32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 3 | 20231010 | 184700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231010 | 184600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231010 | 184500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231010 | 184400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231010 | 184300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231010 | 184200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231010 | 184100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231010 | 184000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231010 | 183900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231010 | 183800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231010 | 183700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231010 | 183600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231010 | 183500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231010 | 183400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231010 | 183300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231010 | 183200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231010 | 183100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231010 | 183000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231010 | 182900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231010 | 182800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231010 | 182700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231010 | 182600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231010 | 182500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231010 | 182400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231010 | 182300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231010 | 182200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231010 | 182100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231010 | 182000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231010 | 181900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231010 | 181800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 33 | 20231010 | 181700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231010 | 181600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231010 | 181500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231010 | 181400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231010 | 181300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231010 | 181200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231010 | 181100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231010 | 181000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231010 | 180900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231010 | 180800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231010 | 180700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231010 | 180600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231010 | 180500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231010 | 180400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231010 | 180300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231010 | 180200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231010 | 180100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231010 | 180000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231010 | 175900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231010 | 175800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231010 | 175700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231010 | 175600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231010 | 175500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231010 | 175400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231010 | 175300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231010 | 175200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231010 | 175100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231010 | 175000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231010 | 174900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231010 | 174800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 63 | 20231010 | 174700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231010 | 174600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231010 | 174500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231010 | 174400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231010 | 174300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231010 | 174200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231010 | 174100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231010 | 174000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231010 | 173900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231010 | 173800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231010 | 173700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231010 | 173600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231010 | 173500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231010 | 173400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231010 | 173300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231010 | 173200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231010 | 173100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231010 | 173000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231010 | 172900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231010 | 172800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231010 | 