655319750 | 24200 | 24250 | 24250 | 24200 | 354 |
| 343 | 20231010 | 134500 | 9646746850 | 24200 | 24300 | 24300 | 24200 | 138 |
| 344 | 20231010 | 134400 | 9643403000 | 24300 | 24300 | 24300 | 24250 | 103 |
| 345 | 20231010 | 134300 | 9640903000 | 24300 | 24250 | 24300 | 24200 | 353 |
| 346 | 20231010 | 134200 | 9632343800 | 24200 | 24100 | 24200 | 24100 | 1947 |
| 347 | 20231010 | 134100 | 9585254750 | 24100 | 24100 | 24100 | 24050 | 191 |
| 348 | 20231010 | 134000 | 9580653500 | 24100 | 24050 | 24100 | 24000 | 283 |
| 349 | 20231010 | 133900 | 9573847600 | 24100 | 24100 | 24100 | 24050 | 78 |
| 350 | 20231010 | 133800 | 9571968300 | 24100 | 24100 | 24100 | 24000 | 100 |
| 351 | 20231010 | 133700 | 9569561650 | 24100 | 24100 | 24100 | 24000 | 104 |
| 352 | 20231010 | 133600 | 9567058950 | 24100 | 24100 | 24150 | 24000 | 320 |
| 353 | 20231010 | 133500 | 9559360800 | 24050 | 24100 | 24150 | 24050 | 265 |
| 354 | 20231010 | 133400 | 9552973700 | 24050 | 24050 | 24150 | 24000 | 405 |
| 355 | 20231010 | 133300 | 9543240650 | 24050 | 24150 | 24150 | 24050 | 493 |
| 356 | 20231010 | 133200 | 9531352200 | 24150 | 24100 | 24150 | 24100 | 103 |
| 357 | 20231010 | 133100 | 9528867550 | 24100 | 24000 | 24100 | 24000 | 616 |
| 358 | 20231010 | 133000 | 9514049500 | 24000 | 24000 | 24050 | 23950 | 718 |
| 359 | 20231010 | 132900 | 9496816750 | 23950 | 23950 | 24000 | 23950 | 438 |
| 360 | 20231010 | 132800 | 9486324750 | 24000 | 24000 | 24000 | 23950 | 127 |
| 361 | 20231010 | 132700 | 9483279750 | 23950 | 24000 | 24000 | 23950 | 340 |
| 362 | 20231010 | 132600 | 9475134900 | 23950 | 24000 | 24000 | 23950 | 245 |
| 363 | 20231010 | 132500 | 9469260550 | 24000 | 24000 | 24050 | 24000 | 425 |
| 364 | 20231010 | 132400 | 9459059850 | 24050 | 24100 | 24100 | 24000 | 97 |
| 365 | 20231010 | 132300 | 9456728800 | 24100 | 24100 | 24100 | 24000 | 330 |
| 366 | 20231010 | 132200 | 9448790950 | 24050 | 24200 | 24200 | 24050 | 1023 |
| 367 | 20231010 | 132100 | 9424126500 | 24200 | 24150 | 24200 | 24100 | 881 |
| 368 | 20231010 | 132000 | 9402866650 | 24150 | 24150 | 24200 | 24100 | 1149 |
| 369 | 20231010 | 131900 | 9375125200 | 24150 | 24200 | 24200 | 24150 | 725 |
| 370 | 20231010 | 131800 | 9357606950 | 24200 | 24150 | 24200 | 24150 | 137 |
| 371 | 20231010 | 131700 | 9354296050 | 24150 | 24200 | 24200 | 24150 | 245 |
| 372 | 20231010 | 131600 | 9348378200 | 24200 | 24150 | 24200 | 24100 | 596 |
| 373 | 20231010 | 131500 | 9333985650 | 24100 | 24100 | 24150 | 24050 | 434 |
| 374 | 20231010 | 131400 | 9323521000 | 24150 | 24100 | 24150 | 24000 | 1198 |
| 375 | 20231010 | 131300 | 9294684800 | 24050 | 24100 | 24100 | 24050 | 313 |
| 376 | 20231010 | 131200 | 9287148700 | 24050 | 24000 | 24100 | 23950 | 1353 |
| 377 | 20231010 | 131100 | 9254634300 | 23950 | 24000 | 24000 | 23950 | 436 |
