34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 3 | 20231010 | 193000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20231010 | 192900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20231010 | 192800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20231010 | 192700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20231010 | 192600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20231010 | 192500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20231010 | 192400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20231010 | 192300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20231010 | 192200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20231010 | 192100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20231010 | 192000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20231010 | 191900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20231010 | 191800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20231010 | 191700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20231010 | 191600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20231010 | 191500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20231010 | 191400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20231010 | 191300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20231010 | 191200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20231010 | 191100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20231010 | 191000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20231010 | 190900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20231010 | 190800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20231010 | 190700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20231010 | 190600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20231010 | 190500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20231010 | 190400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20231010 | 190300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20231010 | 190200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20231010 | 190100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 33 | 20231010 | 190000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20231010 | 185900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20231010 | 185800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20231010 | 185700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20231010 | 185600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20231010 | 185500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20231010 | 185400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20231010 | 185300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20231010 | 185200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20231010 | 185100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20231010 | 185000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20231010 | 184900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20231010 | 184800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20231010 | 184700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20231010 | 184600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20231010 | 184500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20231010 | 184400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20231010 | 184300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20231010 | 184200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20231010 | 184100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20231010 | 184000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20231010 | 183900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20231010 | 183800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20231010 | 183700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20231010 | 183600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20231010 | 183500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20231010 | 183400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20231010 | 183300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20231010 | 183200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20231010 | 183100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 63 | 20231010 | 183000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20231010 | 182900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20231010 | 182800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20231010 | 182700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20231010 | 182600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20231010 | 182500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20231010 | 182400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20231010 | 182300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20231010 | 182200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20231010 | 182100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20231010 | 182000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20231010 | 181900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20231010 | 181800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20231010 | 181700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20231010 | 181600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20231010 | 181500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20231010 | 181400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20231010 | 181300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20231010 | 181200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20231010 | 181100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20231010 | 181000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20231010 | 180900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20231010 | 180800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20231010 | 180700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20231010 | 