33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 3 | 20231011 | 192000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20231011 | 191900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20231011 | 191800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20231011 | 191700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20231011 | 191600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20231011 | 191500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20231011 | 191400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20231011 | 191300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20231011 | 191200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20231011 | 191100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20231011 | 191000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20231011 | 190900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20231011 | 190800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20231011 | 190700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20231011 | 190600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20231011 | 190500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20231011 | 190400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20231011 | 190300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20231011 | 190200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20231011 | 190100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20231011 | 190000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20231011 | 185900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20231011 | 185800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20231011 | 185700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20231011 | 185600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20231011 | 185500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20231011 | 185400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20231011 | 185300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20231011 | 185200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20231011 | 185100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 33 | 20231011 | 185000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20231011 | 184900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20231011 | 184800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20231011 | 184700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20231011 | 184600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20231011 | 184500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20231011 | 184400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20231011 | 184300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20231011 | 184200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20231011 | 184100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20231011 | 184000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20231011 | 183900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20231011 | 183800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20231011 | 183700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20231011 | 183600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20231011 | 183500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20231011 | 183400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20231011 | 183300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20231011 | 183200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20231011 | 183100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20231011 | 183000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20231011 | 182900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20231011 | 182800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20231011 | 182700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20231011 | 182600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20231011 | 182500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20231011 | 182400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20231011 | 182300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20231011 | 182200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20231011 | 182100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 63 | 20231011 | 182000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20231011 | 181900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20231011 | 181800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20231011 | 181700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20231011 | 181600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20231011 | 181500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20231011 | 181400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20231011 | 181300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20231011 | 181200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20231011 | 181100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20231011 | 181000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20231011 | 180900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20231011 | 180800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20231011 | 180700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20231011 | 180600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20231011 | 180500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20231011 | 180400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20231011 | 