| 378 | 20231010 | 131000 | 9244180150 | 23900 | 24050 | 24050 | 23800 | 7519 |
| 379 | 20231010 | 130900 | 9064262600 | 24000 | 24050 | 24050 | 24000 | 403 |
| 380 | 20231010 | 130800 | 9054589150 | 24000 | 24000 | 24050 | 24000 | 1804 |
| 381 | 20231010 | 130700 | 9011282000 | 24000 | 24050 | 24100 | 24000 | 4615 |
| 382 | 20231010 | 130600 | 8900361700 | 24100 | 24150 | 24150 | 24050 | 3464 |
| 383 | 20231010 | 130500 | 8816877250 | 24150 | 24150 | 24200 | 24100 | 1756 |
| 384 | 20231010 | 130400 | 8774492750 | 24200 | 24300 | 24300 | 24150 | 7390 |
| 385 | 20231010 | 130300 | 8595219700 | 24300 | 24350 | 24350 | 24300 | 457 |
| 386 | 20231010 | 130200 | 8584111300 | 24350 | 24350 | 24450 | 24300 | 2274 |
| 387 | 20231010 | 130100 | 8528754200 | 24400 | 24450 | 24450 | 24350 | 3984 |
| 388 | 20231010 | 130000 | 8431605700 | 24400 | 24450 | 24450 | 24400 | 879 |
| 389 | 20231010 | 125900 | 8410152850 | 24450 | 24500 | 24500 | 24400 | 1447 |
| 390 | 20231010 | 125800 | 8374808250 | 24500 | 24500 | 24550 | 24450 | 1260 |
| 391 | 20231010 | 125700 | 8343992900 | 24550 | 24600 | 24600 | 24500 | 387 |
| 392 | 20231010 | 125600 | 8334503650 | 24550 | 24550 | 24550 | 24500 | 261 |
| 393 | 20231010 | 125500 | 8328098900 | 24550 | 24600 | 24600 | 24500 | 306 |
| 394 | 20231010 | 125400 | 8320589650 | 24600 | 24500 | 24600 | 24500 | 880 |
| 395 | 20231010 | 125300 | 8299027550 | 24500 | 24550 | 24600 | 24500 | 289 |
| 396 | 20231010 | 125200 | 8291936000 | 24550 | 24550 | 24550 | 24500 | 184 |
| 397 | 20231010 | 125100 | 8287424350 | 24500 | 24500 | 24600 | 24500 | 414 |
| 398 | 20231010 | 125000 | 8277277450 | 24550 | 24550 | 24550 | 24500 | 443 |
| 399 | 20231010 | 124900 | 8266411850 | 24550 | 24500 | 24650 | 24500 | 623 |
| 400 | 20231010 | 124800 | 8251101950 | 24550 | 24550 | 24600 | 24550 | 83 |
| 401 | 20231010 | 124700 | 8249062900 | 24550 | 24600 | 24600 | 24500 | 184 |
| 402 | 20231010 | 124600 | 8244540750 | 24600 | 24550 | 24600 | 24550 | 74 |
| 403 | 20231010 | 124500 | 8242720900 | 24600 | 24500 | 24600 | 24500 | 96 |
| 404 | 20231010 | 124400 | 8240365150 | 24550 | 24600 | 24600 | 24550 | 131 |
| 405 | 20231010 | 124300 | 8237146550 | 24600 | 24550 | 24600 | 24550 | 575 |
| 406 | 20231010 | 124200 | 8223028550 | 24550 | 24500 | 24550 | 24500 | 83 |
| 407 | 20231010 | 124100 | 8220991400 | 24550 | 24550 | 24550 | 24500 | 101 |
| 408 | 20231010 | 124000 | 8218513550 | 24550 | 24550 | 24600 | 24550 | 790 |
| 409 | 20231010 | 123900 | 8199103200 | 24600 | 24600 | 24600 | 24550 | 258 |
| 410 | 20231010 | 123800 | 8192762600 | 24600 | 24600 | 24600 | 24600 | 232 |
| 411 | 20231010 | 123700 | 8187055400 | 24600 | 24550 | 24600 | 24500 | 148 |
| 412 | 20231010 | 123600 | 8183422600 | 24550 | 24550 | 24600 | 24550 | 1093 |
| 413 | 20231010 | 123500 | 8156588100 | 24500 | 24550 | 24550 | 24500 | 405 |