180600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20231010 | 180500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20231010 | 180400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20231010 | 180300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20231010 | 180200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20231010 | 180100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 93 | 20231010 | 180000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20231010 | 175900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20231010 | 175800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20231010 | 175700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20231010 | 175600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20231010 | 175500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20231010 | 175400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20231010 | 175300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20231010 | 175200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20231010 | 175100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20231010 | 175000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20231010 | 174900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20231010 | 174800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20231010 | 174700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20231010 | 174600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20231010 | 174500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20231010 | 174400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20231010 | 174300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20231010 | 174200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20231010 | 174100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20231010 | 174000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20231010 | 173900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20231010 | 173800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20231010 | 173700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20231010 | 173600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20231010 | 173500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20231010 | 173400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20231010 | 173300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20231010 | 173200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20231010 | 173100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 123 | 20231010 | 173000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20231010 | 172900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20231010 | 172800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20231010 | 172700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20231010 | 172600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20231010 | 172500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20231010 | 172400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20231010 | 172300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20231010 | 172200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20231010 | 172100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20231010 | 172000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20231010 | 171900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20231010 | 171800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20231010 | 171700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20231010 | 171600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20231010 | 171500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20231010 | 171400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20231010 | 171300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20231010 | 171200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20231010 | 171100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20231010 | 171000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20231010 | 170900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20231010 | 170800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20231010 | 170700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20231010 | 170600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20231010 | 170500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20231010 | 170400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20231010 | 170300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20231010 | 170200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20231010 | 170100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 153 | 20231010 | 170000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20231010 | 165900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20231010 | 165800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20231010 | 165700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20231010 | 165600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20231010 | 165500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20231010 | 165400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20231010 | 165300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20231010 | 165200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20231010 | 165100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20231010 | 165000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20231010 | 164900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20231010 | 164800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20231010 | 164700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20231010 | 164600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20231010 | 164500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20231010 | 164400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20231010 | 164300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20231010 | 164200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20231010 | 