172700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231010 | 172600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231010 | 172500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231010 | 172400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231010 | 172300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231010 | 172200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231010 | 172100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231010 | 172000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231010 | 171900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231010 | 171800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 93 | 20231010 | 171700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231010 | 171600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231010 | 171500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231010 | 171400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231010 | 171300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231010 | 171200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231010 | 171100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231010 | 171000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231010 | 170900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231010 | 170800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231010 | 170700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231010 | 170600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231010 | 170500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231010 | 170400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231010 | 170300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231010 | 170200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231010 | 170100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231010 | 170000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231010 | 165900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231010 | 165800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231010 | 165700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231010 | 165600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231010 | 165500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231010 | 165400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231010 | 165300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231010 | 165200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231010 | 165100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231010 | 165000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231010 | 164900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231010 | 164800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 123 | 20231010 | 164700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231010 | 164600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231010 | 164500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231010 | 164400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231010 | 164300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231010 | 164200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231010 | 164100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231010 | 164000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231010 | 163900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231010 | 163800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231010 | 163700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231010 | 163600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231010 | 163500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231010 | 163400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231010 | 163300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231010 | 163200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231010 | 163100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231010 | 163000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231010 | 162900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231010 | 162800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231010 | 162700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231010 | 162600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231010 | 162500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231010 | 162400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231010 | 162300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231010 | 162200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231010 | 162100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231010 | 162000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231010 | 161900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231010 | 161800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 153 | 20231010 | 161700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231010 | 161600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231010 | 161500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231010 | 161400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231010 | 161300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231010 | 161200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231010 | 161100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231010 | 161000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231010 | 160900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231010 | 160800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231010 | 160700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231010 | 160600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231010 | 160500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231010 | 160400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231010 | 160300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231010 | 160200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231010 | 160100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231010 | 160000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231010 | 155900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231010 | 155800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231010 | 155700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231010 | 155600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231010 | 155500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231010 | 155400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231010 | 155300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231010 | 155200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231010 | 155100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231010 | 155000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231010 | 154900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231010 | 154800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 183 | 20231010 | 154700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231010 | 154600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231010 | 154500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231010 | 154400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231010 | 154300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231010 | 154200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231010 | 154100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231010 | 154000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231010 | 153900 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231010 | 153800 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231010 | 153700 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231010 | 153600 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231010 | 153500 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231010 | 153400 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231010 | 153300 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231010 | 153200 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231010 | 153100 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231010 | 153000 | 10903580550 | 34750 | 34750 | 34750 | 34750 | 8585 |
| 201 | 20231010 | 152900 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 202 | 20231010 | 152800 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 203 | 20231010 | 152700 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 204 | 20231010 | 152600 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 205 | 20231010 | 152500 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 206 | 20231010 | 152400 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 207 | 20231010 | 152300 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 208 | 20231010 | 152200 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 209 | 20231010 | 152100 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 210 | 20231010 | 152000 | 10605251800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 211 | 20231010 | 151900 | 10605251800 | 34700 | 34750 | 34750 | 34700 | 298 |
| 212 | 20231010 | 151800 | 10594903200 | 34700 | 34750 | 34800 | 34700 | 534 |
| 213 | 20231010 | 151700 | 10576334950 | 34700 | 34700 | 34800 | 34650 | 1285 |
| 214 | 20231010 | 151600 | 10531690400 | 34700 | 34600 | 34700 | 34600 | 540 |
| 215 | 20231010 | 151500 | 10512979900 | 34650 | 34500 | 34650 | 34450 | 2872 |
| 216 | 20231010 | 151400 | 10413748400 | 34550 | 34650 | 34650 | 34500 | 1499 |
| 217 | 20231010 | 151300 | 10361948000 | 34650 | 34600 | 34650 | 34600 | 653 |
| 218 | 20231010 | 151200 | 10339342400 | 34600 | 34650 | 34700 | 34550 | 435 |
| 219 | 20231010 | 151100 | 10324283900 | 34650 | 34700 | 34750 | 34600 | 841 |
| 220 | 20231010 | 151000 | 10295137850 | 34700 | 34700 | 34750 | 34700 | 1051 |
| 221 | 20231010 | 150900 | 10258654800 | 34750 | 34700 | 34750 | 34700 | 223 |
| 222 | 20231010 | 150800 | 10250906700 | 34700 | 34700 | 34750 | 34700 | 230 |
| 223 | 20231010 | 150700 | 10242915600 | 34750 | 34700 | 34800 | 34700 | 492 |
| 224 | 20231010 | 150600 | 10225816400 | 34700 | 34700 | 34750 | 34700 | 172 |
| 225 | 20231010 | 150500 | 10219844050 | 34700 | 34750 | 34800 | 34650 | 1020 |
| 226 | 20231010 | 150400 | 10184436950 | 34700 | 34750 | 34800 | 34700 | 547 |
| 227 | 20231010 | 150300 | 10165433150 | 34750 | 34700 | 34800 | 34700 | 311 |
| 228 | 20231010 | 150200 | 10154626050 | 34700 | 34700 | 34750 | 34700 | 984 |
| 229 | 20231010 | 150100 | 10120438100 | 34750 | 34700 | 34800 | 34700 | 109 |
| 230 | 20231010 | 150000 | 10116650250 | 34750 | 34750 | 34750 | 34700 | 843 |
| 231 | 20231010 | 145900 | 10087360250 | 34700 | 34600 | 34700 | 34600 | 769 |
| 232 | 20231010 | 145800 | 10060700500 | 34600 | 34700 | 34750 | 34600 | 965 |
| 233 | 20231010 | 145700 | 10027229100 | 34750 | 34750 | 34800 | 34700 | 660 |
| 234 | 20231010 | 145600 | 10004277200 | 34800 | 34800 | 34800 | 34750 | 448 |
| 235 | 20231010 | 145500 | 9988687100 | 34800 | 34750 | 34800 | 34750 | 223 |
| 236 | 20231010 | 145400 | 9980927450 | 34800 | 34750 | 34850 | 34750 | 251 |
| 237 | 20231010 | 145300 | 9972189300 | 34700 | 34850 | 34900 | 34700 | 789 |
| 238 | 20231010 | 145200 | 9944757150 | 34900 | 34850 | 34900 | 34800 | 386 |
| 239 | 20231010 | 145100 | 9931302650 | 34850 | 34850 | 34850 | 34800 | 585 |