| 414 | 20231010 | 123400 | 8146653550 | 24550 | 24550 | 24550 | 24500 | 325 |
| 415 | 20231010 | 123300 | 8138685950 | 24500 | 24550 | 24600 | 24500 | 262 |
| 416 | 20231010 | 123200 | 8132253150 | 24550 | 24550 | 24600 | 24500 | 657 |
| 417 | 20231010 | 123100 | 8116150900 | 24550 | 24550 | 24550 | 24500 | 232 |
| 418 | 20231010 | 123000 | 8110460850 | 24550 | 24550 | 24600 | 24500 | 507 |
| 419 | 20231010 | 122900 | 8098012300 | 24550 | 24550 | 24600 | 24500 | 611 |
| 420 | 20231010 | 122800 | 8083012950 | 24500 | 24550 | 24550 | 24500 | 288 |
| 421 | 20231010 | 122700 | 8075944300 | 24500 | 24550 | 24600 | 24500 | 1045 |
| 422 | 20231010 | 122600 | 8050292500 | 24550 | 24500 | 24550 | 24450 | 903 |
| 423 | 20231010 | 122500 | 8028159800 | 24500 | 24500 | 24550 | 24450 | 557 |
| 424 | 20231010 | 122400 | 8014515900 | 24500 | 24500 | 24500 | 24450 | 155 |
| 425 | 20231010 | 122300 | 8010720900 | 24500 | 24500 | 24500 | 24450 | 383 |
| 426 | 20231010 | 122200 | 8001355750 | 24500 | 24500 | 24550 | 24450 | 576 |
| 427 | 20231010 | 122100 | 7987257100 | 24500 | 24500 | 24500 | 24450 | 392 |
| 428 | 20231010 | 122000 | 7977654600 | 24450 | 24500 | 24500 | 24450 | 756 |
| 429 | 20231010 | 121900 | 7959158850 | 24500 | 24500 | 24500 | 24450 | 168 |
| 430 | 20231010 | 121800 | 7955046500 | 24500 | 24500 | 24550 | 24450 | 431 |
| 431 | 20231010 | 121700 | 7944493150 | 24450 | 24500 | 24500 | 24450 | 266 |
| 432 | 20231010 | 121600 | 7937977600 | 24500 | 24550 | 24550 | 24500 | 2341 |
| 433 | 20231010 | 121500 | 7880621400 | 24550 | 24550 | 24550 | 24500 | 2539 |
| 434 | 20231010 | 121400 | 7818412350 | 24600 | 24600 | 24650 | 24500 | 1112 |
| 435 | 20231010 | 121300 | 7791078100 | 24550 | 24550 | 24600 | 24500 | 244 |
| 436 | 20231010 | 121200 | 7785086650 | 24550 | 24550 | 24550 | 24500 | 63 |
| 437 | 20231010 | 121100 | 7783540700 | 24550 | 24600 | 24600 | 24500 | 297 |
| 438 | 20231010 | 121000 | 7776253050 | 24600 | 24500 | 24700 | 24500 | 1341 |
| 439 | 20231010 | 120900 | 7743228700 | 24500 | 24500 | 24550 | 24500 | 506 |
| 440 | 20231010 | 120800 | 7730824350 | 24550 | 24550 | 24550 | 24500 | 168 |
| 441 | 20231010 | 120700 | 7726703550 | 24550 | 24600 | 24600 | 24500 | 202 |
| 442 | 20231010 | 120600 | 7721741800 | 24600 | 24600 | 24600 | 24550 | 1607 |
| 443 | 20231010 | 120500 | 7682283700 | 24600 | 24600 | 24600 | 24550 | 132 |
| 444 | 20231010 | 120400 | 7679038400 | 24600 | 24650 | 24650 | 24550 | 224 |
| 445 | 20231010 | 120300 | 7673535600 | 24600 | 24650 | 24650 | 24600 | 2063 |
| 446 | 20231010 | 120200 | 7622784500 | 24700 | 24650 | 24700 | 24600 | 518 |
| 447 | 20231010 | 120100 | 7610019950 | 24650 | 24650 | 24700 | 24600 | 171 |
| 448 | 20231010 | 120000 | 7605807050 | 24650 | 24650 | 24650 | 24600 | 454 |
| 449 | 20231010 | 115900 | 7594618150 | 24600 | 24650 | 24650 | 24600 | 145 |