164100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20231010 | 164000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20231010 | 163900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20231010 | 163800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20231010 | 163700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20231010 | 163600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20231010 | 163500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20231010 | 163400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20231010 | 163300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20231010 | 163200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20231010 | 163100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 183 | 20231010 | 163000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20231010 | 162900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20231010 | 162800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20231010 | 162700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20231010 | 162600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20231010 | 162500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20231010 | 162400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20231010 | 162300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20231010 | 162200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20231010 | 162100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20231010 | 162000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20231010 | 161900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20231010 | 161800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20231010 | 161700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20231010 | 161600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20231010 | 161500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20231010 | 161400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20231010 | 161300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20231010 | 161200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20231010 | 161100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20231010 | 161000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20231010 | 160900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20231010 | 160800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20231010 | 160700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20231010 | 160600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20231010 | 160500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20231010 | 160400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20231010 | 160300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20231010 | 160200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20231010 | 160100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 213 | 20231010 | 160000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20231010 | 155900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20231010 | 155800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20231010 | 155700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20231010 | 155600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20231010 | 155500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231010 | 155400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231010 | 155300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231010 | 155200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231010 | 155100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231010 | 155000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231010 | 154900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231010 | 154800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231010 | 154700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20231010 | 154600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231010 | 154500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 229 | 20231010 | 154400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 230 | 20231010 | 154300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 231 | 20231010 | 154200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 232 | 20231010 | 154100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 233 | 20231010 | 154000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 234 | 20231010 | 153900 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 235 | 20231010 | 153800 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 236 | 20231010 | 153700 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 237 | 20231010 | 153600 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 238 | 20231010 | 153500 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 239 | 20231010 | 153400 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 240 | 20231010 | 153300 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20231010 | 153200 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20231010 | 153100 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 243 | 20231010 | 153000 | 6737866700 | 29000 | 29000 | 29000 | 29000 | 3563 |
| 244 | 20231010 | 152900 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20231010 | 152800 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20231010 | 152700 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20231010 | 152600 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20231010 | 152500 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20231010 | 152400 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20231010 | 152300 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 251 | 20231010 | 152200 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 252 | 20231010 | 152100 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 253 | 20231010 | 152000 | 6634539700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 254 | 20231010 | 151900 | 6634539700 | 29000 | 29050 | 29100 | 28950 | 344 |