| 240 | 20231010 | 145000 | 9910920200 | 34850 | 34850 | 34850 | 34800 | 728 |
| 241 | 20231010 | 144900 | 9885560450 | 34850 | 34800 | 34850 | 34800 | 295 |
| 242 | 20231010 | 144800 | 9875285250 | 34800 | 34900 | 34900 | 34750 | 1296 |
| 243 | 20231010 | 144700 | 9830127350 | 34850 | 34850 | 34900 | 34800 | 523 |
| 244 | 20231010 | 144600 | 9811898700 | 34800 | 34950 | 34950 | 34800 | 1143 |
| 245 | 20231010 | 144500 | 9772013350 | 34950 | 34900 | 34950 | 34900 | 656 |
| 246 | 20231010 | 144400 | 9749106850 | 34900 | 34950 | 34950 | 34850 | 248 |
| 247 | 20231010 | 144300 | 9740450700 | 34900 | 34950 | 35000 | 34900 | 593 |
| 248 | 20231010 | 144200 | 9719724150 | 34950 | 34950 | 34950 | 34900 | 1693 |
| 249 | 20231010 | 144100 | 9660596200 | 34950 | 34850 | 34950 | 34850 | 1138 |
| 250 | 20231010 | 144000 | 9620868250 | 34900 | 34850 | 34900 | 34850 | 267 |
| 251 | 20231010 | 143900 | 9611555750 | 34850 | 34850 | 34850 | 34850 | 275 |
| 252 | 20231010 | 143800 | 9601972000 | 34800 | 34800 | 34850 | 34750 | 686 |
| 253 | 20231010 | 143700 | 9578083350 | 34800 | 34850 | 34850 | 34750 | 1024 |
| 254 | 20231010 | 143600 | 9542421000 | 34850 | 34850 | 34850 | 34850 | 349 |
| 255 | 20231010 | 143500 | 9530258350 | 34850 | 34750 | 34850 | 34750 | 338 |
| 256 | 20231010 | 143400 | 9518482050 | 34800 | 34800 | 34800 | 34700 | 1479 |
| 257 | 20231010 | 143300 | 9467051450 | 34800 | 34800 | 34800 | 34750 | 465 |
| 258 | 20231010 | 143200 | 9450869500 | 34800 | 34750 | 34800 | 34750 | 236 |
| 259 | 20231010 | 143100 | 9442664400 | 34800 | 34700 | 34800 | 34700 | 811 |
| 260 | 20231010 | 143000 | 9414479250 | 34750 | 34750 | 34750 | 34750 | 118 |
| 261 | 20231010 | 142900 | 9410378750 | 34750 | 34650 | 34750 | 34650 | 450 |
| 262 | 20231010 | 142800 | 9394765550 | 34650 | 34600 | 34650 | 34600 | 259 |
| 263 | 20231010 | 142700 | 9385791650 | 34650 | 34750 | 34750 | 34600 | 1083 |
| 264 | 20231010 | 142600 | 9348264650 | 34700 | 34700 | 34700 | 34650 | 613 |
| 265 | 20231010 | 142500 | 9327000500 | 34650 | 34650 | 34700 | 34650 | 337 |
| 266 | 20231010 | 142400 | 9315306950 | 34700 | 34700 | 34750 | 34700 | 572 |
| 267 | 20231010 | 142300 | 9295443700 | 34700 | 34700 | 34750 | 34700 | 668 |
| 268 | 20231010 | 142200 | 9272243600 | 34750 | 34750 | 34750 | 34700 | 294 |
| 269 | 20231010 | 142100 | 9262028150 | 34750 | 34650 | 34750 | 34650 | 951 |
| 270 | 20231010 | 142000 | 9229068900 | 34650 | 34600 | 34700 | 34550 | 1289 |
| 271 | 20231010 | 141900 | 9184436650 | 34600 | 34600 | 34600 | 34550 | 589 |
| 272 | 20231010 | 141800 | 9164069600 | 34600 | 34600 | 34600 | 34550 | 399 |
| 273 | 20231010 | 141700 | 9150270550 | 34600 | 34650 | 34650 | 34550 | 312 |
| 274 | 20231010 | 141600 | 9139468350 | 34650 | 34600 | 34650 | 34600 | 575 |
| 275 | 20231010 | 141500 | 9119561500 | 34650 | 34600 | 34650 | 34600 | 577 |
| 276 | 20231010 | 141400 | 9099574500 | 34600 | 34700 | 34700 | 34600 | 512 |
| 277 | 20231010 | 141300 | 9081836900 | 34750 | 34700 | 34750 | 34650 | 713 |
| 278 | 20231010 | 141200 | 9057098500 | 34700 | 34800 | 34850 | 34700 | 507 |
| 279 | 20231010 | 141100 | 9039461700 | 34800 | 34800 | 34800 | 34750 | 244 |
| 280 | 20231010 | 141000 | 9030971550 | 34750 | 34950 | 34950 | 34750 | 653 |
| 281 | 20231010 | 140900 | 9008250100 | 34950 | 34800 | 34950 | 34800 | 647 |
| 282 | 20231010 | 140800 | 8985684750 | 34800 | 34750 | 34800 | 34750 | 234 |
| 283 | 20231010 | 140700 | 8977541650 | 34750 | 34750 | 34750 | 34700 | 210 |
| 284 | 20231010 | 140600 | 8970244200 | 34700 | 34850 | 34850 | 34700 | 814 |
| 285 | 20231010 | 140500 | 8941934650 | 34850 | 34850 | 34900 | 34850 | 857 |
| 286 | 20231010 | 140400 | 8912051050 | 34850 | 34900 | 35000 | 34850 | 532 |
| 287 | 20231010 | 140300 | 8893479100 | 34900 | 34950 | 34950 | 34850 | 183 |
| 288 | 20231010 | 140200 | 8887091950 | 34950 | 34900 | 34950 | 34850 | 565 |
| 289 | 20231010 | 140100 | 8867363450 | 34850 | 34900 | 34900 | 34850 | 358 |
| 290 | 20231010 | 140000 | 8854878100 | 34900 | 34900 | 34900 | 34850 | 377 |
| 291 | 20231010 | 135900 | 8841723300 | 34950 | 34950 | 34950 | 34900 | 711 |
| 292 | 20231010 | 135800 | 8816882450 | 34950 | 34950 | 35000 | 34900 | 451 |
| 293 | 20231010 | 135700 | 8801120600 | 34950 | 34900 | 34950 | 34900 | 269 |
| 294 | 20231010 | 135600 | 8791719150 | 34950 | 34950 | 35000 | 34900 | 372 |
| 295 | 20231010 | 135500 | 8778715500 | 34950 | 35000 | 35000 | 34950 | 451 |
| 296 | 20231010 | 135400 | 8762940350 | 35000 | 34950 | 35000 | 34950 | 174 |
| 297 | 20231010 | 135300 | 8756851450 | 34950 | 34900 | 35000 | 34900 | 403 |
| 298 | 20231010 | 135200 | 8742756750 | 34950 | 34950 | 34950 | 34900 | 200 |
| 299 | 20231010 | 135100 | 8735766850 | 34950 | 34950 | 35000 | 34950 | 425 |
| 300 | 20231010 | 135000 | 8720906500 | 34950 | 34950 | 35000 | 34900 | 556 |
| 301 | 20231010 | 134900 | 8701480750 | 34900 | 34900 | 34950 | 34900 | 389 |
| 302 | 20231010 | 134800 | 8687888850 | 34900 | 35050 | 35050 | 34900 | 2009 |
| 303 | 20231010 | 134700 | 8617648800 | 35050 | 34950 | 35050 | 34950 | 1275 |
| 304 | 20231010 | 134600 | 8573014550 | 35000 | 34950 | 35000 | 34900 | 718 |
| 305 | 20231010 | 134500 | 8547914100 | 34900 | 35000 | 35000 | 34800 | 408 |
| 306 | 20231010 | 134400 | 8533670050 | 34950 | 34950 | 35000 | 34950 | 319 |
| 307 | 20231010 | 134300 | 8522507600 | 35000 | 34900 | 35000 | 34900 | 328 |
| 308 | 20231010 | 134200 | 8511041350 | 34950 | 35000 | 35000 | 34900 | 816 |
| 309 | 20231010 | 134100 | 8482517950 | 35000 | 35000 | 35000 | 34950 | 484 |