| 450 | 20231010 | 115800 | 7591046100 | 24650 | 24650 | 24650 | 24600 | 227 |
| 451 | 20231010 | 115700 | 7585451550 | 24650 | 24600 | 24650 | 24600 | 195 |
| 452 | 20231010 | 115600 | 7580651200 | 24650 | 24650 | 24650 | 24600 | 384 |
| 453 | 20231010 | 115500 | 7571201850 | 24600 | 24700 | 24700 | 24600 | 275 |
| 454 | 20231010 | 115400 | 7564429550 | 24700 | 24700 | 24700 | 24650 | 269 |
| 455 | 20231010 | 115300 | 7557794950 | 24700 | 24700 | 24750 | 24700 | 189 |
| 456 | 20231010 | 115200 | 7553123300 | 24750 | 24700 | 24750 | 24700 | 189 |
| 457 | 20231010 | 115100 | 7548446800 | 24700 | 24700 | 24750 | 24650 | 763 |
| 458 | 20231010 | 115000 | 7529602100 | 24650 | 24700 | 24700 | 24650 | 149 |
| 459 | 20231010 | 114900 | 7525924500 | 24700 | 24600 | 24700 | 24600 | 536 |
| 460 | 20231010 | 114800 | 7512728650 | 24650 | 24700 | 24700 | 24650 | 162 |
| 461 | 20231010 | 114700 | 7508731300 | 24700 | 24750 | 24750 | 24550 | 776 |
| 462 | 20231010 | 114600 | 7489642950 | 24550 | 24750 | 24750 | 24550 | 6944 |
| 463 | 20231010 | 114500 | 7318627600 | 24750 | 24750 | 24750 | 24700 | 111 |
| 464 | 20231010 | 114400 | 7315881350 | 24750 | 24750 | 24750 | 24700 | 110 |
| 465 | 20231010 | 114300 | 7313160750 | 24750 | 24800 | 24800 | 24750 | 395 |
| 466 | 20231010 | 114200 | 7303375150 | 24800 | 24800 | 24800 | 24750 | 70 |
| 467 | 20231010 | 114100 | 7301640850 | 24750 | 24800 | 24800 | 24750 | 146 |
| 468 | 20231010 | 114000 | 7298023300 | 24800 | 24800 | 24800 | 24750 | 244 |
| 469 | 20231010 | 113900 | 7291974300 | 24800 | 24800 | 24800 | 24750 | 397 |
| 470 | 20231010 | 113800 | 7282144400 | 24800 | 24850 | 24850 | 24750 | 210 |
| 471 | 20231010 | 113700 | 7276938500 | 24850 | 24850 | 24850 | 24800 | 83 |
| 472 | 20231010 | 113600 | 7274876550 | 24850 | 24800 | 24850 | 24800 | 128 |
| 473 | 20231010 | 113500 | 7271698050 | 24800 | 24850 | 24850 | 24800 | 394 |
| 474 | 20231010 | 113400 | 7261908650 | 24850 | 24850 | 24850 | 24800 | 528 |
| 475 | 20231010 | 113300 | 7248806500 | 24850 | 24850 | 24850 | 24750 | 496 |
| 476 | 20231010 | 113200 | 7236489700 | 24850 | 24800 | 24850 | 24750 | 1052 |
| 477 | 20231010 | 113100 | 7210400850 | 24800 | 24800 | 24800 | 24800 | 130 |
| 478 | 20231010 | 113000 | 7207176850 | 24800 | 24800 | 24800 | 24750 | 159 |
| 479 | 20231010 | 112900 | 7203235600 | 24800 | 24750 | 24800 | 24700 | 224 |
| 480 | 20231010 | 112800 | 7197692250 | 24750 | 24750 | 24750 | 24700 | 261 |
| 481 | 20231010 | 112700 | 7191233600 | 24700 | 24750 | 24750 | 24700 | 126 |
| 482 | 20231010 | 112600 | 7188117650 | 24750 | 24750 | 24750 | 24750 | 501 |
| 483 | 20231010 | 112500 | 7175717900 | 24750 | 24750 | 24750 | 24700 | 177 |
| 484 | 20231010 | 112400 | 7171342250 | 24750 | 24750 | 24750 | 24750 | 338 |
| 485 | 20231010 | 112300 | 7162976750 | 24700 | 24700 | 24750 | 24700 | 209 |