| 255 | 20231010 | 151800 | 6624555900 | 29050 | 29100 | 29150 | 29000 | 340 |
| 256 | 20231010 | 151700 | 6614683150 | 29150 | 29050 | 29150 | 29000 | 278 |
| 257 | 20231010 | 151600 | 6606601300 | 29100 | 29100 | 29150 | 29050 | 260 |
| 258 | 20231010 | 151500 | 6599035100 | 29100 | 29100 | 29150 | 29100 | 243 |
| 259 | 20231010 | 151400 | 6591957150 | 29100 | 29100 | 29200 | 29100 | 358 |
| 260 | 20231010 | 151300 | 6581522050 | 29100 | 29150 | 29200 | 29100 | 570 |
| 261 | 20231010 | 151200 | 6564900750 | 29100 | 29150 | 29200 | 29100 | 438 |
| 262 | 20231010 | 151100 | 6552121600 | 29200 | 29150 | 29200 | 29150 | 252 |
| 263 | 20231010 | 151000 | 6544769100 | 29150 | 29200 | 29200 | 29100 | 576 |
| 264 | 20231010 | 150900 | 6527970950 | 29200 | 29250 | 29250 | 29200 | 710 |
| 265 | 20231010 | 150800 | 6507227250 | 29250 | 29250 | 29250 | 29200 | 349 |
| 266 | 20231010 | 150700 | 6497022350 | 29250 | 29150 | 29250 | 29150 | 635 |
| 267 | 20231010 | 150600 | 6478474600 | 29000 | 29200 | 29200 | 29000 | 255 |
| 268 | 20231010 | 150500 | 6471039300 | 29150 | 29300 | 29300 | 29150 | 327 |
| 269 | 20231010 | 150400 | 6461463500 | 29300 | 29250 | 29300 | 29250 | 514 |
| 270 | 20231010 | 150300 | 6446420450 | 29250 | 29200 | 29250 | 29150 | 592 |
| 271 | 20231010 | 150200 | 6429124800 | 29150 | 29150 | 29200 | 29100 | 378 |
| 272 | 20231010 | 150100 | 6418106300 | 29000 | 28950 | 29150 | 28950 | 346 |
| 273 | 20231010 | 150000 | 6408066100 | 28900 | 28900 | 29050 | 28850 | 1170 |
| 274 | 20231010 | 145900 | 6374166150 | 29000 | 28900 | 29000 | 28900 | 1484 |
| 275 | 20231010 | 145800 | 6331231050 | 28900 | 28950 | 29000 | 28850 | 1248 |
| 276 | 20231010 | 145700 | 6295132800 | 28950 | 28900 | 28950 | 28850 | 1212 |
| 277 | 20231010 | 145600 | 6260124850 | 28900 | 28950 | 28950 | 28850 | 966 |
| 278 | 20231010 | 145500 | 6232210100 | 28900 | 28900 | 28950 | 28850 | 754 |
| 279 | 20231010 | 145400 | 6210425150 | 28950 | 28950 | 29000 | 28900 | 896 |
| 280 | 20231010 | 145300 | 6184523650 | 28900 | 28950 | 28950 | 28850 | 1614 |
| 281 | 20231010 | 145200 | 6137880700 | 28900 | 29050 | 29050 | 28900 | 1067 |
| 282 | 20231010 | 145100 | 6106982750 | 29000 | 28900 | 29000 | 28800 | 1640 |
| 283 | 20231010 | 145000 | 6059578800 | 28850 | 28900 | 28950 | 28850 | 813 |
| 284 | 20231010 | 144900 | 6036094650 | 28900 | 28900 | 29000 | 28850 | 1347 |
| 285 | 20231010 | 144800 | 5997145500 | 28950 | 28900 | 29000 | 28900 | 916 |
| 286 | 20231010 | 144700 | 5970627350 | 28950 | 28900 | 28950 | 28900 | 933 |
| 287 | 20231010 | 144600 | 5943654650 | 28950 | 28950 | 29050 | 28950 | 1170 |
| 288 | 20231010 | 144500 | 5909772800 | 29000 | 29000 | 29050 | 28950 | 830 |
| 289 | 20231010 | 144400 | 5885710150 | 29000 | 29100 | 29100 | 28950 | 763 |
| 290 | 20231010 | 144300 | 5863582800 | 29050 | 29000 | 29050 | 28950 | 833 |
| 291 | 20231010 | 144200 | 5839424200 | 29000 | 29050 | 29100 | 28950 | 1267 |
| 292 | 20231010 | 144100 | 5802703500 | 29000 | 29050 | 29100 | 29000 | 839 |
| 293 | 20231010 | 144000 | 5778315900 | 29100 | 28950 | 29100 | 28950 | 945 |
| 294 | 20231010 | 143900 | 5750900250 | 28950 | 29000 | 29100 | 28950 | 807 |
| 295 | 20231010 | 143800 | 5727498800 | 29000 | 28950 | 29100 | 28950 | 1018 |
| 296 | 20231010 | 143700 | 5697990400 | 29000 | 29050 | 29100 | 28950 | 878 |
| 297 | 20231010 | 143600 | 5672513900 | 29000 | 29050 | 29100 | 29000 | 1350 |
| 298 | 20231010 | 143500 | 5633323250 | 29000 | 29100 | 29100 | 29000 | 738 |
| 299 | 20231010 | 143400 | 5611885000 | 29050 | 29050 | 29150 | 29000 | 1180 |
| 300 | 20231010 | 143300 | 5577591850 | 29100 | 29100 | 29100 | 29000 | 977 |
| 301 | 20231010 | 143200 | 5549248350 | 29100 | 29050 | 29100 | 29000 | 849 |
| 302 | 20231010 | 143100 | 5524609700 | 29050 | 29000 | 29100 | 28850 | 2313 |
| 303 | 20231010 | 143000 | 5457490450 | 28850 | 28800 | 28950 | 28800 | 1112 |
| 304 | 20231010 | 142900 | 5425420300 | 28750 | 28800 | 28800 | 28750 | 1035 |
| 305 | 20231010 | 142800 | 5395615350 | 28800 | 28700 | 28800 | 28650 | 3464 |
| 306 | 20231010 | 142700 | 5296029700 | 28700 | 28800 | 28850 | 28700 | 2573 |
| 307 | 20231010 | 142600 | 5222058050 | 28800 | 28850 | 28850 | 28800 | 1406 |
| 308 | 20231010 | 142500 | 5181546650 | 28800 | 28850 | 28850 | 28800 | 1283 |
| 309 | 20231010 | 142400 | 5144561500 | 28850 | 28850 | 28950 | 28800 | 2040 |
| 310 | 20231010 | 142300 | 5085699800 | 28850 | 28950 | 28950 | 28800 | 1404 |
| 311 | 20231010 | 142200 | 5045139200 | 28900 | 28950 | 28950 | 28850 | 2469 |
| 312 | 20231010 | 142100 | 4973739000 | 28950 | 29000 | 29050 | 28950 | 1960 |
| 313 | 20231010 | 142000 | 4916915550 | 29000 | 29000 | 29050 | 28950 | 2641 |
| 314 | 20231010 | 141900 | 4840315500 | 29000 | 29000 | 29050 | 28950 | 1962 |
| 315 | 20231010 | 141800 | 4783414250 | 29000 | 29150 | 29150 | 29000 | 1945 |
| 316 | 20231010 | 141700 | 4726934200 | 29100 | 29100 | 29200 | 29050 | 1225 |
| 317 | 20231010 | 141600 | 4691269550 | 29100 | 29100 | 29200 | 29050 | 1813 |
| 318 | 20231010 | 141500 | 4638468750 | 29100 | 29150 | 29150 | 29000 | 1118 |
| 319 | 20231010 | 141400 | 4605971950 | 29100 | 29250 | 29250 | 29050 | 3744 |
| 320 | 20231010 | 141300 | 4496906800 | 29200 | 29250 | 29300 | 29200 | 1522 |
| 321 | 20231010 | 141200 | 4452410650 | 29200 | 29300 | 29300 | 29200 | 287 |
| 322 | 20231010 | 141100 | 4444015250 | 29400 | 29250 | 29400 | 29200 | 2101 |
| 323 | 20231010 | 141000 | 4382596800 | 29300 | 29250 | 29300 | 29250 | 410 |
| 324 | 20231010 | 140900 | 4370602600 | 29250 | 29250 | 29300 | 29250 | 408 |
| 325 | 20231010 | 140800 | 4358667900 | 29250 | 29250 | 29300 | 29250 | 584 |
| 326 | 20231010 | 140700 | 4341585550 | 29250 | 29350 | 29350 | 29250 | 1170 |
| 327 | 20231010 | 140600 | 4307307100 | 29350 | 29400 | 29400 | 29300 | 582 |
| 328 | 20231010 | 140500 | 4290231800 | 29350 | 29350 | 29350 | 29300 | 513 |
| 329 | 20231010 | 140400 | 4275175500 | 29350 | 29350 | 29350 | 29350 | 779 |
