32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 3 | 20231017 | 190500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231017 | 190400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231017 | 190300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231017 | 190200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231017 | 190100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231017 | 190000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231017 | 185900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231017 | 185800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231017 | 185700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231017 | 185600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231017 | 185500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231017 | 185400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231017 | 185300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231017 | 185200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231017 | 185100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231017 | 185000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231017 | 184900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231017 | 184800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231017 | 184700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231017 | 184600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231017 | 184500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231017 | 184400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231017 | 184300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231017 | 184200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231017 | 184100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231017 | 184000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231017 | 183900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231017 | 183800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231017 | 183700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231017 | 183600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 33 | 20231017 | 183500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231017 | 183400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231017 | 183300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231017 | 183200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231017 | 183100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231017 | 183000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231017 | 182900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231017 | 182800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231017 | 182700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231017 | 182600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231017 | 182500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231017 | 182400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231017 | 182300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231017 | 182200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231017 | 182100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231017 | 182000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231017 | 181900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231017 | 181800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231017 | 181700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231017 | 181600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231017 | 181500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231017 | 181400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231017 | 181300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231017 | 181200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231017 | 181100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231017 | 181000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231017 | 180900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231017 | 180800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231017 | 180700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231017 | 180600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 63 | 20231017 | 180500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231017 | 180400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231017 | 180300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231017 | 180200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231017 | 180100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231017 | 180000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231017 | 175900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231017 | 175800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231017 | 175700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231017 | 175600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231017 | 175500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231017 | 175400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231017 | 175300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231017 | 175200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231017 | 175100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231017 | 175000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231017 | 174900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231017 | 174800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231017 | 174700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231017 | 174600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231017 | 174500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231017 | 174400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231017 | 