| 310 | 20231010 | 134000 | 8465588150 | 35000 | 34950 | 35000 | 34950 | 509 |
| 311 | 20231010 | 133900 | 8447780800 | 34950 | 34950 | 34950 | 34900 | 357 |
| 312 | 20231010 | 133800 | 8435303750 | 34950 | 34950 | 34950 | 34900 | 153 |
| 313 | 20231010 | 133700 | 8429956450 | 34900 | 34950 | 35000 | 34900 | 387 |
| 314 | 20231010 | 133600 | 8416428800 | 34950 | 34950 | 34950 | 34900 | 424 |
| 315 | 20231010 | 133500 | 8401612400 | 34950 | 34950 | 35000 | 34900 | 952 |
| 316 | 20231010 | 133400 | 8368341450 | 34950 | 34950 | 34950 | 34850 | 658 |
| 317 | 20231010 | 133300 | 8345385000 | 35000 | 34900 | 35000 | 34900 | 1805 |
| 318 | 20231010 | 133200 | 8282304950 | 34900 | 34850 | 34900 | 34850 | 149 |
| 319 | 20231010 | 133100 | 8277106700 | 34900 | 34900 | 34900 | 34800 | 342 |
| 320 | 20231010 | 133000 | 8265186900 | 34950 | 34850 | 34950 | 34800 | 539 |
| 321 | 20231010 | 132900 | 8246365800 | 34850 | 34950 | 34950 | 34750 | 1220 |
| 322 | 20231010 | 132800 | 8203802800 | 35000 | 35000 | 35000 | 34950 | 288 |
| 323 | 20231010 | 132700 | 8193724800 | 34950 | 34900 | 35000 | 34850 | 628 |
| 324 | 20231010 | 132600 | 8171793150 | 34900 | 34900 | 34900 | 34850 | 246 |
| 325 | 20231010 | 132500 | 8163207800 | 34850 | 34900 | 34900 | 34800 | 422 |
| 326 | 20231010 | 132400 | 8148489250 | 34850 | 35000 | 35000 | 34850 | 392 |
| 327 | 20231010 | 132300 | 8134784450 | 34950 | 34900 | 35000 | 34900 | 174 |
| 328 | 20231010 | 132200 | 8128701450 | 34950 | 34900 | 34950 | 34850 | 911 |
| 329 | 20231010 | 132100 | 8096901950 | 34900 | 35000 | 35000 | 34900 | 651 |
| 330 | 20231010 | 132000 | 8074154550 | 35000 | 34800 | 35000 | 34800 | 625 |
| 331 | 20231010 | 131900 | 8052358400 | 34850 | 35000 | 35000 | 34800 | 2077 |
| 332 | 20231010 | 131800 | 7979832100 | 35000 | 35000 | 35050 | 35000 | 409 |
| 333 | 20231010 | 131700 | 7965516150 | 35050 | 35000 | 35050 | 34950 | 452 |
| 334 | 20231010 | 131600 | 7949695750 | 35000 | 34950 | 35000 | 34950 | 269 |
| 335 | 20231010 | 131500 | 7940280850 | 35000 | 35000 | 35000 | 34950 | 253 |
| 336 | 20231010 | 131400 | 7931425900 | 35050 | 35000 | 35050 | 34950 | 659 |
| 337 | 20231010 | 131300 | 7908365450 | 34950 | 34850 | 35000 | 34850 | 278 |
| 338 | 20231010 | 131200 | 7898645950 | 34850 | 34950 | 34950 | 34850 | 534 |
| 339 | 20231010 | 131100 | 7879995950 | 34950 | 34850 | 34950 | 34800 | 462 |
| 340 | 20231010 | 131000 | 7863893500 | 34850 | 34700 | 34850 | 34700 | 287 |
| 341 | 20231010 | 130900 | 7853903600 | 34750 | 34950 | 34950 | 34750 | 744 |
| 342 | 20231010 | 130800 | 7827979800 | 34950 | 34900 | 35000 | 34850 | 710 |
| 343 | 20231010 | 130700 | 7803189450 | 34900 | 34850 | 34900 | 34850 | 568 |
| 344 | 20231010 | 130600 | 7783386950 | 34800 | 34850 | 34850 | 34800 | 231 |
| 345 | 20231010 | 130500 | 7775336700 | 34750 | 34800 | 34850 | 34700 | 1745 |
| 346 | 20231010 | 130400 | 7714614800 | 34850 | 34950 | 34950 | 34850 | 1150 |
| 347 | 20231010 | 130300 | 7674494050 | 35000 | 35000 | 35000 | 34950 | 353 |
| 348 | 20231010 | 130200 | 7662139100 | 35000 | 34950 | 35000 | 34900 | 287 |
| 349 | 20231010 | 130100 | 7652106000 | 34950 | 35000 | 35000 | 34950 | 443 |
| 350 | 20231010 | 130000 | 7636613500 | 34950 | 35000 | 35000 | 34950 | 165 |
| 351 | 20231010 | 125900 | 7630838850 | 35000 | 34950 | 35000 | 34950 | 321 |
| 352 | 20231010 | 125800 | 7619611250 | 34950 | 34950 | 34950 | 34900 | 338 |
| 353 | 20231010 | 125700 | 7607801550 | 34950 | 35000 | 35000 | 34900 | 805 |
| 354 | 20231010 | 125600 | 7579664050 | 35000 | 35000 | 35000 | 34950 | 195 |
| 355 | 20231010 | 125500 | 7572839300 | 35000 | 35000 | 35000 | 35000 | 220 |
| 356 | 20231010 | 125400 | 7565139300 | 35000 | 34950 | 35000 | 34850 | 504 |
| 357 | 20231010 | 125300 | 7547524500 | 35000 | 34900 | 35000 | 34900 | 198 |
| 358 | 20231010 | 125200 | 7540600100 | 34950 | 35000 | 35000 | 34850 | 291 |
| 359 | 20231010 | 125100 | 7530416550 | 34800 | 34950 | 35000 | 34800 | 953 |
| 360 | 20231010 | 125000 | 7497140900 | 34950 | 34900 | 34950 | 34900 | 252 |
| 361 | 20231010 | 124900 | 7488334350 | 34900 | 34950 | 35000 | 34900 | 308 |
| 362 | 20231010 | 124800 | 7477566050 | 34900 | 35100 | 35100 | 34900 | 665 |
| 363 | 20231010 | 124700 | 7454285900 | 35100 | 35000 | 35100 | 35000 | 202 |
| 364 | 20231010 | 124600 | 7447209800 | 35000 | 35000 | 35050 | 35000 | 397 |
| 365 | 20231010 | 124500 | 7433308600 | 35000 | 35050 | 35050 | 35000 | 347 |
| 366 | 20231010 | 124400 | 7421150150 | 35050 | 35100 | 35100 | 35050 | 375 |
| 367 | 20231010 | 124300 | 7407993450 | 35100 | 35000 | 35150 | 35000 | 651 |
| 368 | 20231010 | 124200 | 7385157950 | 35000 | 35050 | 35050 | 35000 | 577 |
| 369 | 20231010 | 124100 | 7364949750 | 35050 | 35050 | 35050 | 35000 | 203 |
| 370 | 20231010 | 124000 | 7357835750 | 35050 | 35100 | 35100 | 35000 | 347 |
| 371 | 20231010 | 123900 | 7345681400 | 35100 | 35100 | 35100 | 35000 | 802 |
| 372 | 20231010 | 123800 | 7317571450 | 35100 | 35100 | 35200 | 35000 | 592 |
| 373 | 20231010 | 123700 | 7296784350 | 35150 | 35150 | 35150 | 35150 | 114 |
| 374 | 20231010 | 123600 | 7292777250 | 35150 | 35050 | 35150 | 35050 | 1451 |
| 375 | 20231010 | 123500 | 7241838300 | 35100 | 35000 | 35100 | 35000 | 445 |
| 376 | 20231010 | 123400 | 7226226750 | 35050 | 35050 | 35050 | 35000 | 275 |
| 377 | 20231010 | 123300 | 7216588050 | 35050 | 35200 | 35200 | 35050 | 525 |
| 378 | 20231010 | 123200 | 7198169400 | 35250 | 35150 | 35250 | 35150 | 480 |
| 379 | 20231010 | 123100 | 7181275250 | 35150 | 35200 | 35200 | 35150 | 335 |