180300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20231011 | 180200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20231011 | 180100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20231011 | 180000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20231011 | 175900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20231011 | 175800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20231011 | 175700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20231011 | 175600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20231011 | 175500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20231011 | 175400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20231011 | 175300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20231011 | 175200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20231011 | 175100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 93 | 20231011 | 175000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20231011 | 174900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20231011 | 174800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20231011 | 174700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20231011 | 174600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20231011 | 174500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20231011 | 174400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20231011 | 174300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20231011 | 174200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20231011 | 174100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20231011 | 174000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20231011 | 173900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20231011 | 173800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20231011 | 173700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20231011 | 173600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20231011 | 173500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20231011 | 173400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20231011 | 173300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20231011 | 173200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20231011 | 173100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20231011 | 173000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20231011 | 172900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20231011 | 172800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20231011 | 172700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20231011 | 172600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20231011 | 172500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20231011 | 172400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20231011 | 172300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20231011 | 172200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20231011 | 172100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 123 | 20231011 | 172000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20231011 | 171900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20231011 | 171800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20231011 | 171700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20231011 | 171600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20231011 | 171500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20231011 | 171400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20231011 | 171300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20231011 | 171200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20231011 | 171100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20231011 | 171000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20231011 | 170900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20231011 | 170800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20231011 | 170700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20231011 | 170600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20231011 | 170500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20231011 | 170400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20231011 | 170300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20231011 | 170200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20231011 | 170100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20231011 | 170000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20231011 | 165900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20231011 | 165800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20231011 | 165700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20231011 | 165600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20231011 | 165500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20231011 | 165400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20231011 | 165300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20231011 | 165200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20231011 | 165100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 153 | 20231011 | 165000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20231011 | 164900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20231011 | 164800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20231011 | 164700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20231011 | 164600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20231011 | 164500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20231011 | 164400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20231011 | 164300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20231011 | 164200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20231011 | 164100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20231011 | 164000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20231011 | 163900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20231011 | 163800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20231011 | 163700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20231011 | 163600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20231011 | 163500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20231011 | 163400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20231011 | 163300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20231011 | 163200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20231011 | 163100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20231011 | 163000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20231011 | 162900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20231011 | 162800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20231011 | 162700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20231011 | 162600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20231011 | 162500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20231011 | 162400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20231011 | 162300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20231011 | 162200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20231011 | 162100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 183 | 20231011 | 162000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20231011 | 161900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20231011 | 161800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20231011 | 161700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20231011 | 161600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20231011 | 161500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20231011 | 161400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20231011 | 161300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20231011 | 161200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20231011 | 161100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20231011 | 161000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20231011 | 160900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20231011 | 160800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20231011 | 160700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20231011 | 160600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20231011 | 160500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20231011 | 160400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20231011 | 160300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20231011 | 160200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20231011 | 160100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20231011 | 160000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20231011 | 155900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20231011 | 155800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20231011 | 155700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20231011 | 155600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20231011 | 155500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20231011 | 155400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20231011 | 155300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20231011 | 155200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20231011 | 155100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 213 | 20231011 | 155000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20231011 | 154900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20231011 | 154800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20231011 | 154700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20231011 | 154600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20231011 | 154500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20231011 | 154400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20231011 | 154300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20231011 | 154200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20231011 | 154100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20231011 | 154000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20231011 | 153900 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20231011 | 153800 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20231011 | 153700 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20231011 | 153600 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20231011 | 153500 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20231011 | 153400 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20231011 | 153300 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20231011 | 153200 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20231011 | 153100 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20231011 | 153000 | 11930117250 | 28800 | 28800 | 28800 | 28800 | 6914 |