174300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231017 | 174200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231017 | 174100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231017 | 174000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231017 | 173900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231017 | 173800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231017 | 173700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231017 | 173600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 93 | 20231017 | 173500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231017 | 173400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231017 | 173300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231017 | 173200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231017 | 173100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231017 | 173000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231017 | 172900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231017 | 172800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231017 | 172700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231017 | 172600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231017 | 172500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231017 | 172400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231017 | 172300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231017 | 172200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231017 | 172100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231017 | 172000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231017 | 171900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231017 | 171800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231017 | 171700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231017 | 171600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231017 | 171500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231017 | 171400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231017 | 171300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231017 | 171200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231017 | 171100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231017 | 171000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231017 | 170900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231017 | 170800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231017 | 170700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231017 | 170600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 123 | 20231017 | 170500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231017 | 170400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231017 | 170300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231017 | 170200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231017 | 170100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231017 | 170000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231017 | 165900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231017 | 165800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231017 | 165700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231017 | 165600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231017 | 165500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231017 | 165400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231017 | 165300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231017 | 165200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231017 | 165100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231017 | 165000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231017 | 164900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231017 | 164800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231017 | 164700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231017 | 164600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231017 | 164500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231017 | 164400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231017 | 164300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231017 | 164200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231017 | 164100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231017 | 164000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231017 | 163900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231017 | 163800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231017 | 163700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231017 | 163600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 153 | 20231017 | 163500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231017 | 163400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231017 | 163300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231017 | 163200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231017 | 163100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231017 | 163000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231017 | 162900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231017 | 162800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231017 | 162700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231017 | 162600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231017 | 162500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231017 | 162400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231017 | 162300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231017 | 162200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231017 | 162100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231017 | 162000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231017 | 161900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231017 | 161800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231017 | 161700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231017 | 161600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231017 | 161500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231017 | 161400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231017 | 161300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231017 | 161200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231017 | 161100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231017 | 161000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231017 | 160900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231017 | 160800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231017 | 160700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231017 | 160600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 183 | 20231017 | 160500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231017 | 160400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231017 | 160300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231017 | 160200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231017 | 160100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231017 | 160000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231017 | 155900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231017 | 155800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231017 | 155700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231017 | 155600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231017 | 155500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231017 | 155400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231017 | 155300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231017 | 155200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231017 | 155100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231017 | 155000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231017 | 154900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231017 | 154800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231017 | 154700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231017 | 154600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231017 | 154500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231017 | 154400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231017 | 154300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231017 | 154200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231017 | 154100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231017 | 154000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231017 | 153900 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231017 | 153800 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231017 | 153700 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231017 | 153600 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 213 | 20231017 | 153500 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231017 | 153400 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231017 | 153300 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231017 | 153200 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231017 | 153100 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231017 | 153000 | 8108754050 | 26200 | 26200 | 26200 | 26200 | 2179 |
| 219 | 20231017 | 152900 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20231017 | 152800 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20231017 | 152700 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20231017 | 152600 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20231017 | 152500 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20231017 | 152400 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20231017 | 152300 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20231017 | 152200 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20231017 | 152100 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20231017 | 152000 | 8051664250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20231017 | 151900 | 8051664250 | 26250 | 26250 | 26250 | 26200 | 330 |
| 230 | 20231017 | 151800 | 8043010050 | 26200 | 26200 | 26250 | 26200 | 736 |
| 231 | 20231017 | 151700 | 8023698050 | 26200 | 26200 | 26200 | 26150 | 703 |
| 232 | 20231017 | 151600 | 8005279650 | 26200 | 26150 | 26200 | 26150 | 298 |
| 233 | 20231017 | 151500 | 7997485600 | 26150 | 26200 | 26200 | 26150 | 113 |
| 234 | 20231017 | 151400 | 7994526950 | 26150 | 26150 | 26200 | 26150 | 32 |
| 235 | 20231017 | 151300 | 7993688950 | 26150 | 26200 | 26250 | 26150 | 132 |
| 236 | 20231017 | 151200 | 7990229150 | 26150 | 26250 | 26250 | 26150 | 168 |
| 237 | 20231017 | 151100 | 7985826700 | 26200 | 26200 | 26250 | 26200 | 484 |
| 238 | 20231017 | 151000 | 7973139600 | 26200 | 26150 | 26200 | 26150 | 69 |
| 239 | 20231017 | 150900 | 7971331850 | 26250 | 26200 | 26250 | 26200 | 352 |
| 240 | 20231017 | 150800 | 7962108350 | 26200 | 26200 | 26250 | 26150 | 166 |
| 241 | 20231017 | 150700 | 7957761700 | 26200 | 26200 | 26200 | 26150 | 181 |
| 242 | 20231017 | 150600 | 7953023600 | 26200 | 26150 | 26200 | 26150 | 367 |
| 243 | 20231017 | 150500 | 7943409950 | 26150 | 26100 | 26150 | 26100 | 498 |
| 244 | 20231017 | 150400 | 7930390450 | 26150 | 26150 | 26200 | 26150 | 355 |
| 245 | 20231017 | 150300 | 7921106050 | 26150 | 26200 | 26200 | 26150 | 344 |
| 246 | 20231017 | 150200 | 7912094150 | 26200 | 26200 | 26200 | 26150 | 407 |
| 247 | 20231017 | 150100 | 7901433950 | 26250 | 26200 | 26250 | 26200 | 40 |