| 380 | 20231010 | 123000 | 7169492350 | 35150 | 35200 | 35250 | 35100 | 777 |
| 381 | 20231010 | 122900 | 7142156550 | 35200 | 35200 | 35200 | 35150 | 773 |
| 382 | 20231010 | 122800 | 7114960200 | 35200 | 35150 | 35200 | 35150 | 178 |
| 383 | 20231010 | 122700 | 7108694900 | 35150 | 35250 | 35250 | 35150 | 393 |
| 384 | 20231010 | 122600 | 7094844800 | 35250 | 35200 | 35250 | 35200 | 250 |
| 385 | 20231010 | 122500 | 7086036400 | 35200 | 35200 | 35200 | 35100 | 1082 |
| 386 | 20231010 | 122400 | 7048006800 | 35200 | 35200 | 35200 | 35150 | 330 |
| 387 | 20231010 | 122300 | 7036391000 | 35200 | 35200 | 35200 | 35150 | 359 |
| 388 | 20231010 | 122200 | 7023754450 | 35150 | 35000 | 35200 | 34950 | 1789 |
| 389 | 20231010 | 122100 | 6961006400 | 35000 | 35050 | 35100 | 34900 | 4432 |
| 390 | 20231010 | 122000 | 6805916950 | 35050 | 35100 | 35100 | 35000 | 3733 |
| 391 | 20231010 | 121900 | 6675007800 | 35100 | 35150 | 35150 | 35100 | 1192 |
| 392 | 20231010 | 121800 | 6633142500 | 35150 | 35150 | 35250 | 35150 | 449 |
| 393 | 20231010 | 121700 | 6617349600 | 35200 | 35250 | 35250 | 35150 | 539 |
| 394 | 20231010 | 121600 | 6598381250 | 35250 | 35250 | 35250 | 35200 | 439 |
| 395 | 20231010 | 121500 | 6582910050 | 35250 | 35250 | 35300 | 35200 | 197 |
| 396 | 20231010 | 121400 | 6575968100 | 35300 | 35300 | 35300 | 35250 | 379 |
| 397 | 20231010 | 121300 | 6562593850 | 35250 | 35250 | 35300 | 35250 | 417 |
| 398 | 20231010 | 121200 | 6547877800 | 35250 | 35200 | 35250 | 35200 | 213 |
| 399 | 20231010 | 121100 | 6540375100 | 35200 | 35350 | 35350 | 35150 | 729 |
| 400 | 20231010 | 121000 | 6514707250 | 35300 | 35250 | 35350 | 35200 | 919 |
| 401 | 20231010 | 120900 | 6482288450 | 35300 | 35300 | 35300 | 35250 | 219 |
| 402 | 20231010 | 120800 | 6474558250 | 35250 | 35350 | 35350 | 35250 | 491 |
| 403 | 20231010 | 120700 | 6457220050 | 35350 | 35300 | 35350 | 35300 | 933 |
| 404 | 20231010 | 120600 | 6424275850 | 35300 | 35250 | 35300 | 35150 | 356 |
| 405 | 20231010 | 120500 | 6411717050 | 35150 | 35250 | 35250 | 35150 | 316 |
| 406 | 20231010 | 120400 | 6400583400 | 35250 | 35200 | 35250 | 35200 | 535 |
| 407 | 20231010 | 120300 | 6381731900 | 35200 | 35200 | 35250 | 35150 | 664 |
| 408 | 20231010 | 120200 | 6358369000 | 35200 | 35200 | 35250 | 35200 | 320 |
| 409 | 20231010 | 120100 | 6347093600 | 35250 | 35250 | 35300 | 35200 | 399 |
| 410 | 20231010 | 120000 | 6333022300 | 35250 | 35300 | 35300 | 35200 | 517 |
| 411 | 20231010 | 115900 | 6314804700 | 35250 | 35250 | 35250 | 35200 | 404 |
| 412 | 20231010 | 115800 | 6300569700 | 35300 | 35300 | 35300 | 35250 | 210 |
| 413 | 20231010 | 115700 | 6293162200 | 35300 | 35300 | 35350 | 35200 | 719 |
| 414 | 20231010 | 115600 | 6267819550 | 35250 | 35250 | 35350 | 35200 | 662 |
| 415 | 20231010 | 115500 | 6244482950 | 35350 | 35300 | 35350 | 35250 | 438 |
| 416 | 20231010 | 115400 | 6229029900 | 35350 | 35350 | 35350 | 35300 | 460 |
| 417 | 20231010 | 115300 | 6212769100 | 35350 | 35300 | 35350 | 35300 | 320 |
| 418 | 20231010 | 115200 | 6201457900 | 35350 | 35300 | 35350 | 35250 | 480 |
| 419 | 20231010 | 115100 | 6184508850 | 35300 | 35350 | 35350 | 35300 | 405 |
| 420 | 20231010 | 115000 | 6170193800 | 35350 | 35300 | 35350 | 35300 | 495 |
| 421 | 20231010 | 114900 | 6152704250 | 35300 | 35450 | 35450 | 35300 | 1923 |
| 422 | 20231010 | 114800 | 6084738050 | 35450 | 35450 | 35450 | 35400 | 331 |
| 423 | 20231010 | 114700 | 6073004150 | 35400 | 35450 | 35450 | 35400 | 551 |
| 424 | 20231010 | 114600 | 6053475750 | 35450 | 35500 | 35500 | 35400 | 510 |
| 425 | 20231010 | 114500 | 6035385250 | 35500 | 35500 | 35500 | 35450 | 182 |
| 426 | 20231010 | 114400 | 6028924550 | 35500 | 35450 | 35500 | 35400 | 616 |
| 427 | 20231010 | 114300 | 6007079750 | 35450 | 35450 | 35450 | 35450 | 184 |
| 428 | 20231010 | 114200 | 6000556950 | 35500 | 35450 | 35500 | 35400 | 378 |
| 429 | 20231010 | 114100 | 5987148600 | 35450 | 35500 | 35500 | 35450 | 405 |
| 430 | 20231010 | 114000 | 5972774050 | 35450 | 35450 | 35500 | 35400 | 756 |
| 431 | 20231010 | 113900 | 5945970700 | 35400 | 35450 | 35450 | 35400 | 400 |
| 432 | 20231010 | 113800 | 5931800350 | 35450 | 35450 | 35450 | 35400 | 777 |
| 433 | 20231010 | 113700 | 5904256150 | 35450 | 35450 | 35450 | 35400 | 1491 |
| 434 | 20231010 | 113600 | 5851454700 | 35450 | 35500 | 35500 | 35450 | 254 |
| 435 | 20231010 | 113500 | 5842438650 | 35450 | 35500 | 35500 | 35450 | 305 |
| 436 | 20231010 | 113400 | 5831613750 | 35500 | 35450 | 35500 | 35400 | 683 |
| 437 | 20231010 | 113300 | 5807400100 | 35450 | 35450 | 35450 | 35400 | 632 |
| 438 | 20231010 | 113200 | 5785006900 | 35450 | 35400 | 35450 | 35350 | 871 |
| 439 | 20231010 | 113100 | 5754165100 | 35400 | 35300 | 35400 | 35300 | 916 |
| 440 | 20231010 | 113000 | 5721794750 | 35300 | 35400 | 35400 | 35250 | 919 |
| 441 | 20231010 | 112900 | 5689331950 | 35350 | 35400 | 35400 | 35350 | 417 |
| 442 | 20231010 | 112800 | 5674583100 | 35400 | 35400 | 35400 | 35350 | 633 |
| 443 | 20231010 | 112700 | 5652182750 | 35400 | 35400 | 35450 | 35350 | 407 |
| 444 | 20231010 | 112600 | 5637770300 | 35450 | 35400 | 35450 | 35350 | 738 |
| 445 | 20231010 | 112500 | 5611646850 | 35450 | 35450 | 35450 | 35400 | 541 |
| 446 | 20231010 | 112400 | 5592477950 | 35400 | 35400 | 35500 | 35400 | 480 |
| 447 | 20231010 | 112300 | 5575458050 | 35400 | 35450 | 35500 | 35400 | 580 |
| 448 | 20231010 | 112200 | 5554901300 | 35500 | 35500 | 35500 | 35400 | 595 |
| 449 | 20231010 | 112100 | 5533802800 | 35500 | 35450 | 35500 | 35400 | 343 |
| 450 | 20231010 | 112000 | 5521643800 | 35450 | 35650 | 35650 | 35350 | 2489 |