| 234 | 20231011 | 152900 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20231011 | 152800 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20231011 | 152700 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20231011 | 152600 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20231011 | 152500 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20231011 | 152400 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 240 | 20231011 | 152300 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 241 | 20231011 | 152200 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 242 | 20231011 | 152100 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 243 | 20231011 | 152000 | 11730994050 | 28850 | 28850 | 28850 | 28850 | 0 |
| 244 | 20231011 | 151900 | 11730994050 | 28850 | 28850 | 28850 | 28800 | 1329 |
| 245 | 20231011 | 151800 | 11692667950 | 28850 | 28800 | 28850 | 28800 | 451 |
| 246 | 20231011 | 151700 | 11679672550 | 28800 | 28800 | 28850 | 28800 | 1225 |
| 247 | 20231011 | 151600 | 11644377550 | 28800 | 28750 | 28800 | 28750 | 1330 |
| 248 | 20231011 | 151500 | 11606081250 | 28750 | 28750 | 28800 | 28700 | 3811 |
| 249 | 20231011 | 151400 | 11496531400 | 28750 | 28700 | 28750 | 28700 | 1236 |
| 250 | 20231011 | 151300 | 11461000100 | 28700 | 28700 | 28750 | 28700 | 257 |
| 251 | 20231011 | 151200 | 11453615650 | 28750 | 28750 | 28750 | 28700 | 1235 |
| 252 | 20231011 | 151100 | 11418119250 | 28700 | 28700 | 28700 | 28700 | 956 |
| 253 | 20231011 | 151000 | 11390682050 | 28700 | 28700 | 28700 | 28700 | 991 |
| 254 | 20231011 | 150900 | 11362240350 | 28700 | 28700 | 28750 | 28700 | 746 |
| 255 | 20231011 | 150800 | 11340829850 | 28700 | 28750 | 28800 | 28650 | 2319 |
| 256 | 20231011 | 150700 | 11274242300 | 28750 | 28750 | 28800 | 28750 | 2285 |
| 257 | 20231011 | 150600 | 11208547750 | 28800 | 28800 | 28800 | 28800 | 930 |
| 258 | 20231011 | 150500 | 11181763750 | 28800 | 28850 | 28850 | 28800 | 756 |
| 259 | 20231011 | 150400 | 11159985950 | 28850 | 28850 | 28850 | 28800 | 1582 |
| 260 | 20231011 | 150300 | 11114390700 | 28850 | 28950 | 28950 | 28850 | 3189 |
| 261 | 20231011 | 150200 | 11022299550 | 28900 | 29000 | 29000 | 28900 | 3979 |
| 262 | 20231011 | 150100 | 10907060000 | 29000 | 29050 | 29050 | 29000 | 1717 |
| 263 | 20231011 | 150000 | 10857234400 | 29050 | 29050 | 29050 | 29000 | 1174 |
| 264 | 20231011 | 145900 | 10823135600 | 29050 | 29100 | 29100 | 29000 | 1273 |
| 265 | 20231011 | 145800 | 10786159550 | 29050 | 29050 | 29100 | 29050 | 2864 |
| 266 | 20231011 | 145700 | 10702884050 | 29100 | 29100 | 29150 | 29050 | 3484 |
| 267 | 20231011 | 145600 | 10601467950 | 29100 | 29100 | 29150 | 29100 | 6295 |
| 268 | 20231011 | 145500 | 10418130500 | 29100 | 29000 | 29100 | 28950 | 13112 |
| 269 | 20231011 | 145400 | 10037650600 | 29000 | 28950 | 29000 | 28950 | 2439 |
| 270 | 20231011 | 145300 | 9966974000 | 28900 | 28850 | 29000 | 28850 | 12554 |
| 271 | 20231011 | 145200 | 9603773200 | 28900 | 28850 | 28900 | 28850 | 251 |
| 272 | 20231011 | 145100 | 9596526450 | 28900 | 28850 | 28900 | 28850 | 2748 |
| 273 | 20231011 | 145000 | 9517189250 | 28850 | 28850 | 28850 | 28800 | 2591 |
| 274 | 20231011 | 144900 | 9442439850 | 28800 | 28800 | 28850 | 28800 | 1560 |
| 275 | 20231011 | 144800 | 9397436950 | 28850 | 28850 | 28850 | 28800 | 392 |
| 276 | 20231011 | 144700 | 9386129350 | 28850 | 28850 | 28850 | 28800 | 1003 |
| 277 | 20231011 | 144600 | 9357193400 | 28850 | 28800 | 28850 | 28800 | 283 |
| 278 | 20231011 | 144500 | 9349041000 | 28850 | 28850 | 28850 | 28800 | 113 |
| 279 | 20231011 | 144400 | 9345781250 | 28800 | 28800 | 28850 | 28800 | 1056 |
| 280 | 20231011 | 144300 | 9315346950 | 28800 | 28850 | 28850 | 28800 | 1545 |
| 281 | 20231011 | 144200 | 9270773800 | 28800 | 28800 | 28850 | 28800 | 89 |
| 282 | 20231011 | 144100 | 9268206800 | 28800 | 28800 | 28850 | 28800 | 288 |
| 283 | 20231011 | 144000 | 9259909500 | 28850 | 28800 | 28850 | 28800 | 400 |
| 284 | 20231011 | 143900 | 9248370650 | 28850 | 28800 | 28850 | 28800 | 308 |
| 285 | 20231011 | 143800 | 9239496450 | 28850 | 28800 | 28850 | 28800 | 321 |
| 286 | 20231011 | 143700 | 9230239900 | 28800 | 28850 | 28850 | 28800 | 399 |
| 287 | 20231011 | 143600 | 9218738000 | 28850 | 28800 | 28850 | 28800 | 143 |
| 288 | 20231011 | 143500 | 9214619050 | 28850 | 28850 | 28850 | 28800 | 231 |
| 289 | 20231011 | 143400 | 9207954800 | 28800 | 28800 | 28850 | 28800 | 4 |
| 290 | 20231011 | 143300 | 9207839550 | 28800 | 28750 | 28800 | 28750 | 808 |
| 291 | 20231011 | 143200 | 9184569250 | 28800 | 28750 | 28800 | 28750 | 2403 |
| 292 | 20231011 | 143100 | 9115362950 | 28750 | 28750 | 28800 | 28750 | 8 |
| 293 | 20231011 | 143000 | 9115132800 | 28800 | 28750 | 28800 | 28750 | 232 |
| 294 | 20231011 | 142900 | 9108452400 | 28750 | 28750 | 28750 | 28750 | 1036 |
| 295 | 20231011 | 142800 | 9078667400 | 28750 | 28800 | 28800 | 28750 | 136 |
| 296 | 20231011 | 142700 | 9074753600 | 28800 | 28800 | 28800 | 28750 | 485 |
| 297 | 20231011 | 142600 | 9060785700 | 28750 | 28750 | 28750 | 28750 | 176 |
| 298 | 20231011 | 142500 | 9055725700 | 28750 | 28750 | 28750 | 28750 | 206 |
| 299 | 20231011 | 142400 | 9049803200 | 28750 | 28750 | 28800 | 28750 | 353 |
| 300 | 20231011 | 142300 | 9039654400 | 28750 | 28800 | 28800 | 28750 | 328 |
| 301 | 20231011 | 142200 | 9030208700 | 28800 | 28750 | 28800 | 28750 | 109 |
| 302 | 20231011 | 142100 | 9027069600 | 28800 | 28750 | 28800 | 28750 | 83 |
| 303 | 20231011 | 142000 | 9024681850 | 28750 | 28800 | 28800 | 28750 | 182 |
| 304 | 20231011 | 141900 | 9019441200 | 28800 | 28800 | 28800 | 28750 | 112 |
| 305 | 20231011 | 141800 | 9016215850 | 28800 | 28800 | 28800 | 28750 | 286 |