| 248 | 20231017 | 150000 | 7900384800 | 26250 | 26250 | 26250 | 26150 | 242 |
| 249 | 20231017 | 145900 | 7894038650 | 26250 | 26150 | 26300 | 26150 | 1087 |
| 250 | 20231017 | 145800 | 7865503000 | 26200 | 26200 | 26250 | 26200 | 890 |
| 251 | 20231017 | 145700 | 7842181500 | 26200 | 26150 | 26250 | 26150 | 119 |
| 252 | 20231017 | 145600 | 7839062700 | 26150 | 26200 | 26200 | 26150 | 207 |
| 253 | 20231017 | 145500 | 7833642750 | 26200 | 26100 | 26250 | 26050 | 215 |
| 254 | 20231017 | 145400 | 7828017000 | 26250 | 26150 | 26250 | 26050 | 1113 |
| 255 | 20231017 | 145300 | 7798968450 | 26200 | 26250 | 26250 | 26200 | 1548 |
| 256 | 20231017 | 145200 | 7758404850 | 26250 | 26250 | 26250 | 26250 | 76 |
| 257 | 20231017 | 145100 | 7756409850 | 26250 | 26250 | 26250 | 26250 | 694 |
| 258 | 20231017 | 145000 | 7738192350 | 26250 | 26250 | 26250 | 26250 | 83 |
| 259 | 20231017 | 144900 | 7736013600 | 26250 | 26250 | 26250 | 26250 | 356 |
| 260 | 20231017 | 144800 | 7726668600 | 26250 | 26200 | 26250 | 26200 | 1237 |
| 261 | 20231017 | 144700 | 7694255600 | 26150 | 26200 | 26200 | 26150 | 125 |
| 262 | 20231017 | 144600 | 7690985600 | 26200 | 26150 | 26200 | 26150 | 258 |
| 263 | 20231017 | 144500 | 7684237850 | 26150 | 26150 | 26150 | 26150 | 90 |
| 264 | 20231017 | 144400 | 7681884350 | 26100 | 26150 | 26150 | 26100 | 195 |
| 265 | 20231017 | 144300 | 7676789350 | 26150 | 26150 | 26150 | 26100 | 151 |
| 266 | 20231017 | 144200 | 7672843900 | 26150 | 26150 | 26150 | 26150 | 70 |
| 267 | 20231017 | 144100 | 7671013400 | 26150 | 26150 | 26150 | 26150 | 703 |
| 268 | 20231017 | 144000 | 7652629950 | 26150 | 26150 | 26150 | 26100 | 98 |
| 269 | 20231017 | 143900 | 7650069950 | 26150 | 26150 | 26150 | 26100 | 234 |
| 270 | 20231017 | 143800 | 7643950950 | 26150 | 26200 | 26200 | 26100 | 188 |
| 271 | 20231017 | 143700 | 7639033750 | 26100 | 26200 | 26200 | 26100 | 166 |
| 272 | 20231017 | 143600 | 7634696250 | 26200 | 26150 | 26200 | 26100 | 325 |
| 273 | 20231017 | 143500 | 7626197850 | 26150 | 26200 | 26200 | 26150 | 76 |
| 274 | 20231017 | 143400 | 7624206700 | 26200 | 26150 | 26200 | 26150 | 37 |
| 275 | 20231017 | 143300 | 7623237700 | 26150 | 26150 | 26150 | 26150 | 633 |
| 276 | 20231017 | 143200 | 7606684750 | 26150 | 26100 | 26150 | 26100 | 104 |
| 277 | 20231017 | 143100 | 7603968900 | 26150 | 26150 | 26150 | 26050 | 1248 |
| 278 | 20231017 | 143000 | 7571432800 | 26100 | 26150 | 26150 | 26100 | 268 |
| 279 | 20231017 | 142900 | 7564434650 | 26150 | 26150 | 26150 | 26100 | 197 |
| 280 | 20231017 | 142800 | 7559283250 | 26150 | 26150 | 26150 | 26150 | 62 |
| 281 | 20231017 | 142700 | 7557661950 | 26150 | 26150 | 26150 | 26100 | 126 |
| 282 | 20231017 | 142600 | 7554368150 | 26150 | 26150 | 26150 | 26050 | 3866 |
| 283 | 20231017 | 142500 | 7453510200 | 26150 | 26200 | 26200 | 26150 | 320 |
| 284 | 20231017 | 142400 | 7445136550 | 26200 | 26200 | 26200 | 26200 | 223 |
| 285 | 20231017 | 142300 | 7439293950 | 26150 | 26250 | 26250 | 26150 | 184 |
| 286 | 20231017 | 142200 | 7434473150 | 26200 | 26200 | 26200 | 26200 | 481 |
| 287 | 20231017 | 142100 | 7421870950 | 26200 | 26150 | 26200 | 26150 | 891 |
| 288 | 20231017 | 142000 | 7398535300 | 26200 | 26150 | 26200 | 26150 | 264 |
| 289 | 20231017 | 141900 | 7391629150 | 26200 | 26200 | 26200 | 26200 | 617 |
| 290 | 20231017 | 141800 | 7375463750 | 26200 | 26200 | 26200 | 26200 | 51 |
| 291 | 20231017 | 141700 | 7374127550 | 26150 | 26200 | 26200 | 26150 | 172 |
| 292 | 20231017 | 141600 | 7369621750 | 26200 | 26200 | 26200 | 26200 | 43 |
| 293 | 20231017 | 141500 | 7368495150 | 26200 | 26150 | 26200 | 26150 | 218 |
| 294 | 20231017 | 141400 | 7362792050 | 26200 | 26150 | 26250 | 26150 | 198 |
| 295 | 20231017 | 141300 | 7357607200 | 26200 | 26200 | 26250 | 26200 | 348 |
| 296 | 20231017 | 141200 | 7348489550 | 26200 | 26200 | 26200 | 26150 | 169 |
| 297 | 20231017 | 141100 | 7344062250 | 26150 | 26200 | 26200 | 26150 | 459 |
| 298 | 20231017 | 141000 | 7332046450 | 26200 | 26200 | 26250 | 26200 | 481 |
| 299 | 20231017 | 140900 | 7319441750 | 26200 | 26250 | 26250 | 26150 | 354 |
| 300 | 20231017 | 140800 | 7310167500 | 26200 | 26200 | 26200 | 26150 | 144 |
| 301 | 20231017 | 140700 | 7306394750 | 26200 | 26200 | 26200 | 26200 | 229 |
| 302 | 20231017 | 140600 | 7300394950 | 26200 | 26200 | 26250 | 26100 | 114 |
| 303 | 20231017 | 140500 | 7297410450 | 26200 | 26150 | 26200 | 26150 | 1538 |
| 304 | 20231017 | 140400 | 7257140650 | 26150 | 26200 | 26200 | 26150 | 367 |
| 305 | 20231017 | 140300 | 7247541400 | 26100 | 26150 | 26200 | 26100 | 98 |
| 306 | 20231017 | 140200 | 7244980250 | 26150 | 26200 | 26200 | 26150 | 242 |
| 307 | 20231017 | 140100 | 7238650950 | 26200 | 26200 | 26200 | 26200 | 19 |
| 308 | 20231017 | 140000 | 7238153150 | 26200 | 26150 | 26200 | 26100 | 383 |
| 309 | 20231017 | 135900 | 7228133150 | 26150 | 26200 | 26200 | 26150 | 465 |
| 310 | 20231017 | 135800 | 7215971000 | 26200 | 26200 | 26200 | 26150 | 135 |
| 311 | 20231017 | 135700 | 7212438800 | 26200 | 26200 | 26200 | 26200 | 122 |
| 312 | 20231017 | 135600 | 7209242400 | 26200 | 26200 | 26200 | 26200 | 54 |
| 313 | 20231017 | 135500 | 7207827600 | 26200 | 26200 | 26200 | 26150 | 267 |
| 314 | 20231017 | 135400 | 7200834750 | 26200 | 26200 | 26250 | 26200 | 114 |
| 315 | 20231017 | 135300 | 7197846150 | 26200 | 26200 | 26200 | 26200 | 94 |
| 316 | 20231017 | 135200 | 7195383350 | 26200 | 26200 | 26200 | 26150 | 54 |
| 317 | 20231017 | 135100 | 7193969050 | 26200 | 26200 | 26250 | 26200 | 45 |
| 318 | 20231017 | 135000 | 7192789900 | 26200 | 26200 | 26250 | 26200 | 307 |
| 319 | 20231017 | 134900 | 7184738450 | 26200 | 26200 | 26200 | 26200 | 100 |
| 320 | 20231017 | 134800 | 7182118450 | 26200 | 26200 | 26250 | 26150 | 143 |