| 486 | 20231010 | 112200 | 7157808550 | 24750 | 24750 | 24750 | 24700 | 394 |
| 487 | 20231010 | 112100 | 7148058850 | 24750 | 24750 | 24750 | 24700 | 593 |
| 488 | 20231010 | 112000 | 7133384250 | 24750 | 24700 | 24750 | 24700 | 194 |
| 489 | 20231010 | 111900 | 7128585750 | 24750 | 24700 | 24750 | 24700 | 288 |
| 490 | 20231010 | 111800 | 7121460100 | 24750 | 24750 | 24750 | 24700 | 777 |
| 491 | 20231010 | 111700 | 7102255050 | 24750 | 24750 | 24750 | 24700 | 426 |
| 492 | 20231010 | 111600 | 7091728650 | 24750 | 24750 | 24750 | 24700 | 476 |
| 493 | 20231010 | 111500 | 7079957150 | 24750 | 24700 | 24750 | 24700 | 109 |
| 494 | 20231010 | 111400 | 7077262250 | 24650 | 24700 | 24750 | 24650 | 719 |
| 495 | 20231010 | 111300 | 7059503950 | 24700 | 24750 | 24750 | 24650 | 527 |
| 496 | 20231010 | 111200 | 7046487500 | 24750 | 24750 | 24750 | 24700 | 494 |
| 497 | 20231010 | 111100 | 7034276150 | 24750 | 24700 | 24750 | 24700 | 191 |
| 498 | 20231010 | 111000 | 7029555100 | 24750 | 24650 | 24750 | 24650 | 282 |
| 499 | 20231010 | 110900 | 7022587500 | 24700 | 24700 | 24700 | 24600 | 536 |
| 500 | 20231010 | 110800 | 7009350100 | 24650 | 24700 | 24700 | 24650 | 110 |
| 501 | 20231010 | 110700 | 7006634850 | 24650 | 24700 | 24700 | 24650 | 397 |
| 502 | 20231010 | 110600 | 6996833850 | 24700 | 24650 | 24700 | 24600 | 978 |
| 503 | 20231010 | 110500 | 6972733000 | 24650 | 24650 | 24650 | 24550 | 1040 |
| 504 | 20231010 | 110400 | 6947189400 | 24600 | 24600 | 24650 | 24600 | 564 |
| 505 | 20231010 | 110300 | 6933313500 | 24600 | 24650 | 24650 | 24550 | 472 |
| 506 | 20231010 | 110200 | 6921696550 | 24650 | 24600 | 24650 | 24500 | 1587 |
| 507 | 20231010 | 110100 | 6882720950 | 24600 | 24550 | 24600 | 24550 | 529 |
| 508 | 20231010 | 110000 | 6869731950 | 24600 | 24550 | 24600 | 24500 | 716 |
| 509 | 20231010 | 105900 | 6852149650 | 24550 | 24550 | 24600 | 24500 | 1034 |
| 510 | 20231010 | 105800 | 6826764600 | 24550 | 24550 | 24600 | 24550 | 570 |
| 511 | 20231010 | 105700 | 6812768700 | 24550 | 24550 | 24600 | 24550 | 739 |
| 512 | 20231010 | 105600 | 6794620650 | 24550 | 24550 | 24600 | 24500 | 945 |
| 513 | 20231010 | 105500 | 6771410750 | 24550 | 24600 | 24600 | 24500 | 3037 |
| 514 | 20231010 | 105400 | 6696837950 | 24600 | 24600 | 24650 | 24550 | 2285 |
| 515 | 20231010 | 105300 | 6640672100 | 24650 | 24600 | 24650 | 24550 | 286 |
| 516 | 20231010 | 105200 | 6633638050 | 24600 | 24550 | 24700 | 24550 | 1228 |
| 517 | 20231010 | 105100 | 6603429350 | 24550 | 24700 | 24700 | 24550 | 3662 |
| 518 | 20231010 | 105000 | 6513330000 | 24700 | 24650 | 24700 | 24650 | 672 |
| 519 | 20231010 | 104900 | 6496761350 | 24650 | 24600 | 24650 | 24600 | 1301 |
| 520 | 20231010 | 104800 | 6464719400 | 24650 | 24650 | 24700 | 24650 | 3648 |
| 521 | 20231010 | 104700 | 6374787600 | 24700 | 24700 | 24750 | 24650 | 2637 |