| 306 | 20231011 | 141700 | 9007979250 | 28750 | 28750 | 28800 | 28750 | 209 |
| 307 | 20231011 | 141600 | 9001966350 | 28750 | 28750 | 28800 | 28750 | 431 |
| 308 | 20231011 | 141500 | 8989568950 | 28750 | 28750 | 28750 | 28750 | 393 |
| 309 | 20231011 | 141400 | 8978270200 | 28750 | 28750 | 28800 | 28750 | 215 |
| 310 | 20231011 | 141300 | 8972085150 | 28750 | 28750 | 28750 | 28750 | 282 |
| 311 | 20231011 | 141200 | 8963977650 | 28750 | 28750 | 28800 | 28750 | 501 |
| 312 | 20231011 | 141100 | 8949552350 | 28750 | 28750 | 28800 | 28750 | 289 |
| 313 | 20231011 | 141000 | 8941231000 | 28750 | 28800 | 28800 | 28750 | 25 |
| 314 | 20231011 | 140900 | 8940512100 | 28750 | 28750 | 28750 | 28750 | 659 |
| 315 | 20231011 | 140800 | 8921565850 | 28750 | 28750 | 28750 | 28750 | 355 |
| 316 | 20231011 | 140700 | 8911359600 | 28750 | 28800 | 28800 | 28750 | 738 |
| 317 | 20231011 | 140600 | 8890142000 | 28800 | 28800 | 28800 | 28800 | 619 |
| 318 | 20231011 | 140500 | 8872314800 | 28800 | 28800 | 28800 | 28800 | 559 |
| 319 | 20231011 | 140400 | 8856215600 | 28800 | 28750 | 28800 | 28750 | 807 |
| 320 | 20231011 | 140300 | 8833005500 | 28800 | 28800 | 28800 | 28800 | 364 |
| 321 | 20231011 | 140200 | 8822522300 | 28800 | 28800 | 28850 | 28800 | 178 |
| 322 | 20231011 | 140100 | 8817393650 | 28800 | 28800 | 28850 | 28800 | 3043 |
| 323 | 20231011 | 140000 | 8729755200 | 28800 | 28750 | 28800 | 28700 | 2916 |
| 324 | 20231011 | 135900 | 8645906000 | 28750 | 28650 | 28750 | 28650 | 982 |
| 325 | 20231011 | 135800 | 8617725650 | 28650 | 28650 | 28650 | 28650 | 437 |
| 326 | 20231011 | 135700 | 8605205600 | 28650 | 28600 | 28650 | 28600 | 1119 |
| 327 | 20231011 | 135600 | 8573201250 | 28600 | 28650 | 28700 | 28600 | 1539 |
| 328 | 20231011 | 135500 | 8529111500 | 28700 | 28700 | 28700 | 28650 | 1860 |
| 329 | 20231011 | 135400 | 8475730000 | 28700 | 28700 | 28750 | 28700 | 701 |
| 330 | 20231011 | 135300 | 8455611100 | 28700 | 28700 | 28750 | 28700 | 82 |
| 331 | 20231011 | 135200 | 8453256750 | 28700 | 28750 | 28750 | 28700 | 89 |
| 332 | 20231011 | 135100 | 8450699750 | 28750 | 28750 | 28750 | 28750 | 1272 |
| 333 | 20231011 | 135000 | 8414129750 | 28750 | 28800 | 28800 | 28750 | 253 |
| 334 | 20231011 | 134900 | 8406848350 | 28800 | 28850 | 28850 | 28800 | 282 |
| 335 | 20231011 | 134800 | 8398726550 | 28800 | 28800 | 28800 | 28800 | 677 |
| 336 | 20231011 | 134700 | 8379228950 | 28800 | 28850 | 28850 | 28800 | 461 |
| 337 | 20231011 | 134600 | 8365951950 | 28800 | 28850 | 28850 | 28800 | 60 |
| 338 | 20231011 | 134500 | 8364222450 | 28800 | 28850 | 28900 | 28800 | 676 |
| 339 | 20231011 | 134400 | 8344726850 | 28850 | 28900 | 28900 | 28850 | 279 |
| 340 | 20231011 | 134300 | 8336671600 | 28900 | 28850 | 28900 | 28800 | 1850 |
| 341 | 20231011 | 134200 | 8283277800 | 28850 | 28850 | 28850 | 28800 | 3170 |
| 342 | 20231011 | 134100 | 8191838850 | 28800 | 28800 | 28850 | 28800 | 140 |
| 343 | 20231011 | 134000 | 8187806250 | 28850 | 28850 | 28850 | 28850 | 11 |
| 344 | 20231011 | 133900 | 8187488900 | 28800 | 28850 | 28850 | 28800 | 688 |
| 345 | 20231011 | 133800 | 8167660450 | 28800 | 28850 | 28850 | 28800 | 115 |
| 346 | 20231011 | 133700 | 8164345700 | 28800 | 28800 | 28800 | 28800 | 1480 |
| 347 | 20231011 | 133600 | 8121721700 | 28800 | 28750 | 28800 | 28750 | 10 |
| 348 | 20231011 | 133500 | 8121433950 | 28800 | 28700 | 28800 | 28700 | 3413 |
| 349 | 20231011 | 133400 | 8023259550 | 28750 | 28700 | 28750 | 28700 | 1410 |
| 350 | 20231011 | 133300 | 7982742050 | 28700 | 28700 | 28700 | 28700 | 302 |
| 351 | 20231011 | 133200 | 7974074650 | 28700 | 28700 | 28750 | 28700 | 546 |
| 352 | 20231011 | 133100 | 7958394950 | 28700 | 28700 | 28700 | 28700 | 45 |
| 353 | 20231011 | 133000 | 7957103450 | 28700 | 28700 | 28750 | 28700 | 196 |
| 354 | 20231011 | 132900 | 7951473800 | 28700 | 28700 | 28700 | 28700 | 1019 |
| 355 | 20231011 | 132800 | 7922228500 | 28700 | 28700 | 28700 | 28700 | 123 |
| 356 | 20231011 | 132700 | 7918698400 | 28700 | 28700 | 28750 | 28700 | 2747 |
| 357 | 20231011 | 132600 | 7839859300 | 28700 | 28700 | 28700 | 28700 | 108 |
| 358 | 20231011 | 132500 | 7836759700 | 28750 | 28750 | 28800 | 28750 | 711 |
| 359 | 20231011 | 132400 | 7816318250 | 28750 | 28750 | 28750 | 28750 | 919 |
| 360 | 20231011 | 132300 | 7789897000 | 28800 | 28800 | 28800 | 28750 | 89 |
| 361 | 20231011 | 132200 | 7787334150 | 28750 | 28750 | 28750 | 28750 | 173 |
| 362 | 20231011 | 132100 | 7782360400 | 28800 | 28750 | 28800 | 28750 | 173 |
| 363 | 20231011 | 132000 | 7777386400 | 28750 | 28800 | 28800 | 28750 | 919 |
| 364 | 20231011 | 131900 | 7750948600 | 28750 | 28750 | 28750 | 28750 | 766 |
| 365 | 20231011 | 131800 | 7728926100 | 28750 | 28750 | 28750 | 28750 | 755 |
| 366 | 20231011 | 131700 | 7707219850 | 28750 | 28750 | 28750 | 28750 | 145 |
| 367 | 20231011 | 131600 | 7703051100 | 28750 | 28750 | 28800 | 28750 | 1315 |
| 368 | 20231011 | 131500 | 7665244450 | 28800 | 28800 | 28800 | 28800 | 251 |
| 369 | 20231011 | 131400 | 7658015650 | 28800 | 28800 | 28800 | 28800 | 1965 |
| 370 | 20231011 | 131300 | 7601423650 | 28850 | 28800 | 28850 | 28800 | 243 |
| 371 | 20231011 | 131200 | 7594425200 | 28850 | 28850 | 28850 | 28800 | 618 |
| 372 | 20231011 | 131100 | 7576614350 | 28850 | 28800 | 28850 | 28800 | 556 |
| 373 | 20231011 | 131000 | 7560599800 | 28850 | 28800 | 28850 | 28800 | 121 |
| 374 | 20231011 | 130900 | 7557114800 | 28800 | 28850 | 28850 | 28800 | 96 |
| 375 | 20231011 | 130800 | 7554349750 | 28800 | 28800 | 28850 | 28800 | 167 |