| 321 | 20231017 | 134700 | 7178370750 | 26200 | 26200 | 26200 | 26150 | 102 |
| 322 | 20231017 | 134600 | 7175699300 | 26150 | 26200 | 26200 | 26150 | 329 |
| 323 | 20231017 | 134500 | 7167094950 | 26200 | 26200 | 26200 | 26150 | 172 |
| 324 | 20231017 | 134400 | 7162591150 | 26200 | 26200 | 26200 | 26150 | 169 |
| 325 | 20231017 | 134300 | 7158170300 | 26200 | 26250 | 26250 | 26200 | 144 |
| 326 | 20231017 | 134200 | 7154396550 | 26200 | 26200 | 26250 | 26200 | 98 |
| 327 | 20231017 | 134100 | 7151827600 | 26250 | 26250 | 26250 | 26200 | 123 |
| 328 | 20231017 | 134000 | 7148599150 | 26250 | 26250 | 26250 | 26250 | 63 |
| 329 | 20231017 | 133900 | 7146945400 | 26200 | 26200 | 26250 | 26200 | 595 |
| 330 | 20231017 | 133800 | 7131333700 | 26250 | 26250 | 26250 | 26250 | 116 |
| 331 | 20231017 | 133700 | 7128288700 | 26250 | 26250 | 26250 | 26250 | 208 |
| 332 | 20231017 | 133600 | 7122828700 | 26300 | 26250 | 26300 | 26250 | 179 |
| 333 | 20231017 | 133500 | 7118128750 | 26250 | 26200 | 26250 | 26200 | 719 |
| 334 | 20231017 | 133400 | 7099266100 | 26200 | 26200 | 26200 | 26200 | 320 |
| 335 | 20231017 | 133300 | 7090882100 | 26200 | 26200 | 26200 | 26200 | 152 |
| 336 | 20231017 | 133200 | 7086899700 | 26200 | 26200 | 26250 | 26200 | 926 |
| 337 | 20231017 | 133100 | 7062637450 | 26250 | 26250 | 26250 | 26200 | 297 |
| 338 | 20231017 | 133000 | 7054845100 | 26250 | 26200 | 26250 | 26200 | 140 |
| 339 | 20231017 | 132900 | 7051172150 | 26250 | 26250 | 26250 | 26200 | 89 |
| 340 | 20231017 | 132800 | 7048836050 | 26250 | 26250 | 26250 | 26200 | 126 |
| 341 | 20231017 | 132700 | 7045528650 | 26200 | 26250 | 26250 | 26200 | 139 |
| 342 | 20231017 | 132600 | 7041884150 | 26250 | 26200 | 26250 | 26200 | 96 |
| 343 | 20231017 | 132500 | 7039366400 | 26200 | 26200 | 26200 | 26200 | 71 |
| 344 | 20231017 | 132400 | 7037506200 | 26200 | 26200 | 26250 | 26200 | 120 |
| 345 | 20231017 | 132300 | 7034360100 | 26200 | 26200 | 26200 | 26200 | 66 |
| 346 | 20231017 | 132200 | 7032630900 | 26200 | 26250 | 26250 | 26200 | 94 |
| 347 | 20231017 | 132100 | 7030165500 | 26250 | 26250 | 26250 | 26200 | 159 |
| 348 | 20231017 | 132000 | 7025991800 | 26250 | 26250 | 26250 | 26250 | 547 |
| 349 | 20231017 | 131900 | 7011633050 | 26250 | 26100 | 26250 | 26100 | 1172 |
| 350 | 20231017 | 131800 | 6980930250 | 26100 | 26200 | 26200 | 26100 | 87 |
| 351 | 20231017 | 131700 | 6978653200 | 26200 | 26200 | 26200 | 26200 | 89 |
| 352 | 20231017 | 131600 | 6976321400 | 26200 | 26150 | 26200 | 26150 | 118 |
| 353 | 20231017 | 131500 | 6973229950 | 26100 | 26200 | 26200 | 26100 | 225 |
| 354 | 20231017 | 131400 | 6967348800 | 26200 | 26150 | 26200 | 26150 | 238 |
| 355 | 20231017 | 131300 | 6961114400 | 26150 | 26100 | 26200 | 26100 | 40 |
| 356 | 20231017 | 131200 | 6960067950 | 26100 | 26200 | 26200 | 26100 | 177 |
| 357 | 20231017 | 131100 | 6955439700 | 26200 | 26200 | 26200 | 26150 | 81 |
| 358 | 20231017 | 131000 | 6953318100 | 26200 | 26150 | 26200 | 26150 | 1097 |
| 359 | 20231017 | 130900 | 6924630400 | 26150 | 26150 | 26200 | 26150 | 287 |
| 360 | 20231017 | 130800 | 6917121250 | 26200 | 26200 | 26200 | 26200 | 39 |
| 361 | 20231017 | 130700 | 6916099450 | 26200 | 26150 | 26200 | 26150 | 547 |
| 362 | 20231017 | 130600 | 6901768100 | 26150 | 26200 | 26200 | 26150 | 7 |
| 363 | 20231017 | 130500 | 6901584750 | 26200 | 26200 | 26200 | 26000 | 1614 |
| 364 | 20231017 | 130400 | 6859499500 | 26250 | 26250 | 26250 | 26250 | 113 |
| 365 | 20231017 | 130300 | 6856533250 | 26250 | 26150 | 26250 | 26150 | 143 |
| 366 | 20231017 | 130200 | 6852779600 | 26200 | 26200 | 26250 | 26200 | 93 |
| 367 | 20231017 | 130100 | 6850341800 | 26200 | 26200 | 26200 | 26200 | 20 |
| 368 | 20231017 | 130000 | 6849817800 | 26250 | 26150 | 26250 | 26150 | 75 |
| 369 | 20231017 | 125900 | 6847851800 | 26200 | 26200 | 26200 | 26200 | 128 |
| 370 | 20231017 | 125800 | 6844498200 | 26200 | 26200 | 26250 | 26150 | 186 |
| 371 | 20231017 | 125700 | 6839623050 | 26200 | 26200 | 26250 | 26200 | 173 |
| 372 | 20231017 | 125600 | 6835090350 | 26200 | 26050 | 26250 | 26050 | 150 |
| 373 | 20231017 | 125500 | 6831168150 | 26050 | 26200 | 26200 | 26050 | 1029 |
| 374 | 20231017 | 125400 | 6804321950 | 26200 | 26250 | 26250 | 26150 | 97 |
| 375 | 20231017 | 125300 | 6801781750 | 26100 | 26200 | 26250 | 26050 | 2617 |
| 376 | 20231017 | 125200 | 6733493800 | 26250 | 26250 | 26250 | 26200 | 119 |
| 377 | 20231017 | 125100 | 6730370100 | 26200 | 26200 | 26250 | 26200 | 114 |
| 378 | 20231017 | 125000 | 6727383050 | 26150 | 26150 | 26250 | 26150 | 297 |
| 379 | 20231017 | 124900 | 6719608900 | 26200 | 26150 | 26200 | 26150 | 70 |
| 380 | 20231017 | 124800 | 6717777400 | 26200 | 26200 | 26200 | 26150 | 366 |
| 381 | 20231017 | 124700 | 6708198200 | 26200 | 26200 | 26250 | 26200 | 695 |
| 382 | 20231017 | 124600 | 6689988200 | 26250 | 26200 | 26250 | 26200 | 171 |
| 383 | 20231017 | 124500 | 6685506800 | 26250 | 26250 | 26250 | 26250 | 81 |
| 384 | 20231017 | 124400 | 6683380550 | 26300 | 26250 | 26300 | 26250 | 174 |
| 385 | 20231017 | 124300 | 6678812050 | 26300 | 26250 | 26300 | 26250 | 108 |
| 386 | 20231017 | 124200 | 6675972000 | 26250 | 26200 | 26300 | 26200 | 82 |
| 387 | 20231017 | 124100 | 6673818100 | 26200 | 26250 | 26300 | 26200 | 514 |
| 388 | 20231017 | 124000 | 6660327900 | 26300 | 26350 | 26350 | 26300 | 249 |
| 389 | 20231017 | 123900 | 6653769200 | 26350 | 26300 | 26350 | 26250 | 58 |
| 390 | 20231017 | 123800 | 6652241900 | 26250 | 26300 | 26300 | 26250 | 213 |
| 391 | 20231017 | 123700 | 6646645050 | 26300 | 26300 | 26300 | 26300 | 13 |
| 392 | 20231017 | 123600 | 6646303150 | 26300 | 26300 | 26300 | 26300 | 105 |