| 330 | 20231010 | 140300 | 4252311850 | 29350 | 29400 | 29450 | 29350 | 307 |
| 331 | 20231010 | 140200 | 4243295400 | 29450 | 29350 | 29450 | 29350 | 412 |
| 332 | 20231010 | 140100 | 4231182700 | 29350 | 29300 | 29400 | 29300 | 1440 |
| 333 | 20231010 | 140000 | 4188899450 | 29300 | 29300 | 29350 | 29300 | 733 |
| 334 | 20231010 | 135900 | 4167406450 | 29350 | 29400 | 29400 | 29300 | 1140 |
| 335 | 20231010 | 135800 | 4133968650 | 29350 | 29350 | 29450 | 29350 | 128 |
| 336 | 20231010 | 135700 | 4130211150 | 29350 | 29350 | 29350 | 29300 | 410 |
| 337 | 20231010 | 135600 | 4118181000 | 29350 | 29300 | 29400 | 29300 | 299 |
| 338 | 20231010 | 135500 | 4109401300 | 29350 | 29350 | 29350 | 29300 | 806 |
| 339 | 20231010 | 135400 | 4085749050 | 29350 | 29350 | 29350 | 29350 | 306 |
| 340 | 20231010 | 135300 | 4076767950 | 29350 | 29350 | 29350 | 29350 | 544 |
| 341 | 20231010 | 135200 | 4060801550 | 29350 | 29350 | 29400 | 29350 | 115 |
| 342 | 20231010 | 135100 | 4057426200 | 29350 | 29350 | 29500 | 29350 | 370 |
| 343 | 20231010 | 135000 | 4046566000 | 29400 | 29400 | 29400 | 29350 | 630 |
| 344 | 20231010 | 134900 | 4028048850 | 29400 | 29450 | 29450 | 29400 | 607 |
| 345 | 20231010 | 134800 | 4010194800 | 29500 | 29550 | 29550 | 29400 | 18 |
| 346 | 20231010 | 134700 | 4009664750 | 29600 | 29650 | 29700 | 29400 | 237 |
| 347 | 20231010 | 134600 | 4002683550 | 29700 | 29450 | 29700 | 29400 | 975 |
| 348 | 20231010 | 134500 | 3973936300 | 29450 | 29500 | 29500 | 29400 | 334 |
| 349 | 20231010 | 134400 | 3964096500 | 29500 | 29600 | 29600 | 29500 | 279 |
| 350 | 20231010 | 134300 | 3955852850 | 29600 | 29500 | 29600 | 29450 | 426 |
| 351 | 20231010 | 134200 | 3943290800 | 29400 | 29400 | 29500 | 29350 | 605 |
| 352 | 20231010 | 134100 | 3925480000 | 29400 | 29400 | 29450 | 29400 | 281 |
| 353 | 20231010 | 134000 | 3917218450 | 29400 | 29400 | 29400 | 29400 | 639 |
| 354 | 20231010 | 133900 | 3898431850 | 29400 | 29450 | 29450 | 29400 | 298 |
| 355 | 20231010 | 133800 | 3889659500 | 29450 | 29450 | 29500 | 29400 | 634 |
| 356 | 20231010 | 133700 | 3870979500 | 29400 | 29500 | 29500 | 29400 | 972 |
| 357 | 20231010 | 133600 | 3842340900 | 29500 | 29500 | 29500 | 29500 | 288 |
| 358 | 20231010 | 133500 | 3833844900 | 29500 | 29550 | 29600 | 29500 | 445 |
| 359 | 20231010 | 133400 | 3820707250 | 29600 | 29550 | 29600 | 29500 | 316 |
| 360 | 20231010 | 133300 | 3811370400 | 29500 | 29450 | 29550 | 29450 | 534 |
| 361 | 20231010 | 133200 | 3795633050 | 29450 | 29500 | 29500 | 29450 | 185 |
| 362 | 20231010 | 133100 | 3790184650 | 29500 | 29500 | 29500 | 29500 | 268 |
| 363 | 20231010 | 133000 | 3782278650 | 29500 | 29550 | 29600 | 29450 | 490 |
| 364 | 20231010 | 132900 | 3767827050 | 29550 | 29500 | 29550 | 29500 | 378 |
| 365 | 20231010 | 132800 | 3756674800 | 29500 | 29550 | 29550 | 29500 | 535 |
| 366 | 20231010 | 132700 | 3740884250 | 29550 | 29600 | 29600 | 29500 | 270 |
| 367 | 20231010 | 132600 | 3732907450 | 29500 | 29500 | 29600 | 29500 | 5643 |
| 368 | 20231010 | 132500 | 3566127100 | 29550 | 29550 | 29550 | 29500 | 988 |
| 369 | 20231010 | 132400 | 3536935350 | 29450 | 29500 | 29500 | 29400 | 680 |
| 370 | 20231010 | 132300 | 3516921050 | 29500 | 29450 | 29550 | 29450 | 870 |
| 371 | 20231010 | 132200 | 3491278550 | 29500 | 29500 | 29500 | 29500 | 1200 |
| 372 | 20231010 | 132100 | 3455878550 | 29500 | 29550 | 29550 | 29500 | 1160 |
| 373 | 20231010 | 132000 | 3421658450 | 29500 | 29600 | 29600 | 29500 | 528 |
| 374 | 20231010 | 131900 | 3406063950 | 29550 | 29600 | 29600 | 29550 | 544 |
| 375 | 20231010 | 131800 | 3389981750 | 29600 | 29600 | 29650 | 29550 | 1182 |
| 376 | 20231010 | 131700 | 3355025550 | 29650 | 29600 | 29650 | 29600 | 382 |
| 377 | 20231010 | 131600 | 3343718300 | 29650 | 29600 | 29650 | 29600 | 143 |
| 378 | 20231010 | 131500 | 3339485350 | 29600 | 29650 | 29650 | 29600 | 339 |
| 379 | 20231010 | 131400 | 3329450750 | 29650 | 29650 | 29650 | 29650 | 116 |
| 380 | 20231010 | 131300 | 3326011350 | 29650 | 29650 | 29700 | 29650 | 493 |
| 381 | 20231010 | 131200 | 3311393300 | 29650 | 29600 | 29650 | 29600 | 328 |
| 382 | 20231010 | 131100 | 3301673100 | 29650 | 29650 | 29650 | 29650 | 74 |
| 383 | 20231010 | 131000 | 3299479000 | 29650 | 29600 | 29650 | 29550 | 816 |
| 384 | 20231010 | 130900 | 3275302800 | 29600 | 29600 | 29650 | 29600 | 1259 |
| 385 | 20231010 | 130800 | 3238009900 | 29600 | 29600 | 29600 | 29550 | 432 |
| 386 | 20231010 | 130700 | 3225230500 | 29650 | 29600 | 29700 | 29600 | 206 |
| 387 | 20231010 | 130600 | 3219131150 | 29600 | 29600 | 29650 | 29600 | 976 |
| 388 | 20231010 | 130500 | 3190241500 | 29600 | 29650 | 29700 | 29600 | 1291 |
| 389 | 20231010 | 130400 | 3152013350 | 29700 | 29700 | 29700 | 29650 | 1083 |
| 390 | 20231010 | 130300 | 3119893650 | 29700 | 29700 | 29750 | 29700 | 337 |
| 391 | 20231010 | 130200 | 3109875850 | 29650 | 29700 | 29700 | 29650 | 105 |
| 392 | 20231010 | 130100 | 3106760500 | 29700 | 29700 | 29700 | 29650 | 1395 |
| 393 | 20231010 | 130000 | 3065367400 | 29700 | 29750 | 29750 | 29700 | 169 |
| 394 | 20231010 | 125900 | 3060347350 | 29750 | 29750 | 29800 | 29700 | 993 |
| 395 | 20231010 | 125800 | 3030837100 | 29800 | 29750 | 29800 | 29750 | 333 |
| 396 | 20231010 | 125700 | 3020930000 | 29750 | 29800 | 29800 | 29750 | 314 |
| 397 | 20231010 | 125600 | 3011573150 | 29800 | 29800 | 29850 | 29800 | 175 |
| 398 | 20231010 | 125500 | 3006358100 | 29800 | 29800 | 29850 | 29800 | 172 |
| 399 | 20231010 | 125400 | 3001227750 | 29800 | 29800 | 29850 | 29800 | 92 |
| 400 | 20231010 | 125300 | 2998485650 | 29800 | 29750 | 29800 | 29750 | 758 |
| 401 | 20231010 | 125200 | 2975933250 | 29750 | 29750 | 29850 | 29750 | 290 |
| 402 | 20231010 | 125100 | 2967301250 | 29800 | 29800 | 29800 | 29800 | 35 |
| 403 | 20231010 | 125000 | 2966258250 | 29800 | 29850 | 29850 | 29800 | 810 |
| 404 | 20231010 | 124900 | 2942111850 | 29900 | 29900 | 29900 | 29850 | 64 |
| 405 | 20231010 | 124800 | 2940199350 | 29900 | 29850 | 29900 | 29850 | 108 |