| 522 | 20231010 | 104600 | 6309659700 | 24700 | 24750 | 24800 | 24700 | 970 |
| 523 | 20231010 | 104500 | 6285663650 | 24700 | 24750 | 24800 | 24700 | 286 |
| 524 | 20231010 | 104400 | 6278588350 | 24750 | 24800 | 24850 | 24750 | 1880 |
| 525 | 20231010 | 104300 | 6232050900 | 24850 | 24850 | 24850 | 24750 | 3347 |
| 526 | 20231010 | 104200 | 6149199350 | 24850 | 24850 | 24900 | 24800 | 1019 |
| 527 | 20231010 | 104100 | 6123907250 | 24850 | 24800 | 24850 | 24800 | 877 |
| 528 | 20231010 | 104000 | 6102144400 | 24850 | 24850 | 24900 | 24800 | 436 |
| 529 | 20231010 | 103900 | 6091302000 | 24900 | 24900 | 24900 | 24850 | 523 |
| 530 | 20231010 | 103800 | 6078301450 | 24900 | 24900 | 24900 | 24850 | 796 |
| 531 | 20231010 | 103700 | 6058509050 | 24900 | 24900 | 24900 | 24850 | 2566 |
| 532 | 20231010 | 103600 | 5994634400 | 24900 | 24900 | 24900 | 24850 | 438 |
| 533 | 20231010 | 103500 | 5983732550 | 24900 | 24750 | 24950 | 24750 | 1914 |
| 534 | 20231010 | 103400 | 5936140350 | 24750 | 24700 | 24750 | 24650 | 3067 |
| 535 | 20231010 | 103300 | 5860444400 | 24650 | 24800 | 24850 | 24650 | 3896 |
| 536 | 20231010 | 103200 | 5764067950 | 24800 | 24800 | 24850 | 24750 | 648 |
| 537 | 20231010 | 103100 | 5748002850 | 24800 | 24850 | 24850 | 24800 | 1040 |
| 538 | 20231010 | 103000 | 5722206050 | 24850 | 24850 | 24900 | 24800 | 284 |
| 539 | 20231010 | 102900 | 5715158550 | 24850 | 24850 | 24900 | 24800 | 427 |
| 540 | 20231010 | 102800 | 5704547650 | 24800 | 24850 | 24850 | 24800 | 881 |
| 541 | 20231010 | 102700 | 5682683000 | 24850 | 24900 | 24900 | 24850 | 269 |
| 542 | 20231010 | 102600 | 5675996150 | 24850 | 24950 | 24950 | 24850 | 370 |
| 543 | 20231010 | 102500 | 5666797150 | 24950 | 24850 | 24950 | 24850 | 1402 |
| 544 | 20231010 | 102400 | 5631907600 | 24900 | 24850 | 24900 | 24850 | 454 |
| 545 | 20231010 | 102300 | 5620620750 | 24850 | 24850 | 24850 | 24800 | 725 |
| 546 | 20231010 | 102200 | 5602639100 | 24850 | 24900 | 24900 | 24800 | 518 |
| 547 | 20231010 | 102100 | 5589765200 | 24850 | 24850 | 24900 | 24850 | 667 |
| 548 | 20231010 | 102000 | 5573188700 | 24850 | 24900 | 24950 | 24850 | 700 |
| 549 | 20231010 | 101900 | 5555759550 | 24950 | 24900 | 24950 | 24900 | 455 |
| 550 | 20231010 | 101800 | 5544428050 | 24950 | 24900 | 24950 | 24850 | 488 |
| 551 | 20231010 | 101700 | 5532276150 | 24900 | 24750 | 24900 | 24750 | 1251 |
| 552 | 20231010 | 101600 | 5501233000 | 24700 | 24850 | 24850 | 24700 | 1463 |
| 553 | 20231010 | 101500 | 5464995250 | 24850 | 24800 | 24850 | 24800 | 838 |
| 554 | 20231010 | 101400 | 5444203400 | 24850 | 24750 | 24850 | 24700 | 1718 |
| 555 | 20231010 | 101300 | 5401697850 | 24750 | 24800 | 24800 | 24700 | 2633 |
| 556 | 20231010 | 101200 | 5336584300 | 24800 | 24900 | 24900 | 24750 | 2461 |
| 557 | 20231010 | 101100 | 5275554700 | 24900 | 24900 | 24900 | 24850 | 781 |