| 393 | 20231017 | 123500 | 6643541650 | 26250 | 26300 | 26300 | 26250 | 348 |
| 394 | 20231017 | 123400 | 6634399250 | 26350 | 26250 | 26350 | 26250 | 178 |
| 395 | 20231017 | 123300 | 6629717600 | 26300 | 26250 | 26300 | 26250 | 179 |
| 396 | 20231017 | 123200 | 6625013050 | 26250 | 26250 | 26250 | 26250 | 149 |
| 397 | 20231017 | 123100 | 6621101800 | 26250 | 26250 | 26300 | 26250 | 152 |
| 398 | 20231017 | 123000 | 6617109600 | 26250 | 26350 | 26350 | 26250 | 251 |
| 399 | 20231017 | 122900 | 6610508250 | 26350 | 26350 | 26350 | 26350 | 275 |
| 400 | 20231017 | 122800 | 6603262000 | 26350 | 26350 | 26350 | 26300 | 179 |
| 401 | 20231017 | 122700 | 6598553300 | 26350 | 26300 | 26350 | 26300 | 62 |
| 402 | 20231017 | 122600 | 6596919650 | 26300 | 26300 | 26350 | 26300 | 44 |
| 403 | 20231017 | 122500 | 6595761500 | 26300 | 26350 | 26350 | 26300 | 275 |
| 404 | 20231017 | 122400 | 6588527700 | 26350 | 26300 | 26350 | 26300 | 37 |
| 405 | 20231017 | 122300 | 6587552850 | 26300 | 26250 | 26300 | 26250 | 166 |
| 406 | 20231017 | 122200 | 6583190550 | 26250 | 26300 | 26300 | 26250 | 66 |
| 407 | 20231017 | 122100 | 6581454950 | 26350 | 26250 | 26350 | 26250 | 159 |
| 408 | 20231017 | 122000 | 6577272500 | 26200 | 26250 | 26250 | 26200 | 82 |
| 409 | 20231017 | 121900 | 6575120050 | 26250 | 26300 | 26300 | 26250 | 100 |
| 410 | 20231017 | 121800 | 6572492300 | 26300 | 26350 | 26350 | 26300 | 202 |
| 411 | 20231017 | 121700 | 6567174200 | 26350 | 26250 | 26350 | 26200 | 92 |
| 412 | 20231017 | 121600 | 6564755750 | 26350 | 26350 | 26350 | 26350 | 23 |
| 413 | 20231017 | 121500 | 6564149700 | 26350 | 26300 | 26350 | 26200 | 87 |
| 414 | 20231017 | 121400 | 6561858500 | 26300 | 26350 | 26350 | 26300 | 2119 |
| 415 | 20231017 | 121300 | 6506032550 | 26300 | 26200 | 26300 | 26200 | 253 |
| 416 | 20231017 | 121200 | 6499383650 | 26200 | 26250 | 26300 | 26200 | 58 |
| 417 | 20231017 | 121100 | 6497861150 | 26250 | 26250 | 26300 | 26250 | 106 |
| 418 | 20231017 | 121000 | 6495078600 | 26250 | 26250 | 26300 | 26200 | 126 |
| 419 | 20231017 | 120900 | 6491768450 | 26250 | 26250 | 26300 | 26250 | 160 |
| 420 | 20231017 | 120800 | 6487567950 | 26300 | 26250 | 26300 | 26250 | 100 |
| 421 | 20231017 | 120700 | 6484940500 | 26250 | 26250 | 26350 | 26250 | 130 |
| 422 | 20231017 | 120600 | 6481525650 | 26250 | 26350 | 26350 | 26250 | 190 |
| 423 | 20231017 | 120500 | 6476537150 | 26350 | 26250 | 26350 | 26250 | 399 |
| 424 | 20231017 | 120400 | 6466061100 | 26300 | 26400 | 26400 | 26300 | 877 |
| 425 | 20231017 | 120300 | 6442993250 | 26400 | 26400 | 26400 | 26400 | 37 |
| 426 | 20231017 | 120200 | 6442016450 | 26350 | 26400 | 26400 | 26350 | 65 |
| 427 | 20231017 | 120100 | 6440300950 | 26350 | 26350 | 26350 | 26350 | 80 |
| 428 | 20231017 | 120000 | 6438192950 | 26400 | 26300 | 26400 | 26300 | 39 |
| 429 | 20231017 | 115900 | 6437165150 | 26350 | 26350 | 26400 | 26350 | 330 |
| 430 | 20231017 | 115800 | 6428467200 | 26350 | 26400 | 26400 | 26350 | 47 |
| 431 | 20231017 | 115700 | 6427227550 | 26400 | 26400 | 26400 | 26400 | 40 |
| 432 | 20231017 | 115600 | 6426171550 | 26400 | 26450 | 26450 | 26400 | 351 |
| 433 | 20231017 | 115500 | 6416900150 | 26400 | 26450 | 26500 | 26400 | 317 |
| 434 | 20231017 | 115400 | 6408510950 | 26450 | 26450 | 26450 | 26400 | 99 |
| 435 | 20231017 | 115300 | 6405892450 | 26450 | 26450 | 26450 | 26450 | 55 |
| 436 | 20231017 | 115200 | 6404437700 | 26400 | 26400 | 26400 | 26400 | 107 |
| 437 | 20231017 | 115100 | 6401612900 | 26450 | 26450 | 26450 | 26450 | 82 |
| 438 | 20231017 | 115000 | 6399444000 | 26450 | 26450 | 26450 | 26450 | 102 |
| 439 | 20231017 | 114900 | 6396746100 | 26450 | 26450 | 26450 | 26400 | 310 |
| 440 | 20231017 | 114800 | 6388550950 | 26500 | 26500 | 26500 | 26500 | 77 |
| 441 | 20231017 | 114700 | 6386510450 | 26500 | 26450 | 26500 | 26450 | 154 |
| 442 | 20231017 | 114600 | 6382436650 | 26450 | 26400 | 26450 | 26400 | 72 |
| 443 | 20231017 | 114500 | 6380534150 | 26400 | 26450 | 26450 | 26400 | 85 |
| 444 | 20231017 | 114400 | 6378286950 | 26400 | 26450 | 26450 | 26400 | 131 |
| 445 | 20231017 | 114300 | 6374822200 | 26450 | 26450 | 26450 | 26400 | 57 |
| 446 | 20231017 | 114200 | 6373314600 | 26450 | 26450 | 26500 | 26450 | 125 |
| 447 | 20231017 | 114100 | 6370008250 | 26450 | 26450 | 26500 | 26400 | 175 |
| 448 | 20231017 | 114000 | 6365378800 | 26450 | 26400 | 26500 | 26400 | 356 |
| 449 | 20231017 | 113900 | 6355956050 | 26350 | 26400 | 26500 | 26350 | 501 |
| 450 | 20231017 | 113800 | 6342725700 | 26500 | 26500 | 26500 | 26500 | 70 |
| 451 | 20231017 | 113700 | 6340870700 | 26500 | 26400 | 26500 | 26350 | 2353 |
| 452 | 20231017 | 113600 | 6278677300 | 26450 | 26450 | 26450 | 26400 | 640 |
| 453 | 20231017 | 113500 | 6261756000 | 26450 | 26450 | 26450 | 26400 | 1460 |
| 454 | 20231017 | 113400 | 6223164000 | 26450 | 26450 | 26450 | 26450 | 26 |
| 455 | 20231017 | 113300 | 6222476300 | 26450 | 26400 | 26450 | 26400 | 292 |
| 456 | 20231017 | 113200 | 6214766500 | 26400 | 26400 | 26450 | 26400 | 150 |
| 457 | 20231017 | 113100 | 6210799950 | 26400 | 26400 | 26400 | 26350 | 1079 |
| 458 | 20231017 | 113000 | 6182339350 | 26400 | 26400 | 26400 | 26400 | 381 |
| 459 | 20231017 | 112900 | 6172280950 | 26400 | 26400 | 26400 | 26400 | 70 |
| 460 | 20231017 | 112800 | 6170432950 | 26400 | 26400 | 26400 | 26400 | 211 |
| 461 | 20231017 | 112700 | 6164862550 | 26400 | 26400 | 26400 | 26400 | 114 |
| 462 | 20231017 | 112600 | 6161852950 | 26350 | 26350 | 26350 | 26350 | 669 |
| 463 | 20231017 | 112500 | 6144224800 | 26350 | 26350 | 26350 | 26300 | 262 |
| 464 | 20231017 | 112400 | 6137322700 | 26300 | 26350 | 26350 | 26300 | 71 |