| 406 | 20231010 | 124700 | 2936975350 | 29850 | 29850 | 29900 | 29850 | 187 |
| 407 | 20231010 | 124600 | 2931391900 | 29900 | 29850 | 29900 | 29850 | 97 |
| 408 | 20231010 | 124500 | 2928496100 | 29900 | 29850 | 29900 | 29850 | 71 |
| 409 | 20231010 | 124400 | 2926376700 | 29900 | 29900 | 29900 | 29850 | 593 |
| 410 | 20231010 | 124300 | 2908651000 | 29900 | 29900 | 29900 | 29900 | 138 |
| 411 | 20231010 | 124200 | 2904524800 | 29900 | 29900 | 29900 | 29900 | 452 |
| 412 | 20231010 | 124100 | 2891010000 | 29900 | 29900 | 29900 | 29900 | 104 |
| 413 | 20231010 | 124000 | 2887900400 | 29900 | 29850 | 29900 | 29850 | 136 |
| 414 | 20231010 | 123900 | 2883840650 | 29900 | 30100 | 30100 | 29900 | 484 |
| 415 | 20231010 | 123800 | 2869313100 | 30050 | 29950 | 30150 | 29900 | 339 |
| 416 | 20231010 | 123700 | 2859124250 | 29950 | 29850 | 29950 | 29850 | 66 |
| 417 | 20231010 | 123600 | 2857148450 | 29850 | 29900 | 30000 | 29850 | 454 |
| 418 | 20231010 | 123500 | 2843572350 | 29850 | 29800 | 29850 | 29800 | 392 |
| 419 | 20231010 | 123400 | 2831879400 | 29800 | 29800 | 29850 | 29750 | 586 |
| 420 | 20231010 | 123300 | 2814439450 | 29800 | 29800 | 29800 | 29750 | 348 |
| 421 | 20231010 | 123200 | 2804069900 | 29750 | 29800 | 29800 | 29750 | 547 |
| 422 | 20231010 | 123100 | 2787796350 | 29850 | 29750 | 29850 | 29750 | 73 |
| 423 | 20231010 | 123000 | 2785619000 | 29850 | 29850 | 29900 | 29750 | 2455 |
| 424 | 20231010 | 122900 | 2712417200 | 29850 | 29850 | 29850 | 29850 | 480 |
| 425 | 20231010 | 122800 | 2698089200 | 29850 | 29900 | 29900 | 29850 | 301 |
| 426 | 20231010 | 122700 | 2689104050 | 29900 | 30000 | 30000 | 29900 | 1067 |
| 427 | 20231010 | 122600 | 2657183500 | 30000 | 29950 | 30000 | 29950 | 420 |
| 428 | 20231010 | 122500 | 2644604350 | 29950 | 30000 | 30000 | 29950 | 916 |
| 429 | 20231010 | 122400 | 2617170100 | 30000 | 30000 | 30000 | 29950 | 756 |
| 430 | 20231010 | 122300 | 2594495400 | 30000 | 30000 | 30050 | 30000 | 437 |
| 431 | 20231010 | 122200 | 2581384800 | 30000 | 30000 | 30000 | 29950 | 187 |
| 432 | 20231010 | 122100 | 2575775500 | 30000 | 30050 | 30050 | 30000 | 1656 |
| 433 | 20231010 | 122000 | 2526094700 | 30050 | 30050 | 30050 | 30000 | 215 |
| 434 | 20231010 | 121900 | 2519640100 | 30050 | 30000 | 30050 | 30000 | 108 |
| 435 | 20231010 | 121800 | 2516399000 | 30000 | 30100 | 30100 | 30000 | 1931 |
| 436 | 20231010 | 121700 | 2458374000 | 30100 | 30100 | 30100 | 30100 | 2226 |
| 437 | 20231010 | 121600 | 2391371400 | 30150 | 30100 | 30150 | 30100 | 237 |
| 438 | 20231010 | 121500 | 2384237600 | 30100 | 30100 | 30150 | 30100 | 81 |
| 439 | 20231010 | 121400 | 2381798800 | 30150 | 30150 | 30150 | 30150 | 181 |
| 440 | 20231010 | 121300 | 2376341650 | 30150 | 30200 | 30200 | 30150 | 341 |
| 441 | 20231010 | 121200 | 2366060350 | 30200 | 30100 | 30200 | 30100 | 171 |
| 442 | 20231010 | 121100 | 2360908850 | 30150 | 30200 | 30200 | 30150 | 636 |
| 443 | 20231010 | 121000 | 2341733350 | 30150 | 30150 | 30150 | 30150 | 66 |
| 444 | 20231010 | 120900 | 2339743450 | 30150 | 30150 | 30200 | 30150 | 48 |
| 445 | 20231010 | 120800 | 2338296150 | 30150 | 30200 | 30200 | 30150 | 75 |
| 446 | 20231010 | 120700 | 2336034650 | 30150 | 30150 | 30200 | 30150 | 366 |
| 447 | 20231010 | 120600 | 2324994250 | 30200 | 30150 | 30200 | 30150 | 298 |
| 448 | 20231010 | 120500 | 2315999100 | 30150 | 30150 | 30200 | 30150 | 144 |
| 449 | 20231010 | 120400 | 2311657400 | 30200 | 30150 | 30200 | 30150 | 313 |
| 450 | 20231010 | 120300 | 2302220400 | 30150 | 30150 | 30150 | 30150 | 63 |
| 451 | 20231010 | 120200 | 2300320950 | 30150 | 30200 | 30200 | 30150 | 1185 |
| 452 | 20231010 | 120100 | 2264593000 | 30250 | 30200 | 30250 | 30200 | 465 |
| 453 | 20231010 | 120000 | 2250549950 | 30250 | 30150 | 30250 | 30150 | 328 |
| 454 | 20231010 | 115900 | 2240660550 | 30200 | 30150 | 30200 | 30150 | 97 |
| 455 | 20231010 | 115800 | 2237732650 | 30200 | 30200 | 30250 | 30150 | 270 |
| 456 | 20231010 | 115700 | 2229579050 | 30200 | 30200 | 30200 | 30200 | 215 |
| 457 | 20231010 | 115600 | 2223086050 | 30200 | 30200 | 30200 | 30200 | 31 |
| 458 | 20231010 | 115500 | 2222149850 | 30200 | 30250 | 30250 | 30200 | 64 |
| 459 | 20231010 | 115400 | 2220217000 | 30200 | 30250 | 30250 | 30200 | 23 |
| 460 | 20231010 | 115300 | 2219522100 | 30200 | 30200 | 30200 | 30200 | 192 |
| 461 | 20231010 | 115200 | 2213723700 | 30200 | 30200 | 30200 | 30200 | 22 |
| 462 | 20231010 | 115100 | 2213059300 | 30200 | 30200 | 30250 | 30200 | 99 |
| 463 | 20231010 | 115000 | 2210069150 | 30200 | 30200 | 30200 | 30200 | 384 |
| 464 | 20231010 | 114900 | 2198472350 | 30250 | 30300 | 30300 | 30250 | 45 |
| 465 | 20231010 | 114800 | 2197110400 | 30250 | 30250 | 30300 | 30250 | 38 |
| 466 | 20231010 | 114700 | 2195960100 | 30300 | 30300 | 30300 | 30250 | 101 |
| 467 | 20231010 | 114600 | 2192904000 | 30250 | 30250 | 30250 | 30250 | 20 |
| 468 | 20231010 | 114500 | 2192299000 | 30250 | 30250 | 30250 | 30250 | 100 |
| 469 | 20231010 | 114400 | 2189274000 | 30250 | 30250 | 30300 | 30250 | 74 |
| 470 | 20231010 | 114300 | 2187035350 | 30250 | 30300 | 30300 | 30250 | 93 |
| 471 | 20231010 | 114200 | 2184222050 | 30250 | 30250 | 30250 | 30250 | 13 |
| 472 | 20231010 | 114100 | 2183828800 | 30250 | 30250 | 30250 | 30250 | 84 |
| 473 | 20231010 | 114000 | 2181287800 | 30300 | 30300 | 30300 | 30300 | 3 |
| 474 | 20231010 | 113900 | 2181196900 | 30250 | 30250 | 30250 | 30250 | 79 |
| 475 | 20231010 | 113800 | 2178807150 | 30200 | 30200 | 30250 | 30200 | 97 |
| 476 | 20231010 | 113700 | 2175876650 | 30200 | 30250 | 30300 | 30200 | 120 |
| 477 | 20231010 | 113600 | 2172248600 | 30250 | 30250 | 30300 | 30250 | 26 |
| 478 | 20231010 | 113500 | 2171462050 | 30300 | 30300 | 30300 | 30250 | 91 |
| 479 | 20231010 | 113400 | 2168709000 | 30300 | 30250 | 30300 | 30250 | 93 |
| 480 | 20231010 | 113300 | 2165895600 | 30250 | 30200 | 30250 | 30200 | 164 |
| 481 | 20231010 | 113200 | 2160937850 | 30200 | 30200 | 30200 | 30200 | 501 |