| 558 | 20231010 | 101000 | 5256135750 | 24900 | 25050 | 25050 | 24850 | 6096 |
| 559 | 20231010 | 100900 | 5104029800 | 25050 | 25000 | 25100 | 25000 | 801 |
| 560 | 20231010 | 100800 | 5083986900 | 25050 | 25100 | 25100 | 25000 | 1588 |
| 561 | 20231010 | 100700 | 5044256150 | 25100 | 25000 | 25100 | 25000 | 865 |
| 562 | 20231010 | 100600 | 5022612850 | 25050 | 25050 | 25100 | 25050 | 627 |
| 563 | 20231010 | 100500 | 5006904600 | 25050 | 25050 | 25100 | 25000 | 472 |
| 564 | 20231010 | 100400 | 4995099950 | 25100 | 25050 | 25100 | 25000 | 758 |
| 565 | 20231010 | 100300 | 4976132600 | 25100 | 25100 | 25100 | 25050 | 1864 |
| 566 | 20231010 | 100200 | 4929436900 | 25050 | 25150 | 25150 | 25050 | 393 |
| 567 | 20231010 | 100100 | 4919588750 | 25150 | 25100 | 25150 | 25050 | 339 |
| 568 | 20231010 | 100000 | 4911078600 | 25100 | 25100 | 25150 | 25100 | 1495 |
| 569 | 20231010 | 095900 | 4873501750 | 25100 | 25100 | 25150 | 25050 | 929 |
| 570 | 20231010 | 095800 | 4850207400 | 25100 | 25100 | 25100 | 25050 | 503 |
| 571 | 20231010 | 095700 | 4837604250 | 25100 | 25050 | 25100 | 25000 | 1332 |
| 572 | 20231010 | 095600 | 4804249050 | 25050 | 25100 | 25150 | 25050 | 1302 |
| 573 | 20231010 | 095500 | 4771549000 | 25150 | 25100 | 25150 | 25100 | 342 |
| 574 | 20231010 | 095400 | 4762957500 | 25150 | 25100 | 25150 | 25050 | 1416 |
| 575 | 20231010 | 095300 | 4727426050 | 25100 | 25150 | 25150 | 25050 | 300 |
| 576 | 20231010 | 095200 | 4719896400 | 25150 | 25150 | 25150 | 25050 | 917 |
| 577 | 20231010 | 095100 | 4696886650 | 25100 | 25200 | 25200 | 25100 | 460 |
| 578 | 20231010 | 095000 | 4685333700 | 25150 | 25050 | 25150 | 25050 | 588 |
| 579 | 20231010 | 094900 | 4670576600 | 25050 | 25050 | 25100 | 25050 | 457 |
| 580 | 20231010 | 094800 | 4659123000 | 25100 | 25100 | 25100 | 25050 | 764 |
| 581 | 20231010 | 094700 | 4639977800 | 25100 | 25100 | 25100 | 25050 | 1081 |
| 582 | 20231010 | 094600 | 4612892800 | 25050 | 25050 | 25100 | 25050 | 828 |
| 583 | 20231010 | 094500 | 4592144800 | 25100 | 25100 | 25100 | 25050 | 699 |
| 584 | 20231010 | 094400 | 4574631450 | 25100 | 25100 | 25150 | 25050 | 1016 |
| 585 | 20231010 | 094300 | 4549166200 | 25150 | 25100 | 25150 | 25050 | 853 |
| 586 | 20231010 | 094200 | 4527761350 | 25100 | 25150 | 25150 | 25100 | 1976 |
| 587 | 20231010 | 094100 | 4478159950 | 25100 | 25150 | 25200 | 25100 | 292 |
| 588 | 20231010 | 094000 | 4470813000 | 25150 | 25200 | 25200 | 25100 | 803 |
| 589 | 20231010 | 093900 | 4450616100 | 25200 | 25150 | 25200 | 25100 | 539 |
| 590 | 20231010 | 093800 | 4437058550 | 25200 | 25100 | 25200 | 25100 | 487 |
| 591 | 20231010 | 093700 | 4424807250 | 25150 | 25150 | 25150 | 25100 | 992 |
| 592 | 20231010 | 093600 | 4399882400 | 25150 | 25150 | 25150 | 25050 | 649 |