| 376 | 20231011 | 130700 | 7549539250 | 28800 | 28800 | 28850 | 28800 | 268 |
| 377 | 20231011 | 130600 | 7541813950 | 28800 | 28850 | 28850 | 28800 | 44 |
| 378 | 20231011 | 130500 | 7540544700 | 28850 | 28800 | 28850 | 28800 | 84 |
| 379 | 20231011 | 130400 | 7538125350 | 28800 | 28800 | 28800 | 28800 | 1095 |
| 380 | 20231011 | 130300 | 7506589350 | 28850 | 28800 | 28850 | 28800 | 725 |
| 381 | 20231011 | 130200 | 7485709050 | 28800 | 28850 | 28850 | 28800 | 171 |
| 382 | 20231011 | 130100 | 7480784150 | 28850 | 28850 | 28850 | 28800 | 1316 |
| 383 | 20231011 | 130000 | 7442883100 | 28850 | 28850 | 28850 | 28800 | 464 |
| 384 | 20231011 | 125900 | 7429513500 | 28850 | 28850 | 28900 | 28800 | 1737 |
| 385 | 20231011 | 125800 | 7379397650 | 28850 | 28900 | 28900 | 28850 | 1427 |
| 386 | 20231011 | 125700 | 7338228500 | 28850 | 28900 | 28900 | 28850 | 825 |
| 387 | 20231011 | 125600 | 7314411200 | 28900 | 28850 | 28900 | 28850 | 2936 |
| 388 | 20231011 | 125500 | 7229594650 | 28850 | 28900 | 28900 | 28850 | 1444 |
| 389 | 20231011 | 125400 | 7187928450 | 28850 | 28900 | 28900 | 28850 | 4907 |
| 390 | 20231011 | 125300 | 7046156300 | 28900 | 28850 | 28900 | 28850 | 355 |
| 391 | 20231011 | 125200 | 7035914000 | 28800 | 28750 | 28900 | 28750 | 8762 |
| 392 | 20231011 | 125100 | 6783350250 | 28750 | 28750 | 28750 | 28750 | 4629 |
| 393 | 20231011 | 125000 | 6650266500 | 28750 | 28750 | 28750 | 28700 | 40 |
| 394 | 20231011 | 124900 | 6649118050 | 28700 | 28700 | 28700 | 28650 | 2280 |
| 395 | 20231011 | 124800 | 6583702150 | 28700 | 28700 | 28750 | 28650 | 950 |
| 396 | 20231011 | 124700 | 6556432000 | 28750 | 28750 | 28750 | 28700 | 256 |
| 397 | 20231011 | 124600 | 6549072150 | 28700 | 28700 | 28750 | 28700 | 2446 |
| 398 | 20231011 | 124500 | 6478871000 | 28700 | 28700 | 28700 | 28700 | 4 |
| 399 | 20231011 | 124400 | 6478756200 | 28700 | 28700 | 28700 | 28650 | 648 |
| 400 | 20231011 | 124300 | 6460159500 | 28700 | 28650 | 28700 | 28650 | 2280 |
| 401 | 20231011 | 124200 | 6394837000 | 28650 | 28600 | 28650 | 28600 | 7644 |
| 402 | 20231011 | 124100 | 6176177800 | 28600 | 28550 | 28600 | 28550 | 384 |
| 403 | 20231011 | 124000 | 6165210650 | 28600 | 28600 | 28600 | 28550 | 744 |
| 404 | 20231011 | 123900 | 6143942350 | 28550 | 28600 | 28600 | 28550 | 164 |
| 405 | 20231011 | 123800 | 6139260050 | 28600 | 28550 | 28600 | 28550 | 122 |
| 406 | 20231011 | 123700 | 6135773150 | 28550 | 28550 | 28550 | 28550 | 584 |
| 407 | 20231011 | 123600 | 6119099950 | 28550 | 28600 | 28600 | 28550 | 103 |
| 408 | 20231011 | 123500 | 6116155300 | 28550 | 28550 | 28600 | 28550 | 584 |
| 409 | 20231011 | 123400 | 6099468850 | 28550 | 28600 | 28600 | 28550 | 295 |
| 410 | 20231011 | 123300 | 6091039000 | 28600 | 28600 | 28600 | 28550 | 1111 |
| 411 | 20231011 | 123200 | 6059271950 | 28550 | 28550 | 28600 | 28550 | 903 |
| 412 | 20231011 | 123100 | 6033452700 | 28550 | 28550 | 28550 | 28500 | 780 |
| 413 | 20231011 | 123000 | 6011184300 | 28600 | 28600 | 28600 | 28600 | 4 |
| 414 | 20231011 | 122900 | 6011069900 | 28600 | 28600 | 28600 | 28600 | 131 |
| 415 | 20231011 | 122800 | 6007323300 | 28550 | 28550 | 28600 | 28550 | 182 |
| 416 | 20231011 | 122700 | 6002127150 | 28550 | 28550 | 28550 | 28550 | 98 |
| 417 | 20231011 | 122600 | 5999329250 | 28550 | 28550 | 28550 | 28500 | 849 |
| 418 | 20231011 | 122500 | 5975090550 | 28550 | 28550 | 28550 | 28550 | 553 |
| 419 | 20231011 | 122400 | 5959302400 | 28550 | 28550 | 28550 | 28550 | 8 |
| 420 | 20231011 | 122300 | 5959074000 | 28550 | 28550 | 28550 | 28500 | 218 |
| 421 | 20231011 | 122200 | 5952850150 | 28550 | 28550 | 28550 | 28550 | 80 |
| 422 | 20231011 | 122100 | 5950566150 | 28550 | 28500 | 28550 | 28500 | 298 |
| 423 | 20231011 | 122000 | 5942072950 | 28500 | 28550 | 28550 | 28500 | 227 |
| 424 | 20231011 | 121900 | 5935603250 | 28500 | 28500 | 28550 | 28500 | 558 |
| 425 | 20231011 | 121800 | 5919699950 | 28500 | 28450 | 28500 | 28450 | 330 |
| 426 | 20231011 | 121700 | 5910296200 | 28450 | 28500 | 28500 | 28450 | 283 |
| 427 | 20231011 | 121600 | 5902234650 | 28450 | 28500 | 28500 | 28450 | 29 |
| 428 | 20231011 | 121500 | 5901409450 | 28550 | 28550 | 28550 | 28550 | 0 |
| 429 | 20231011 | 121400 | 5901409450 | 28550 | 28500 | 28550 | 28500 | 909 |
| 430 | 20231011 | 121300 | 5875502750 | 28500 | 28550 | 28550 | 28500 | 189 |
| 431 | 20231011 | 121200 | 5870116050 | 28550 | 28550 | 28550 | 28550 | 331 |
| 432 | 20231011 | 121100 | 5860666000 | 28550 | 28550 | 28550 | 28550 | 478 |
| 433 | 20231011 | 121000 | 5847019100 | 28550 | 28550 | 28600 | 28550 | 331 |
| 434 | 20231011 | 120900 | 5837565050 | 28550 | 28600 | 28600 | 28550 | 184 |
| 435 | 20231011 | 120800 | 5832302950 | 28600 | 28550 | 28600 | 28550 | 384 |
| 436 | 20231011 | 120700 | 5821334900 | 28600 | 28550 | 28600 | 28550 | 92 |
| 437 | 20231011 | 120600 | 5818704150 | 28600 | 28600 | 28600 | 28600 | 27 |
| 438 | 20231011 | 120500 | 5817931950 | 28600 | 28600 | 28600 | 28550 | 83 |
| 439 | 20231011 | 120400 | 5815558250 | 28550 | 28600 | 28600 | 28550 | 176 |
| 440 | 20231011 | 120300 | 5810529650 | 28550 | 28550 | 28550 | 28550 | 366 |
| 441 | 20231011 | 120200 | 5800080350 | 28550 | 28600 | 28600 | 28550 | 132 |
| 442 | 20231011 | 120100 | 5796311700 | 28550 | 28600 | 28600 | 28550 | 261 |
| 443 | 20231011 | 120000 | 5788859400 | 28600 | 28550 | 28600 | 28550 | 186 |
| 444 | 20231011 | 115900 | 5783549050 | 28500 | 28500 | 28550 | 28500 | 143 |