| 451 | 20231010 | 111900 | 5433309300 | 35650 | 35700 | 35700 | 35600 | 482 |
| 452 | 20231010 | 111800 | 5416125800 | 35700 | 35600 | 35700 | 35600 | 654 |
| 453 | 20231010 | 111700 | 5392800550 | 35600 | 35650 | 35700 | 35600 | 1092 |
| 454 | 20231010 | 111600 | 5353856550 | 35650 | 35650 | 35700 | 35650 | 620 |
| 455 | 20231010 | 111500 | 5331730050 | 35650 | 35650 | 35700 | 35650 | 772 |
| 456 | 20231010 | 111400 | 5304174350 | 35600 | 35550 | 35700 | 35550 | 1577 |
| 457 | 20231010 | 111300 | 5247977100 | 35550 | 35550 | 35600 | 35500 | 615 |
| 458 | 20231010 | 111200 | 5226116050 | 35650 | 35600 | 35650 | 35600 | 1076 |
| 459 | 20231010 | 111100 | 5187807950 | 35550 | 35550 | 35600 | 35550 | 278 |
| 460 | 20231010 | 111000 | 5177921350 | 35550 | 35550 | 35600 | 35550 | 510 |
| 461 | 20231010 | 110900 | 5159786000 | 35550 | 35550 | 35600 | 35550 | 341 |
| 462 | 20231010 | 110800 | 5147658900 | 35550 | 35550 | 35550 | 35500 | 412 |
| 463 | 20231010 | 110700 | 5133012350 | 35550 | 35550 | 35600 | 35550 | 1241 |
| 464 | 20231010 | 110600 | 5088890700 | 35550 | 35550 | 35550 | 35500 | 353 |
| 465 | 20231010 | 110500 | 5076341750 | 35500 | 35500 | 35550 | 35500 | 420 |
| 466 | 20231010 | 110400 | 5061412200 | 35550 | 35500 | 35550 | 35450 | 709 |
| 467 | 20231010 | 110300 | 5036221000 | 35500 | 35500 | 35550 | 35500 | 95 |
| 468 | 20231010 | 110200 | 5032848450 | 35500 | 35450 | 35550 | 35450 | 1871 |
| 469 | 20231010 | 110100 | 4966418900 | 35450 | 35400 | 35500 | 35400 | 1804 |
| 470 | 20231010 | 110000 | 4902407350 | 35400 | 35450 | 35450 | 35400 | 431 |
| 471 | 20231010 | 105900 | 4887140900 | 35450 | 35450 | 35450 | 35400 | 719 |
| 472 | 20231010 | 105800 | 4861652650 | 35400 | 35450 | 35450 | 35400 | 515 |
| 473 | 20231010 | 105700 | 4843402850 | 35450 | 35500 | 35500 | 35400 | 200 |
| 474 | 20231010 | 105600 | 4836314850 | 35450 | 35500 | 35500 | 35400 | 524 |
| 475 | 20231010 | 105500 | 4817732600 | 35500 | 35450 | 35500 | 35400 | 395 |
| 476 | 20231010 | 105400 | 4803723000 | 35500 | 35450 | 35500 | 35450 | 453 |
| 477 | 20231010 | 105300 | 4787651900 | 35450 | 35450 | 35500 | 35400 | 767 |
| 478 | 20231010 | 105200 | 4760460350 | 35450 | 35500 | 35500 | 35450 | 714 |
| 479 | 20231010 | 105100 | 4735130550 | 35500 | 35450 | 35500 | 35450 | 244 |
| 480 | 20231010 | 105000 | 4726477100 | 35450 | 35450 | 35450 | 35450 | 868 |
| 481 | 20231010 | 104900 | 4695706500 | 35450 | 35450 | 35450 | 35400 | 735 |
| 482 | 20231010 | 104800 | 4669670800 | 35450 | 35400 | 35450 | 35400 | 814 |
| 483 | 20231010 | 104700 | 4640840350 | 35450 | 35450 | 35450 | 35450 | 193 |
| 484 | 20231010 | 104600 | 4633998500 | 35450 | 35450 | 35450 | 35400 | 349 |
| 485 | 20231010 | 104500 | 4621626500 | 35400 | 35450 | 35450 | 35400 | 117 |
| 486 | 20231010 | 104400 | 4617480750 | 35450 | 35400 | 35500 | 35400 | 1052 |
| 487 | 20231010 | 104300 | 4580180150 | 35450 | 35500 | 35500 | 35400 | 657 |
| 488 | 20231010 | 104200 | 4556881700 | 35500 | 35500 | 35500 | 35450 | 329 |
| 489 | 20231010 | 104100 | 4545208800 | 35450 | 35400 | 35500 | 35400 | 130 |
| 490 | 20231010 | 104000 | 4540593950 | 35450 | 35500 | 35500 | 35400 | 351 |
| 491 | 20231010 | 103900 | 4528139950 | 35500 | 35450 | 35500 | 35450 | 408 |
| 492 | 20231010 | 103800 | 4513664100 | 35450 | 35450 | 35500 | 35450 | 576 |
| 493 | 20231010 | 103700 | 4493223700 | 35500 | 35500 | 35500 | 35450 | 454 |
| 494 | 20231010 | 103600 | 4477117450 | 35500 | 35450 | 35500 | 35400 | 1595 |
| 495 | 20231010 | 103500 | 4420574000 | 35400 | 35400 | 35450 | 35400 | 1040 |
| 496 | 20231010 | 103400 | 4383719500 | 35450 | 35450 | 35450 | 35400 | 454 |
| 497 | 20231010 | 103300 | 4367627200 | 35450 | 35400 | 35450 | 35350 | 1711 |
| 498 | 20231010 | 103200 | 4307045500 | 35350 | 35350 | 35350 | 35300 | 377 |
| 499 | 20231010 | 103100 | 4293720950 | 35300 | 35300 | 35350 | 35250 | 117 |
| 500 | 20231010 | 103000 | 4289590550 | 35350 | 35250 | 35350 | 35200 | 1299 |
| 501 | 20231010 | 102900 | 4243781250 | 35300 | 35300 | 35350 | 35250 | 722 |
| 502 | 20231010 | 102800 | 4218299100 | 35350 | 35350 | 35350 | 35350 | 1034 |
| 503 | 20231010 | 102700 | 4181747200 | 35350 | 35250 | 35350 | 35250 | 846 |
| 504 | 20231010 | 102600 | 4151881300 | 35250 | 35250 | 35300 | 35250 | 276 |
| 505 | 20231010 | 102500 | 4142142550 | 35300 | 35300 | 35300 | 35250 | 236 |
| 506 | 20231010 | 102400 | 4133812550 | 35300 | 35300 | 35350 | 35300 | 392 |
| 507 | 20231010 | 102300 | 4119970950 | 35300 | 35300 | 35350 | 35250 | 586 |
| 508 | 20231010 | 102200 | 4099280950 | 35350 | 35250 | 35350 | 35250 | 271 |
| 509 | 20231010 | 102100 | 4089706400 | 35300 | 35250 | 35300 | 35250 | 981 |
| 510 | 20231010 | 102000 | 4055079650 | 35300 | 35300 | 35300 | 35250 | 569 |
| 511 | 20231010 | 101900 | 4034994000 | 35300 | 35350 | 35350 | 35300 | 449 |
| 512 | 20231010 | 101800 | 4019141350 | 35400 | 35250 | 35400 | 35250 | 2825 |
| 513 | 20231010 | 101700 | 3919372200 | 35300 | 35300 | 35350 | 35300 | 1713 |
| 514 | 20231010 | 101600 | 3858887550 | 35300 | 35300 | 35350 | 35300 | 660 |
| 515 | 20231010 | 101500 | 3835574700 | 35300 | 35350 | 35350 | 35300 | 1742 |
| 516 | 20231010 | 101400 | 3774080550 | 35350 | 35300 | 35350 | 35300 | 457 |
| 517 | 20231010 | 101300 | 3757931700 | 35250 | 35400 | 35400 | 35150 | 3292 |
| 518 | 20231010 | 101200 | 3641777750 | 35350 | 35300 | 35350 | 35250 | 2523 |
| 519 | 20231010 | 101100 | 3552625450 | 35250 | 35300 | 35350 | 35250 | 2294 |
| 520 | 20231010 | 101000 | 3471638850 | 35300 | 35300 | 35300 | 35250 | 1115 |