| 593 | 20231010 | 093500 | 4383598700 | 25100 | 25100 | 25150 | 25050 | 1257 |
| 594 | 20231010 | 093400 | 4352015950 | 25100 | 25100 | 25150 | 25050 | 837 |
| 595 | 20231010 | 093300 | 4331031650 | 25100 | 25150 | 25150 | 25100 | 1558 |
| 596 | 20231010 | 093200 | 4291925150 | 25150 | 25050 | 25150 | 25050 | 212 |
| 597 | 20231010 | 093100 | 4286604700 | 25050 | 25050 | 25200 | 25050 | 2140 |
| 598 | 20231010 | 093000 | 4232901050 | 25050 | 25100 | 25100 | 25050 | 1147 |
| 599 | 20231010 | 092900 | 4204160400 | 25100 | 25150 | 25200 | 25100 | 1740 |
| 600 | 20231010 | 092800 | 4160474300 | 25150 | 25200 | 25200 | 25100 | 1771 |
| 601 | 20231010 | 092700 | 4115972050 | 25200 | 25250 | 25250 | 25200 | 567 |
| 602 | 20231010 | 092600 | 4101672100 | 25300 | 25200 | 25300 | 25150 | 1433 |
| 603 | 20231010 | 092500 | 4065575800 | 25150 | 25200 | 25250 | 25100 | 2680 |
| 604 | 20231010 | 092400 | 3998147650 | 25200 | 25200 | 25250 | 25150 | 1917 |
| 605 | 20231010 | 092300 | 3949874550 | 25250 | 25350 | 25350 | 25200 | 2113 |
| 606 | 20231010 | 092200 | 3896499450 | 25300 | 25350 | 25400 | 25300 | 871 |
| 607 | 20231010 | 092100 | 3874439450 | 25350 | 25400 | 25400 | 25350 | 223 |
| 608 | 20231010 | 092000 | 3868781000 | 25400 | 25300 | 25450 | 25250 | 2358 |
| 609 | 20231010 | 091900 | 3809075050 | 25350 | 25450 | 25450 | 25350 | 2946 |
| 610 | 20231010 | 091800 | 3734242300 | 25450 | 25400 | 25450 | 25400 | 2593 |
| 611 | 20231010 | 091700 | 3668348250 | 25400 | 25250 | 25400 | 25200 | 2924 |
| 612 | 20231010 | 091600 | 3594416900 | 25250 | 25250 | 25250 | 25150 | 2306 |
| 613 | 20231010 | 091500 | 3536289600 | 25250 | 25200 | 25250 | 25150 | 1554 |
| 614 | 20231010 | 091400 | 3497133900 | 25200 | 25150 | 25250 | 25150 | 1247 |
| 615 | 20231010 | 091300 | 3465736950 | 25100 | 25000 | 25150 | 25000 | 1981 |
| 616 | 20231010 | 091200 | 3416042100 | 25000 | 24950 | 25000 | 24950 | 2440 |
| 617 | 20231010 | 091100 | 3355135050 | 24900 | 24950 | 25000 | 24900 | 4086 |
| 618 | 20231010 | 091000 | 3253207100 | 24900 | 24900 | 25000 | 24900 | 3659 |
| 619 | 20231010 | 090900 | 3161914150 | 24950 | 24500 | 24950 | 24350 | 5748 |
| 620 | 20231010 | 090800 | 3020632700 | 24500 | 24500 | 24500 | 24300 | 11266 |
| 621 | 20231010 | 090700 | 2745847150 | 24500 | 24750 | 24750 | 24450 | 10042 |
| 622 | 20231010 | 090600 | 2499113600 | 24750 | 24750 | 24850 | 24700 | 4599 |
| 623 | 20231010 | 090500 | 2385375750 | 24800 | 24850 | 24900 | 24700 | 7582 |
| 624 | 20231010 | 090400 | 2197359400 | 24900 | 24950 | 25000 | 24600 | 10800 |
| 625 | 20231010 | 090300 | 1929484650 | 24950 | 25350 | 25400 | 24800 | 21782 |
| 626 | 20231010 | 090200 | 1382483950 | 25400 | 25750 | 25750 | 25300 | 13108 |
| 627 | 20231010 | 090100 | 1049241250 | 25650 | 25600 | 26000 | 25450 | 15776 |
| 628 | 20231010 | 090000 | 645271950 | 25650 | 26100 | 26450 | 25600 | 24737 |