| 445 | 20231011 | 115800 | 5779468250 | 28550 | 28500 | 28550 | 28500 | 322 |
| 446 | 20231011 | 115700 | 5770275500 | 28500 | 28500 | 28550 | 28500 | 276 |
| 447 | 20231011 | 115600 | 5762409450 | 28550 | 28500 | 28550 | 28500 | 109 |
| 448 | 20231011 | 115500 | 5759298950 | 28550 | 28500 | 28550 | 28500 | 21 |
| 449 | 20231011 | 115400 | 5758699450 | 28500 | 28500 | 28600 | 28450 | 642 |
| 450 | 20231011 | 115300 | 5740376850 | 28500 | 28500 | 28500 | 28500 | 216 |
| 451 | 20231011 | 115200 | 5734220850 | 28500 | 28500 | 28550 | 28500 | 480 |
| 452 | 20231011 | 115100 | 5720540700 | 28500 | 28500 | 28500 | 28500 | 377 |
| 453 | 20231011 | 115000 | 5709796200 | 28550 | 28550 | 28550 | 28500 | 232 |
| 454 | 20231011 | 114900 | 5703172950 | 28550 | 28550 | 28550 | 28550 | 35 |
| 455 | 20231011 | 114800 | 5702173700 | 28500 | 28550 | 28600 | 28500 | 1684 |
| 456 | 20231011 | 114700 | 5654147350 | 28550 | 28600 | 28600 | 28550 | 525 |
| 457 | 20231011 | 114600 | 5639151700 | 28550 | 28550 | 28600 | 28550 | 87 |
| 458 | 20231011 | 114500 | 5636664050 | 28550 | 28550 | 28550 | 28550 | 2266 |
| 459 | 20231011 | 114400 | 5571969750 | 28500 | 28500 | 28500 | 28500 | 26 |
| 460 | 20231011 | 114300 | 5571228750 | 28550 | 28500 | 28550 | 28500 | 364 |
| 461 | 20231011 | 114200 | 5560840250 | 28500 | 28500 | 28500 | 28500 | 262 |
| 462 | 20231011 | 114100 | 5553373250 | 28500 | 28500 | 28500 | 28500 | 303 |
| 463 | 20231011 | 114000 | 5544737750 | 28500 | 28500 | 28500 | 28500 | 109 |
| 464 | 20231011 | 113900 | 5541631250 | 28500 | 28500 | 28500 | 28500 | 718 |
| 465 | 20231011 | 113800 | 5521168250 | 28500 | 28450 | 28550 | 28450 | 5693 |
| 466 | 20231011 | 113700 | 5359061200 | 28450 | 28450 | 28450 | 28450 | 3 |
| 467 | 20231011 | 113600 | 5358975850 | 28450 | 28400 | 28450 | 28400 | 50 |
| 468 | 20231011 | 113500 | 5357555150 | 28400 | 28450 | 28450 | 28400 | 852 |
| 469 | 20231011 | 113400 | 5333358100 | 28450 | 28500 | 28500 | 28450 | 525 |
| 470 | 20231011 | 113300 | 5318414500 | 28450 | 28450 | 28450 | 28450 | 25 |
| 471 | 20231011 | 113200 | 5317703250 | 28500 | 28450 | 28500 | 28450 | 162 |
| 472 | 20231011 | 113100 | 5313091250 | 28450 | 28450 | 28500 | 28450 | 1193 |
| 473 | 20231011 | 113000 | 5279145750 | 28450 | 28400 | 28450 | 28400 | 91 |
| 474 | 20231011 | 112900 | 5276561150 | 28400 | 28450 | 28450 | 28400 | 95 |
| 475 | 20231011 | 112800 | 5273859700 | 28450 | 28450 | 28450 | 28400 | 161 |
| 476 | 20231011 | 112700 | 5269280500 | 28400 | 28350 | 28450 | 28350 | 1092 |
| 477 | 20231011 | 112600 | 5238268400 | 28350 | 28350 | 28350 | 28300 | 682 |
| 478 | 20231011 | 112500 | 5218933950 | 28350 | 28350 | 28350 | 28350 | 245 |
| 479 | 20231011 | 112400 | 5211988200 | 28300 | 28350 | 28350 | 28300 | 293 |
| 480 | 20231011 | 112300 | 5203685050 | 28350 | 28350 | 28350 | 28300 | 415 |
| 481 | 20231011 | 112200 | 5191935050 | 28300 | 28350 | 28350 | 28300 | 246 |
| 482 | 20231011 | 112100 | 5184965950 | 28350 | 28350 | 28350 | 28300 | 801 |
| 483 | 20231011 | 112000 | 5162259900 | 28350 | 28350 | 28350 | 28300 | 104 |
| 484 | 20231011 | 111900 | 5159313000 | 28300 | 28300 | 28350 | 28300 | 1805 |
| 485 | 20231011 | 111800 | 5108227700 | 28350 | 28300 | 28350 | 28300 | 991 |
| 486 | 20231011 | 111700 | 5080172150 | 28300 | 28300 | 28350 | 28300 | 485 |
| 487 | 20231011 | 111600 | 5066443700 | 28300 | 28350 | 28350 | 28300 | 321 |
| 488 | 20231011 | 111500 | 5057348350 | 28350 | 28300 | 28350 | 28300 | 74 |
| 489 | 20231011 | 111400 | 5055252450 | 28300 | 28350 | 28400 | 28300 | 2066 |
| 490 | 20231011 | 111300 | 4996680800 | 28350 | 28350 | 28400 | 28350 | 366 |
| 491 | 20231011 | 111200 | 4986301850 | 28400 | 28400 | 28400 | 28400 | 63 |
| 492 | 20231011 | 111100 | 4984512650 | 28400 | 28400 | 28400 | 28400 | 151 |
| 493 | 20231011 | 111000 | 4980224250 | 28400 | 28350 | 28400 | 28350 | 147 |
| 494 | 20231011 | 110900 | 4976052950 | 28400 | 28400 | 28400 | 28350 | 207 |
| 495 | 20231011 | 110800 | 4970184250 | 28400 | 28400 | 28400 | 28350 | 185 |
| 496 | 20231011 | 110700 | 4964932750 | 28400 | 28450 | 28450 | 28400 | 525 |
| 497 | 20231011 | 110600 | 4950022200 | 28450 | 28450 | 28450 | 28400 | 1299 |
| 498 | 20231011 | 110500 | 4913113100 | 28450 | 28450 | 28450 | 28400 | 145 |
| 499 | 20231011 | 110400 | 4908988850 | 28400 | 28400 | 28400 | 28400 | 1440 |
| 500 | 20231011 | 110300 | 4868092850 | 28400 | 28400 | 28400 | 28400 | 6 |
| 501 | 20231011 | 110200 | 4867922450 | 28400 | 28400 | 28400 | 28350 | 2663 |
| 502 | 20231011 | 110100 | 4792423200 | 28350 | 28350 | 28400 | 28300 | 1269 |
| 503 | 20231011 | 110000 | 4756448000 | 28300 | 28350 | 28350 | 28300 | 751 |
| 504 | 20231011 | 105900 | 4735158650 | 28350 | 28400 | 28400 | 28350 | 989 |
| 505 | 20231011 | 105800 | 4707116700 | 28350 | 28350 | 28350 | 28350 | 211 |
| 506 | 20231011 | 105700 | 4701134850 | 28350 | 28350 | 28400 | 28350 | 778 |
| 507 | 20231011 | 105600 | 4679069000 | 28350 | 28350 | 28350 | 28300 | 557 |
| 508 | 20231011 | 105500 | 4663280550 | 28350 | 28300 | 28350 | 28300 | 3426 |
| 509 | 20231011 | 105400 | 4566282400 | 28300 | 28300 | 28300 | 28250 | 444 |
| 510 | 20231011 | 105300 | 4553717400 | 28300 | 28300 | 28300 | 28250 | 1076 |
| 511 | 20231011 | 105200 | 4523295850 | 28300 | 28300 | 28300 | 28300 | 2356 |
| 512 | 20231011 | 105100 | 4456621050 | 28350 | 28350 | 28350 | 28300 | 112 |
| 513 | 20231011 | 105000 | 4453450850 | 28350 | 28350 | 28350 | 28350 | 697 |
| 514 | 20231011 | 104900 | 4433690900 | 28400 | 28350 | 28400 | 28350 | 1106 |