| 521 | 20231010 | 100900 | 3432281900 | 35300 | 35300 | 35300 | 35250 | 1584 |
| 522 | 20231010 | 100800 | 3376366750 | 35250 | 35300 | 35350 | 35250 | 2543 |
| 523 | 20231010 | 100700 | 3286570350 | 35300 | 35300 | 35350 | 35200 | 2195 |
| 524 | 20231010 | 100600 | 3209154250 | 35300 | 35300 | 35350 | 35250 | 2212 |
| 525 | 20231010 | 100500 | 3131102050 | 35250 | 35400 | 35400 | 35250 | 2765 |
| 526 | 20231010 | 100400 | 3033506300 | 35300 | 35150 | 35350 | 35150 | 7762 |
| 527 | 20231010 | 100300 | 2759788100 | 35150 | 35050 | 35150 | 35050 | 6133 |
| 528 | 20231010 | 100200 | 2544482850 | 35050 | 34900 | 35050 | 34900 | 5751 |
| 529 | 20231010 | 100100 | 2343222250 | 34950 | 34900 | 34950 | 34900 | 648 |
| 530 | 20231010 | 100000 | 2320596400 | 34850 | 34900 | 34900 | 34850 | 153 |
| 531 | 20231010 | 095900 | 2315256900 | 34900 | 34900 | 34900 | 34850 | 170 |
| 532 | 20231010 | 095800 | 2309324500 | 34900 | 34950 | 34950 | 34900 | 685 |
| 533 | 20231010 | 095700 | 2285390950 | 34850 | 34800 | 34900 | 34800 | 4446 |
| 534 | 20231010 | 095600 | 2130455550 | 34800 | 34800 | 34850 | 34750 | 444 |
| 535 | 20231010 | 095500 | 2115005000 | 34750 | 34750 | 34850 | 34750 | 1732 |
| 536 | 20231010 | 095400 | 2054707500 | 34750 | 34650 | 34750 | 34650 | 774 |
| 537 | 20231010 | 095300 | 2027844450 | 34650 | 34550 | 34700 | 34550 | 1880 |
| 538 | 20231010 | 095200 | 1962786850 | 34550 | 34500 | 34550 | 34500 | 435 |
| 539 | 20231010 | 095100 | 1947764100 | 34500 | 34500 | 34550 | 34500 | 432 |
| 540 | 20231010 | 095000 | 1932851100 | 34500 | 34500 | 34500 | 34500 | 698 |
| 541 | 20231010 | 094900 | 1908770100 | 34500 | 34600 | 34600 | 34500 | 1420 |
| 542 | 20231010 | 094800 | 1859765100 | 34600 | 34600 | 34600 | 34600 | 130 |
| 543 | 20231010 | 094700 | 1855267100 | 34600 | 34550 | 34600 | 34550 | 136 |
| 544 | 20231010 | 094600 | 1850564400 | 34550 | 34500 | 34600 | 34500 | 122 |
| 545 | 20231010 | 094500 | 1846349350 | 34500 | 34550 | 34550 | 34500 | 11 |
| 546 | 20231010 | 094400 | 1845969800 | 34550 | 34550 | 34550 | 34500 | 142 |
| 547 | 20231010 | 094300 | 1841064800 | 34550 | 34550 | 34550 | 34550 | 42 |
| 548 | 20231010 | 094200 | 1839613700 | 34550 | 34500 | 34550 | 34500 | 226 |
| 549 | 20231010 | 094100 | 1831808300 | 34500 | 34500 | 34550 | 34500 | 589 |
| 550 | 20231010 | 094000 | 1811484050 | 34550 | 34550 | 34550 | 34550 | 20 |
| 551 | 20231010 | 093900 | 1810793050 | 34550 | 34550 | 34550 | 34550 | 1 |
| 552 | 20231010 | 093800 | 1810758500 | 34550 | 34500 | 34550 | 34500 | 308 |
| 553 | 20231010 | 093700 | 1800126200 | 34500 | 34550 | 34550 | 34450 | 1661 |
| 554 | 20231010 | 093600 | 1742821700 | 34500 | 34550 | 34550 | 34500 | 104 |
| 555 | 20231010 | 093500 | 1739229200 | 34550 | 34550 | 34600 | 34550 | 140 |
| 556 | 20231010 | 093400 | 1734390150 | 34550 | 34600 | 34650 | 34500 | 427 |
| 557 | 20231010 | 093300 | 1719633550 | 34600 | 34600 | 34600 | 34500 | 1470 |
| 558 | 20231010 | 093200 | 1668852650 | 34600 | 34650 | 34650 | 34550 | 539 |
| 559 | 20231010 | 093100 | 1650207000 | 34650 | 34600 | 34650 | 34600 | 61 |
| 560 | 20231010 | 093000 | 1648094100 | 34650 | 34750 | 34750 | 34550 | 1062 |
| 561 | 20231010 | 092900 | 1611317850 | 34800 | 34800 | 34850 | 34700 | 2038 |
| 562 | 20231010 | 092800 | 1540428300 | 34800 | 34750 | 34800 | 34650 | 2542 |
| 563 | 20231010 | 092700 | 1452206350 | 34750 | 34750 | 34900 | 34700 | 627 |
| 564 | 20231010 | 092600 | 1430393600 | 34750 | 34950 | 35000 | 34650 | 2887 |
| 565 | 20231010 | 092500 | 1329647550 | 35000 | 34950 | 35000 | 34950 | 506 |
| 566 | 20231010 | 092400 | 1311956500 | 34950 | 34900 | 35000 | 34900 | 3395 |
| 567 | 20231010 | 092300 | 1193308350 | 34900 | 34700 | 34900 | 34700 | 2798 |
| 568 | 20231010 | 092200 | 1095930450 | 34650 | 34650 | 34650 | 34600 | 555 |
| 569 | 20231010 | 092100 | 1076701250 | 34650 | 34650 | 34650 | 34650 | 384 |
| 570 | 20231010 | 092000 | 1063395650 | 34650 | 34600 | 34700 | 34600 | 649 |
| 571 | 20231010 | 091900 | 1040902900 | 34600 | 34550 | 34600 | 34550 | 720 |
| 572 | 20231010 | 091800 | 1015991450 | 34550 | 34600 | 34600 | 34550 | 227 |
| 573 | 20231010 | 091700 | 1008141650 | 34550 | 34400 | 34550 | 34400 | 417 |
| 574 | 20231010 | 091600 | 993751350 | 34400 | 34400 | 34500 | 34300 | 1558 |
| 575 | 20231010 | 091500 | 940160700 | 34450 | 34400 | 34450 | 34350 | 1224 |
| 576 | 20231010 | 091400 | 898055800 | 34350 | 34350 | 34450 | 34300 | 848 |
| 577 | 20231010 | 091300 | 868914650 | 34350 | 34350 | 34400 | 34350 | 1577 |
| 578 | 20231010 | 091200 | 814709550 | 34350 | 34400 | 34400 | 34350 | 373 |
| 579 | 20231010 | 091100 | 801881400 | 34400 | 34600 | 34600 | 34400 | 1850 |
| 580 | 20231010 | 091000 | 738033900 | 34600 | 34600 | 34650 | 34500 | 1050 |
| 581 | 20231010 | 090900 | 701706050 | 34600 | 34600 | 34650 | 34600 | 240 |
| 582 | 20231010 | 090800 | 693397050 | 34600 | 34400 | 34650 | 34350 | 1224 |
| 583 | 20231010 | 090700 | 651093200 | 34450 | 34350 | 34450 | 34350 | 724 |
| 584 | 20231010 | 090600 | 626169150 | 34350 | 34350 | 34450 | 34350 | 1154 |
| 585 | 20231010 | 090500 | 586454200 | 34350 | 34550 | 34550 | 34300 | 1800 |
| 586 | 20231010 | 090400 | 524507650 | 34600 | 34650 | 34650 | 34350 | 641 |
| 587 | 20231010 | 090300 | 502324400 | 34600 | 34500 | 34650 | 34450 | 1377 |
| 588 | 20231010 | 090200 | 454718500 | 34450 | 34700 | 34700 | 34350 | 4233 |
| 589 | 20231010 | 090100 | 308549550 | 34750 | 34500 | 34750 | 34500 | 673 |
| 590 | 20231010 | 090000 | 285235500 | 34350 | 34750 | 34900 | 34350 | 8045 |