| 465 | 20231017 | 112300 | 6135453650 | 26350 | 26350 | 26350 | 26350 | 100 |
| 466 | 20231017 | 112200 | 6132818650 | 26350 | 26300 | 26350 | 26300 | 428 |
| 467 | 20231017 | 112100 | 6121540900 | 26350 | 26350 | 26350 | 26300 | 189 |
| 468 | 20231017 | 112000 | 6116561000 | 26350 | 26350 | 26350 | 26350 | 73 |
| 469 | 20231017 | 111900 | 6114637450 | 26350 | 26350 | 26350 | 26350 | 1 |
| 470 | 20231017 | 111800 | 6114611100 | 26350 | 26350 | 26350 | 26300 | 453 |
| 471 | 20231017 | 111700 | 6102690250 | 26350 | 26350 | 26400 | 26350 | 749 |
| 472 | 20231017 | 111600 | 6082951800 | 26350 | 26350 | 26400 | 26350 | 12 |
| 473 | 20231017 | 111500 | 6082635250 | 26350 | 26350 | 26400 | 26350 | 278 |
| 474 | 20231017 | 111400 | 6075301650 | 26350 | 26350 | 26350 | 26300 | 673 |
| 475 | 20231017 | 111300 | 6057568150 | 26350 | 26250 | 26350 | 26250 | 138 |
| 476 | 20231017 | 111200 | 6053932450 | 26300 | 26350 | 26350 | 26300 | 45 |
| 477 | 20231017 | 111100 | 6052747750 | 26300 | 26300 | 26350 | 26300 | 972 |
| 478 | 20231017 | 111000 | 6027182850 | 26300 | 26300 | 26300 | 26300 | 77 |
| 479 | 20231017 | 110900 | 6025157750 | 26300 | 26250 | 26300 | 26250 | 77 |
| 480 | 20231017 | 110800 | 6023134150 | 26250 | 26250 | 26300 | 26250 | 327 |
| 481 | 20231017 | 110700 | 6014544600 | 26300 | 26250 | 26300 | 26250 | 131 |
| 482 | 20231017 | 110600 | 6011099650 | 26300 | 26250 | 26300 | 26250 | 323 |
| 483 | 20231017 | 110500 | 6002619100 | 26250 | 26200 | 26250 | 26200 | 180 |
| 484 | 20231017 | 110400 | 5997897650 | 26250 | 26150 | 26250 | 26150 | 126 |
| 485 | 20231017 | 110300 | 5994594300 | 26150 | 26200 | 26200 | 26150 | 312 |
| 486 | 20231017 | 110200 | 5986424400 | 26200 | 26200 | 26200 | 26200 | 200 |
| 487 | 20231017 | 110100 | 5981184400 | 26250 | 26250 | 26300 | 26250 | 321 |
| 488 | 20231017 | 110000 | 5972752900 | 26250 | 26300 | 26300 | 26250 | 149 |
| 489 | 20231017 | 105900 | 5968837600 | 26300 | 26250 | 26300 | 26250 | 319 |
| 490 | 20231017 | 105800 | 5960461250 | 26200 | 26200 | 26250 | 26200 | 124 |
| 491 | 20231017 | 105700 | 5957208050 | 26250 | 26200 | 26300 | 26200 | 646 |
| 492 | 20231017 | 105600 | 5940250500 | 26200 | 26250 | 26250 | 26200 | 117 |
| 493 | 20231017 | 105500 | 5937180900 | 26250 | 26150 | 26250 | 26150 | 47 |
| 494 | 20231017 | 105400 | 5935947800 | 26250 | 26250 | 26250 | 26250 | 36 |
| 495 | 20231017 | 105300 | 5935002800 | 26250 | 26100 | 26250 | 26100 | 212 |
| 496 | 20231017 | 105200 | 5929455250 | 26050 | 26050 | 26150 | 26050 | 804 |
| 497 | 20231017 | 105100 | 5908478300 | 26050 | 26200 | 26250 | 26050 | 2130 |
| 498 | 20231017 | 105000 | 5852935700 | 26200 | 26150 | 26200 | 26150 | 242 |
| 499 | 20231017 | 104900 | 5846605300 | 26200 | 26200 | 26200 | 26200 | 76 |
| 500 | 20231017 | 104800 | 5844614100 | 26200 | 26200 | 26200 | 26150 | 302 |
| 501 | 20231017 | 104700 | 5836701950 | 26150 | 26200 | 26200 | 26100 | 962 |
| 502 | 20231017 | 104600 | 5811538600 | 26200 | 26200 | 26200 | 26200 | 24 |
| 503 | 20231017 | 104500 | 5810909800 | 26200 | 26100 | 26200 | 26100 | 919 |
| 504 | 20231017 | 104400 | 5786898300 | 26100 | 26200 | 26200 | 26100 | 195 |
| 505 | 20231017 | 104300 | 5781799050 | 26200 | 26100 | 26200 | 26050 | 2010 |
| 506 | 20231017 | 104200 | 5729334900 | 26200 | 26100 | 26200 | 26100 | 3618 |
| 507 | 20231017 | 104100 | 5634871400 | 26100 | 26150 | 26200 | 26100 | 978 |
| 508 | 20231017 | 104000 | 5609294700 | 26150 | 26150 | 26200 | 26150 | 223 |
| 509 | 20231017 | 103900 | 5603458250 | 26200 | 26200 | 26300 | 26200 | 458 |
| 510 | 20231017 | 103800 | 5591451450 | 26200 | 26200 | 26250 | 26200 | 229 |
| 511 | 20231017 | 103700 | 5585451200 | 26250 | 26150 | 26250 | 26150 | 1436 |
| 512 | 20231017 | 103600 | 5547814600 | 26150 | 26250 | 26250 | 26150 | 2524 |
| 513 | 20231017 | 103500 | 5481739300 | 26200 | 26350 | 26350 | 26200 | 5904 |
| 514 | 20231017 | 103400 | 5326566750 | 26300 | 26400 | 26400 | 26300 | 104 |
| 515 | 20231017 | 103300 | 5323826450 | 26400 | 26300 | 26400 | 26300 | 612 |
| 516 | 20231017 | 103200 | 5307701850 | 26350 | 26400 | 26400 | 26300 | 585 |
| 517 | 20231017 | 103100 | 5292287600 | 26400 | 26400 | 26400 | 26350 | 375 |
| 518 | 20231017 | 103000 | 5282402500 | 26400 | 26400 | 26450 | 26350 | 210 |
| 519 | 20231017 | 102900 | 5276855750 | 26350 | 26400 | 26400 | 26350 | 700 |
| 520 | 20231017 | 102800 | 5258406800 | 26350 | 26400 | 26400 | 26350 | 454 |
| 521 | 20231017 | 102700 | 5246431950 | 26450 | 26400 | 26450 | 26400 | 286 |
| 522 | 20231017 | 102600 | 5238870800 | 26400 | 26400 | 26400 | 26350 | 217 |
| 523 | 20231017 | 102500 | 5233142050 | 26350 | 26350 | 26450 | 26300 | 642 |
| 524 | 20231017 | 102400 | 5216226750 | 26300 | 26400 | 26400 | 26300 | 2033 |
| 525 | 20231017 | 102300 | 5162668000 | 26400 | 26450 | 26500 | 26350 | 2840 |
| 526 | 20231017 | 102200 | 5087647350 | 26450 | 26500 | 26500 | 26450 | 183 |
| 527 | 20231017 | 102100 | 5082800000 | 26450 | 26550 | 26550 | 26450 | 734 |
| 528 | 20231017 | 102000 | 5063348150 | 26600 | 26600 | 26650 | 26550 | 3509 |
| 529 | 20231017 | 101900 | 4970145900 | 26600 | 26550 | 26600 | 26550 | 169 |
| 530 | 20231017 | 101800 | 4965651300 | 26600 | 26550 | 26650 | 26550 | 2612 |
| 531 | 20231017 | 101700 | 4896173350 | 26550 | 26600 | 26600 | 26550 | 507 |
| 532 | 20231017 | 101600 | 4882691550 | 26600 | 26600 | 26600 | 26550 | 343 |
| 533 | 20231017 | 101500 | 4873569800 | 26600 | 26600 | 26600 | 26550 | 1232 |
| 534 | 20231017 | 101400 | 4840832450 | 26550 | 26600 | 26600 | 26550 | 127 |
| 535 | 20231017 | 101300 | 4837456850 | 26550 | 26550 | 26550 | 26550 | 1755 |
| 536 | 20231017 | 101200 | 4790861600 | 26500 | 26500 | 26550 | 26500 | 186 |