| 482 | 20231010 | 113100 | 2145807650 | 30250 | 30150 | 30250 | 30150 | 200 |
| 483 | 20231010 | 113000 | 2139769950 | 30150 | 30150 | 30200 | 30150 | 334 |
| 484 | 20231010 | 112900 | 2129699800 | 30200 | 30200 | 30200 | 30150 | 217 |
| 485 | 20231010 | 112800 | 2123147500 | 30200 | 30250 | 30250 | 30200 | 920 |
| 486 | 20231010 | 112700 | 2095363350 | 30200 | 30250 | 30250 | 30200 | 312 |
| 487 | 20231010 | 112600 | 2085932350 | 30250 | 30200 | 30250 | 30200 | 350 |
| 488 | 20231010 | 112500 | 2075361700 | 30300 | 30250 | 30300 | 30250 | 400 |
| 489 | 20231010 | 112400 | 2063261650 | 30250 | 30300 | 30300 | 30250 | 21 |
| 490 | 20231010 | 112300 | 2062626200 | 30300 | 30350 | 30350 | 30250 | 660 |
| 491 | 20231010 | 112200 | 2042658750 | 30350 | 30350 | 30400 | 30300 | 2319 |
| 492 | 20231010 | 112100 | 1972336100 | 30350 | 30400 | 30400 | 30350 | 8 |
| 493 | 20231010 | 112000 | 1972093050 | 30400 | 30400 | 30400 | 30400 | 64 |
| 494 | 20231010 | 111900 | 1970147450 | 30400 | 30400 | 30400 | 30350 | 190 |
| 495 | 20231010 | 111800 | 1964374550 | 30450 | 30400 | 30450 | 30350 | 109 |
| 496 | 20231010 | 111700 | 1961061750 | 30400 | 30450 | 30450 | 30400 | 60 |
| 497 | 20231010 | 111600 | 1959235250 | 30350 | 30350 | 30350 | 30350 | 197 |
| 498 | 20231010 | 111500 | 1953256300 | 30350 | 30400 | 30450 | 30350 | 94 |
| 499 | 20231010 | 111400 | 1950399450 | 30450 | 30450 | 30450 | 30450 | 1 |
| 500 | 20231010 | 111300 | 1950369000 | 30400 | 30400 | 30400 | 30350 | 137 |
| 501 | 20231010 | 111200 | 1946204700 | 30350 | 30400 | 30400 | 30350 | 11 |
| 502 | 20231010 | 111100 | 1945870800 | 30400 | 30400 | 30400 | 30400 | 633 |
| 503 | 20231010 | 111000 | 1926627600 | 30400 | 30450 | 30450 | 30400 | 58 |
| 504 | 20231010 | 110900 | 1924862800 | 30400 | 30400 | 30450 | 30400 | 204 |
| 505 | 20231010 | 110800 | 1918661150 | 30400 | 30450 | 30450 | 30400 | 131 |
| 506 | 20231010 | 110700 | 1914672250 | 30450 | 30500 | 30500 | 30450 | 47 |
| 507 | 20231010 | 110600 | 1913240550 | 30450 | 30450 | 30450 | 30450 | 103 |
| 508 | 20231010 | 110500 | 1910104200 | 30450 | 30450 | 30450 | 30400 | 78 |
| 509 | 20231010 | 110400 | 1907732200 | 30450 | 30400 | 30450 | 30400 | 94 |
| 510 | 20231010 | 110300 | 1904870450 | 30450 | 30500 | 30500 | 30450 | 457 |
| 511 | 20231010 | 110200 | 1890949400 | 30500 | 30500 | 30500 | 30450 | 117 |
| 512 | 20231010 | 110100 | 1887384300 | 30500 | 30450 | 30500 | 30400 | 165 |
| 513 | 20231010 | 110000 | 1882362000 | 30400 | 30400 | 30400 | 30400 | 17 |
| 514 | 20231010 | 105900 | 1881845200 | 30400 | 30450 | 30450 | 30400 | 543 |
| 515 | 20231010 | 105800 | 1865311200 | 30500 | 30550 | 30550 | 30500 | 1122 |
| 516 | 20231010 | 105700 | 1831088550 | 30500 | 30500 | 30550 | 30500 | 104 |
| 517 | 20231010 | 105600 | 1827914900 | 30500 | 30550 | 30550 | 30500 | 198 |
| 518 | 20231010 | 105500 | 1821875350 | 30550 | 30550 | 30550 | 30500 | 85 |
| 519 | 20231010 | 105400 | 1819279700 | 30550 | 30550 | 30600 | 30550 | 156 |
| 520 | 20231010 | 105300 | 1814513700 | 30550 | 30550 | 30550 | 30550 | 202 |
| 521 | 20231010 | 105200 | 1808342600 | 30550 | 30600 | 30600 | 30550 | 498 |
| 522 | 20231010 | 105100 | 1793127700 | 30600 | 30600 | 30600 | 30600 | 129 |
| 523 | 20231010 | 105000 | 1789180300 | 30550 | 30600 | 30600 | 30550 | 117 |
| 524 | 20231010 | 104900 | 1785603200 | 30600 | 30600 | 30600 | 30550 | 625 |
| 525 | 20231010 | 104800 | 1766479950 | 30600 | 30700 | 30700 | 30600 | 757 |
| 526 | 20231010 | 104700 | 1743292600 | 30650 | 30650 | 30650 | 30650 | 345 |
| 527 | 20231010 | 104600 | 1732718350 | 30650 | 30650 | 30700 | 30650 | 19 |
| 528 | 20231010 | 104500 | 1732135950 | 30650 | 30750 | 30750 | 30650 | 41 |
| 529 | 20231010 | 104400 | 1730878500 | 30750 | 30700 | 30750 | 30700 | 168 |
| 530 | 20231010 | 104300 | 1725715250 | 30600 | 30600 | 30600 | 30600 | 18 |
| 531 | 20231010 | 104200 | 1725164450 | 30600 | 30600 | 30700 | 30600 | 898 |
| 532 | 20231010 | 104100 | 1697659400 | 30700 | 30650 | 30700 | 30650 | 48 |
| 533 | 20231010 | 104000 | 1696186350 | 30600 | 30600 | 30650 | 30600 | 67 |
| 534 | 20231010 | 103900 | 1694136000 | 30550 | 30650 | 30650 | 30550 | 230 |
| 535 | 20231010 | 103800 | 1687092450 | 30600 | 30600 | 30650 | 30600 | 141 |
| 536 | 20231010 | 103700 | 1682777800 | 30550 | 30600 | 30600 | 30500 | 1266 |
| 537 | 20231010 | 103600 | 1644115250 | 30550 | 30650 | 30650 | 30550 | 551 |
| 538 | 20231010 | 103500 | 1627263950 | 30600 | 30650 | 30650 | 30600 | 182 |
| 539 | 20231010 | 103400 | 1621694550 | 30650 | 30800 | 30800 | 30650 | 1547 |
| 540 | 20231010 | 103300 | 1574185350 | 30800 | 30800 | 30800 | 30750 | 174 |
| 541 | 20231010 | 103200 | 1568827250 | 30800 | 30900 | 30900 | 30800 | 498 |
| 542 | 20231010 | 103100 | 1553478400 | 30900 | 30800 | 30900 | 30800 | 23 |
| 543 | 20231010 | 103000 | 1552769350 | 30800 | 30850 | 30900 | 30800 | 490 |
| 544 | 20231010 | 102900 | 1537647900 | 30850 | 30800 | 30850 | 30800 | 29 |
| 545 | 20231010 | 102800 | 1536754150 | 30800 | 30800 | 30800 | 30750 | 70 |
| 546 | 20231010 | 102700 | 1534601250 | 30800 | 30800 | 30800 | 30800 | 178 |
| 547 | 20231010 | 102600 | 1529118850 | 30800 | 30850 | 30850 | 30800 | 65 |
| 548 | 20231010 | 102500 | 1527116700 | 30850 | 30850 | 30850 | 30850 | 1 |
| 549 | 20231010 | 102400 | 1527085850 | 30750 | 30800 | 30850 | 30750 | 128 |
| 550 | 20231010 | 102300 | 1523144300 | 30850 | 30850 | 30850 | 30800 | 41 |
| 551 | 20231010 | 102200 | 1521880900 | 30850 | 30750 | 30850 | 30750 | 465 |
| 552 | 20231010 | 102100 | 1507544150 | 30750 | 30750 | 30750 | 30700 | 1086 |
| 553 | 20231010 | 102000 | 1474187050 | 30800 | 30750 | 30800 | 30750 | 337 |
| 554 | 20231010 | 101900 | 1463810550 | 30700 | 30750 | 30750 | 30700 | 4 |
| 555 | 20231010 | 101800 | 1463687700 | 30700 | 30750 | 30750 | 30700 | 164 |
| 556 | 20231010 | 101700 | 1458649700 | 30700 | 30700 | 30700 | 30650 | 10 |
| 557 | 20231010 | 101600 | 1458342850 | 30650 | 30700 | 30750 | 30650 | 143 |