| 537 | 20231017 | 101100 | 4785928650 | 26550 | 26500 | 26550 | 26450 | 804 |
| 538 | 20231017 | 101000 | 4764598550 | 26500 | 26500 | 26500 | 26500 | 123 |
| 539 | 20231017 | 100900 | 4761339050 | 26500 | 26550 | 26550 | 26500 | 291 |
| 540 | 20231017 | 100800 | 4753621050 | 26500 | 26500 | 26500 | 26450 | 199 |
| 541 | 20231017 | 100700 | 4748347900 | 26500 | 26500 | 26500 | 26500 | 264 |
| 542 | 20231017 | 100600 | 4741351900 | 26500 | 26500 | 26500 | 26500 | 1525 |
| 543 | 20231017 | 100500 | 4700939400 | 26500 | 26450 | 26500 | 26450 | 5147 |
| 544 | 20231017 | 100400 | 4564617050 | 26450 | 26400 | 26450 | 26400 | 193 |
| 545 | 20231017 | 100300 | 4559519150 | 26400 | 26450 | 26450 | 26400 | 346 |
| 546 | 20231017 | 100200 | 4550379000 | 26450 | 26450 | 26450 | 26450 | 1235 |
| 547 | 20231017 | 100100 | 4517713250 | 26450 | 26500 | 26500 | 26450 | 962 |
| 548 | 20231017 | 100000 | 4492246150 | 26500 | 26450 | 26500 | 26450 | 191 |
| 549 | 20231017 | 095900 | 4487187700 | 26450 | 26500 | 26500 | 26450 | 1277 |
| 550 | 20231017 | 095800 | 4453390500 | 26500 | 26500 | 26500 | 26450 | 1086 |
| 551 | 20231017 | 095700 | 4424647950 | 26500 | 26450 | 26500 | 26450 | 968 |
| 552 | 20231017 | 095600 | 4399024350 | 26450 | 26450 | 26450 | 26450 | 108 |
| 553 | 20231017 | 095500 | 4396167750 | 26450 | 26500 | 26500 | 26400 | 112 |
| 554 | 20231017 | 095400 | 4393204800 | 26500 | 26450 | 26500 | 26350 | 726 |
| 555 | 20231017 | 095300 | 4374018650 | 26450 | 26400 | 26450 | 26350 | 1646 |
| 556 | 20231017 | 095200 | 4330554300 | 26400 | 26450 | 26450 | 26400 | 1144 |
| 557 | 20231017 | 095100 | 4300350700 | 26450 | 26400 | 26450 | 26400 | 560 |
| 558 | 20231017 | 095000 | 4285555500 | 26400 | 26450 | 26450 | 26400 | 349 |
| 559 | 20231017 | 094900 | 4276340700 | 26450 | 26400 | 26450 | 26400 | 490 |
| 560 | 20231017 | 094800 | 4263395300 | 26400 | 26450 | 26500 | 26350 | 1077 |
| 561 | 20231017 | 094700 | 4234947800 | 26400 | 26350 | 26450 | 26350 | 1186 |
| 562 | 20231017 | 094600 | 4203636600 | 26350 | 26450 | 26500 | 26350 | 998 |
| 563 | 20231017 | 094500 | 4177278500 | 26500 | 26450 | 26500 | 26450 | 859 |
| 564 | 20231017 | 094400 | 4154538700 | 26450 | 26450 | 26600 | 26450 | 1320 |
| 565 | 20231017 | 094300 | 4119557800 | 26450 | 26650 | 26650 | 26450 | 2477 |
| 566 | 20231017 | 094200 | 4053797250 | 26600 | 26700 | 26700 | 26550 | 3921 |
| 567 | 20231017 | 094100 | 3949377150 | 26700 | 26750 | 26750 | 26700 | 2340 |
| 568 | 20231017 | 094000 | 3886863600 | 26700 | 26600 | 26750 | 26600 | 6686 |
| 569 | 20231017 | 093900 | 3708478250 | 26600 | 26500 | 26650 | 26450 | 5715 |
| 570 | 20231017 | 093800 | 3556635250 | 26500 | 26550 | 26550 | 26450 | 717 |
| 571 | 20231017 | 093700 | 3537632550 | 26550 | 26500 | 26600 | 26450 | 3137 |
| 572 | 20231017 | 093600 | 3454315600 | 26500 | 26400 | 26600 | 26300 | 13668 |
| 573 | 20231017 | 093500 | 3092278750 | 26400 | 26350 | 26450 | 26300 | 7012 |
| 574 | 20231017 | 093400 | 2907166500 | 26350 | 26400 | 26400 | 26350 | 1653 |
| 575 | 20231017 | 093300 | 2863587650 | 26400 | 26400 | 26400 | 26350 | 1755 |
| 576 | 20231017 | 093200 | 2817305300 | 26400 | 26350 | 26400 | 26300 | 1866 |
| 577 | 20231017 | 093100 | 2768142350 | 26250 | 26300 | 26350 | 26250 | 697 |
| 578 | 20231017 | 093000 | 2749802400 | 26300 | 26250 | 26350 | 26250 | 1704 |
| 579 | 20231017 | 092900 | 2704987300 | 26200 | 26200 | 26250 | 26200 | 365 |
| 580 | 20231017 | 092800 | 2695422750 | 26150 | 26200 | 26200 | 26150 | 240 |
| 581 | 20231017 | 092700 | 2689146700 | 26150 | 26200 | 26200 | 26050 | 3297 |
| 582 | 20231017 | 092600 | 2603000500 | 26200 | 26300 | 26400 | 26200 | 2437 |
| 583 | 20231017 | 092500 | 2538953350 | 26250 | 26300 | 26350 | 26250 | 485 |
| 584 | 20231017 | 092400 | 2526201650 | 26250 | 26300 | 26400 | 26250 | 4540 |
| 585 | 20231017 | 092300 | 2406641900 | 26300 | 26250 | 26350 | 26250 | 1418 |
| 586 | 20231017 | 092200 | 2369339200 | 26250 | 26400 | 26400 | 26250 | 2740 |
| 587 | 20231017 | 092100 | 2297180450 | 26400 | 26150 | 26450 | 26150 | 17640 |
| 588 | 20231017 | 092000 | 1833313900 | 26100 | 26100 | 26200 | 26100 | 3867 |
| 589 | 20231017 | 091900 | 1732301600 | 26100 | 26100 | 26200 | 26100 | 3781 |
| 590 | 20231017 | 091800 | 1633483900 | 26100 | 26100 | 26100 | 26050 | 4955 |
| 591 | 20231017 | 091700 | 1504223350 | 26050 | 25850 | 26100 | 25850 | 7876 |
| 592 | 20231017 | 091600 | 1299625850 | 25850 | 25950 | 25950 | 25800 | 1118 |
| 593 | 20231017 | 091500 | 1270703650 | 25950 | 25950 | 26000 | 25900 | 2021 |
| 594 | 20231017 | 091400 | 1218237600 | 25950 | 25900 | 25950 | 25800 | 1060 |
| 595 | 20231017 | 091300 | 1190797300 | 25950 | 25950 | 26000 | 25800 | 2163 |
| 596 | 20231017 | 091200 | 1134770150 | 26000 | 26150 | 26150 | 26000 | 4435 |
| 597 | 20231017 | 091100 | 1019186250 | 26150 | 26100 | 26200 | 26100 | 4339 |
| 598 | 20231017 | 091000 | 905648800 | 26100 | 26150 | 26150 | 26050 | 1581 |
| 599 | 20231017 | 090900 | 864360800 | 26100 | 26100 | 26150 | 26050 | 2857 |
| 600 | 20231017 | 090800 | 789731400 | 26050 | 25950 | 26100 | 25800 | 8765 |
| 601 | 20231017 | 090700 | 562041150 | 25900 | 25750 | 25900 | 25750 | 4449 |
| 602 | 20231017 | 090600 | 447143850 | 25750 | 25750 | 25800 | 25750 | 659 |
| 603 | 20231017 | 090500 | 430158600 | 25750 | 25700 | 25750 | 25700 | 874 |
| 604 | 20231017 | 090400 | 407668800 | 25700 | 25750 | 25750 | 25700 | 1914 |
| 605 | 20231017 | 090300 | 358402200 | 25650 | 25550 | 25800 | 25550 | 6933 |
| 606 | 20231017 | 090200 | 180312350 | 25600 | 25650 | 25700 | 25550 | 1836 |
| 607 | 20231017 | 090100 | 133223350 | 25700 | 25550 | 25700 | 25500 | 2414 |
| 608 | 20231017 | 090000 | 71400600 | 25550 | 25400 | 25550 | 25400 | 2807 |