| 558 | 20231010 | 101500 | 1453959450 | 30700 | 30650 | 30750 | 30650 | 46 |
| 559 | 20231010 | 101400 | 1452549250 | 30750 | 30650 | 30750 | 30650 | 192 |
| 560 | 20231010 | 101300 | 1446650950 | 30600 | 30700 | 30700 | 30600 | 157 |
| 561 | 20231010 | 101200 | 1441846500 | 30750 | 30600 | 30750 | 30550 | 427 |
| 562 | 20231010 | 101100 | 1428785550 | 30600 | 30750 | 30750 | 30600 | 1030 |
| 563 | 20231010 | 101000 | 1397237100 | 30700 | 30800 | 30850 | 30650 | 3067 |
| 564 | 20231010 | 100900 | 1303031900 | 30850 | 30850 | 30850 | 30800 | 521 |
| 565 | 20231010 | 100800 | 1286978950 | 30850 | 30850 | 30850 | 30800 | 200 |
| 566 | 20231010 | 100700 | 1280813100 | 30750 | 30800 | 30850 | 30750 | 431 |
| 567 | 20231010 | 100600 | 1267533450 | 30750 | 30800 | 30850 | 30750 | 246 |
| 568 | 20231010 | 100500 | 1259957500 | 30800 | 30800 | 30850 | 30800 | 298 |
| 569 | 20231010 | 100400 | 1250778600 | 30750 | 30850 | 30850 | 30750 | 879 |
| 570 | 20231010 | 100300 | 1223715150 | 30850 | 30900 | 30900 | 30850 | 665 |
| 571 | 20231010 | 100200 | 1203181000 | 30950 | 30950 | 30950 | 30950 | 210 |
| 572 | 20231010 | 100100 | 1196681500 | 30950 | 30950 | 31000 | 30950 | 581 |
| 573 | 20231010 | 100000 | 1178699500 | 30950 | 31050 | 31050 | 30950 | 106 |
| 574 | 20231010 | 095900 | 1175417800 | 31050 | 31000 | 31050 | 31000 | 84 |
| 575 | 20231010 | 095800 | 1172813650 | 31000 | 31050 | 31050 | 31000 | 207 |
| 576 | 20231010 | 095700 | 1166396550 | 31000 | 31150 | 31150 | 31000 | 938 |
| 577 | 20231010 | 095600 | 1137294550 | 31150 | 31150 | 31150 | 31050 | 542 |
| 578 | 20231010 | 095500 | 1120434550 | 31100 | 31100 | 31150 | 31100 | 254 |
| 579 | 20231010 | 095400 | 1112530700 | 31100 | 31100 | 31100 | 31050 | 201 |
| 580 | 20231010 | 095300 | 1106280550 | 31100 | 31150 | 31150 | 31100 | 374 |
| 581 | 20231010 | 095200 | 1094649100 | 31150 | 31050 | 31150 | 31000 | 543 |
| 582 | 20231010 | 095100 | 1077799150 | 31050 | 31200 | 31200 | 31050 | 1080 |
| 583 | 20231010 | 095000 | 1044237850 | 31100 | 31200 | 31200 | 31100 | 779 |
| 584 | 20231010 | 094900 | 1019973200 | 31100 | 31400 | 31400 | 31100 | 1894 |
| 585 | 20231010 | 094800 | 960952300 | 31400 | 31400 | 31400 | 31250 | 66 |
| 586 | 20231010 | 094700 | 958888300 | 31400 | 31300 | 31400 | 31250 | 5 |
| 587 | 20231010 | 094600 | 958731650 | 31400 | 31250 | 31450 | 31250 | 387 |
| 588 | 20231010 | 094500 | 946633250 | 31300 | 31400 | 31500 | 31300 | 822 |
| 589 | 20231010 | 094400 | 920858500 | 31500 | 31450 | 31500 | 31450 | 303 |
| 590 | 20231010 | 094300 | 911317400 | 31500 | 31450 | 31550 | 31450 | 444 |
| 591 | 20231010 | 094200 | 897313000 | 31450 | 31350 | 31500 | 31350 | 995 |
| 592 | 20231010 | 094100 | 866021200 | 31400 | 31450 | 31450 | 31400 | 422 |
| 593 | 20231010 | 094000 | 852751000 | 31450 | 31350 | 31450 | 31350 | 2083 |
| 594 | 20231010 | 093900 | 787345800 | 31350 | 31250 | 31350 | 31250 | 903 |
| 595 | 20231010 | 093800 | 759059600 | 31250 | 31200 | 31250 | 31200 | 253 |
| 596 | 20231010 | 093700 | 751153600 | 31200 | 31200 | 31200 | 31200 | 466 |
| 597 | 20231010 | 093600 | 736614400 | 31200 | 31200 | 31200 | 31150 | 147 |
| 598 | 20231010 | 093500 | 732028950 | 31200 | 31200 | 31200 | 31200 | 4 |
| 599 | 20231010 | 093400 | 731904150 | 31150 | 31150 | 31200 | 31150 | 112 |
| 600 | 20231010 | 093300 | 728415100 | 31150 | 31200 | 31200 | 31100 | 190 |
| 601 | 20231010 | 093200 | 722497300 | 31200 | 31200 | 31200 | 31200 | 15 |
| 602 | 20231010 | 093100 | 722029300 | 31200 | 31100 | 31250 | 31100 | 730 |
| 603 | 20231010 | 093000 | 699285000 | 31100 | 31150 | 31200 | 31100 | 156 |
| 604 | 20231010 | 092900 | 694426000 | 31200 | 31200 | 31200 | 31200 | 1 |
| 605 | 20231010 | 092800 | 694394800 | 31150 | 31150 | 31200 | 31150 | 57 |
| 606 | 20231010 | 092700 | 692619200 | 31100 | 31200 | 31200 | 31100 | 24 |
| 607 | 20231010 | 092600 | 691871850 | 31200 | 31300 | 31300 | 31200 | 895 |
| 608 | 20231010 | 092500 | 663910800 | 31300 | 31300 | 31300 | 31250 | 722 |
| 609 | 20231010 | 092400 | 641336250 | 31250 | 31300 | 31300 | 31250 | 280 |
| 610 | 20231010 | 092300 | 632585250 | 31300 | 31300 | 31350 | 31250 | 991 |
| 611 | 20231010 | 092200 | 601586850 | 31300 | 31250 | 31400 | 31250 | 1814 |
| 612 | 20231010 | 092100 | 544758400 | 31300 | 31300 | 31350 | 31300 | 470 |
| 613 | 20231010 | 092000 | 530040900 | 31250 | 31100 | 31250 | 31100 | 394 |
| 614 | 20231010 | 091900 | 517763300 | 31100 | 31100 | 31150 | 31100 | 120 |
| 615 | 20231010 | 091800 | 514026300 | 31050 | 31150 | 31150 | 30900 | 1080 |
| 616 | 20231010 | 091700 | 480580650 | 31150 | 31000 | 31150 | 31000 | 615 |
| 617 | 20231010 | 091600 | 461506800 | 31000 | 31000 | 31000 | 31000 | 3 |
| 618 | 20231010 | 091500 | 461413800 | 30950 | 31100 | 31150 | 30950 | 284 |
| 619 | 20231010 | 091400 | 452574250 | 31100 | 31000 | 31150 | 30950 | 944 |
| 620 | 20231010 | 091300 | 423265600 | 30950 | 31000 | 31050 | 30900 | 1020 |
| 621 | 20231010 | 091200 | 391663300 | 31000 | 30950 | 31000 | 30950 | 159 |
| 622 | 20231010 | 091100 | 386734800 | 30950 | 30900 | 30950 | 30900 | 212 |
| 623 | 20231010 | 091000 | 380180900 | 31050 | 30900 | 31050 | 30900 | 18 |
| 624 | 20231010 | 090900 | 379624400 | 30900 | 31150 | 31200 | 30900 | 1691 |
| 625 | 20231010 | 090800 | 327030200 | 31150 | 30950 | 31150 | 30950 | 92 |
| 626 | 20231010 | 090700 | 324174950 | 30900 | 30900 | 30900 | 30900 | 231 |
| 627 | 20231010 | 090600 | 317037050 | 30750 | 31050 | 31050 | 30750 | 1423 |
| 628 | 20231010 | 090500 | 273079950 | 31050 | 31400 | 31500 | 31050 | 1191 |
| 629 | 20231010 | 090400 | 235953450 | 31500 | 31400 | 31500 | 31200 | 1615 |
| 630 | 20231010 | 090300 | 185188300 | 31200 | 31300 | 31350 | 31150 | 759 |
| 631 | 20231010 | 090200 | 161445700 | 31300 | 31100 | 31300 | 31100 | 1722 |
| 632 | 20231010 | 090100 | 107780800 | 30900 | 31000 | 31150 | 30900 | 871 |
| 633 | 20231010 | 090000 | 80793500 | 31000 | 30900 | 31300 | 30900 | 2494 |