| 515 | 20231011 | 104800 | 4402330250 | 28350 | 28300 | 28350 | 28300 | 86 |
| 516 | 20231011 | 104700 | 4399892700 | 28350 | 28350 | 28350 | 28300 | 1152 |
| 517 | 20231011 | 104600 | 4367285900 | 28350 | 28350 | 28350 | 28300 | 2927 |
| 518 | 20231011 | 104500 | 4284415750 | 28350 | 28400 | 28400 | 28350 | 124 |
| 519 | 20231011 | 104400 | 4280900300 | 28350 | 28350 | 28400 | 28350 | 387 |
| 520 | 20231011 | 104300 | 4269928700 | 28350 | 28350 | 28350 | 28350 | 1043 |
| 521 | 20231011 | 104200 | 4240359650 | 28350 | 28350 | 28350 | 28350 | 1813 |
| 522 | 20231011 | 104100 | 4188961100 | 28350 | 28450 | 28450 | 28350 | 2792 |
| 523 | 20231011 | 104000 | 4109719200 | 28450 | 28450 | 28450 | 28450 | 1090 |
| 524 | 20231011 | 103900 | 4078708700 | 28500 | 28500 | 28500 | 28500 | 71 |
| 525 | 20231011 | 103800 | 4076685200 | 28500 | 28500 | 28500 | 28500 | 337 |
| 526 | 20231011 | 103700 | 4067080700 | 28500 | 28500 | 28500 | 28500 | 301 |
| 527 | 20231011 | 103600 | 4058502200 | 28500 | 28500 | 28550 | 28500 | 1374 |
| 528 | 20231011 | 103500 | 4019337050 | 28500 | 28550 | 28550 | 28500 | 134 |
| 529 | 20231011 | 103400 | 4015516500 | 28550 | 28550 | 28550 | 28550 | 471 |
| 530 | 20231011 | 103300 | 4002069450 | 28550 | 28550 | 28550 | 28500 | 1138 |
| 531 | 20231011 | 103200 | 3969603250 | 28500 | 28550 | 28550 | 28500 | 257 |
| 532 | 20231011 | 103100 | 3962275900 | 28550 | 28550 | 28550 | 28500 | 259 |
| 533 | 20231011 | 103000 | 3954886850 | 28550 | 28500 | 28550 | 28500 | 117 |
| 534 | 20231011 | 102900 | 3951547250 | 28500 | 28550 | 28550 | 28500 | 816 |
| 535 | 20231011 | 102800 | 3928288200 | 28550 | 28600 | 28600 | 28550 | 359 |
| 536 | 20231011 | 102700 | 3918038250 | 28600 | 28550 | 28600 | 28550 | 198 |
| 537 | 20231011 | 102600 | 3912384050 | 28550 | 28600 | 28600 | 28550 | 113 |
| 538 | 20231011 | 102500 | 3909154750 | 28600 | 28550 | 28600 | 28550 | 238 |
| 539 | 20231011 | 102400 | 3902357900 | 28550 | 28550 | 28550 | 28500 | 255 |
| 540 | 20231011 | 102300 | 3895081000 | 28550 | 28550 | 28550 | 28500 | 375 |
| 541 | 20231011 | 102200 | 3884378500 | 28550 | 28550 | 28600 | 28550 | 1077 |
| 542 | 20231011 | 102100 | 3853630050 | 28500 | 28550 | 28550 | 28500 | 1098 |
| 543 | 20231011 | 102000 | 3822305850 | 28600 | 28600 | 28600 | 28550 | 587 |
| 544 | 20231011 | 101900 | 3805524650 | 28600 | 28700 | 28700 | 28550 | 2201 |
| 545 | 20231011 | 101800 | 3742544450 | 28700 | 28650 | 28700 | 28650 | 397 |
| 546 | 20231011 | 101700 | 3731156600 | 28650 | 28700 | 28700 | 28650 | 84 |
| 547 | 20231011 | 101600 | 3728747350 | 28700 | 28650 | 28700 | 28650 | 278 |
| 548 | 20231011 | 101500 | 3720779750 | 28650 | 28650 | 28650 | 28650 | 335 |
| 549 | 20231011 | 101400 | 3711182000 | 28650 | 28700 | 28700 | 28650 | 670 |
| 550 | 20231011 | 101300 | 3691982700 | 28700 | 28650 | 28700 | 28650 | 931 |
| 551 | 20231011 | 101200 | 3665285400 | 28650 | 28600 | 28650 | 28600 | 651 |
| 552 | 20231011 | 101100 | 3646634300 | 28600 | 28600 | 28650 | 28600 | 503 |
| 553 | 20231011 | 101000 | 3632243850 | 28600 | 28650 | 28650 | 28600 | 498 |
| 554 | 20231011 | 100900 | 3617993050 | 28650 | 28700 | 28700 | 28600 | 861 |
| 555 | 20231011 | 100800 | 3593312800 | 28750 | 28700 | 28750 | 28700 | 1333 |
| 556 | 20231011 | 100700 | 3555052750 | 28750 | 28800 | 28800 | 28750 | 684 |
| 557 | 20231011 | 100600 | 3535384250 | 28750 | 28750 | 28800 | 28750 | 574 |
| 558 | 20231011 | 100500 | 3518881700 | 28750 | 28750 | 28800 | 28750 | 1087 |
| 559 | 20231011 | 100400 | 3487605700 | 28800 | 28700 | 28800 | 28700 | 2874 |
| 560 | 20231011 | 100300 | 3404941400 | 28750 | 28700 | 28750 | 28700 | 617 |
| 561 | 20231011 | 100200 | 3387231750 | 28700 | 28700 | 28750 | 28700 | 1540 |
| 562 | 20231011 | 100100 | 3343025700 | 28700 | 28700 | 28700 | 28650 | 1931 |
| 563 | 20231011 | 100000 | 3287606250 | 28700 | 28650 | 28700 | 28650 | 816 |
| 564 | 20231011 | 095900 | 3264190550 | 28700 | 28650 | 28700 | 28650 | 1928 |
| 565 | 20231011 | 095800 | 3208952500 | 28600 | 28600 | 28600 | 28550 | 1161 |
| 566 | 20231011 | 095700 | 3175749400 | 28600 | 28600 | 28600 | 28550 | 1377 |
| 567 | 20231011 | 095600 | 3136385850 | 28650 | 28600 | 28650 | 28550 | 3038 |
| 568 | 20231011 | 095500 | 3049496550 | 28550 | 28600 | 28600 | 28550 | 619 |
| 569 | 20231011 | 095400 | 3031808100 | 28600 | 28550 | 28600 | 28550 | 583 |
| 570 | 20231011 | 095300 | 3015151350 | 28550 | 28500 | 28600 | 28500 | 1565 |
| 571 | 20231011 | 095200 | 2970454950 | 28600 | 28500 | 28600 | 28500 | 1589 |
| 572 | 20231011 | 095100 | 2925089000 | 28500 | 28500 | 28500 | 28450 | 1159 |
| 573 | 20231011 | 095000 | 2892079100 | 28500 | 28500 | 28500 | 28500 | 532 |
| 574 | 20231011 | 094900 | 2876917100 | 28500 | 28550 | 28550 | 28500 | 1413 |
| 575 | 20231011 | 094800 | 2836638400 | 28550 | 28450 | 28550 | 28450 | 787 |
| 576 | 20231011 | 094700 | 2814196850 | 28400 | 28450 | 28500 | 28400 | 1510 |
| 577 | 20231011 | 094600 | 2771250850 | 28500 | 28550 | 28550 | 28500 | 1836 |
| 578 | 20231011 | 094500 | 2718905350 | 28550 | 28550 | 28550 | 28500 | 737 |
| 579 | 20231011 | 094400 | 2697886750 | 28500 | 28500 | 28500 | 28500 | 1782 |
| 580 | 20231011 | 094300 | 2647099750 | 28500 | 28550 | 28550 | 28450 | 1087 |
| 581 | 20231011 | 094200 | 2616120650 | 28550 | 28550 | 28550 | 28500 | 320 |
| 582 | 20231011 | 094100 | 2606991400 | 28550 | 28550 | 28550 | 28500 | 1738 |
| 583 | 20231011 | 094000 | 2557372350 | 28550 | 28550 | 28550 | 28500 | 33 |
| 584 | 20231011 | 093900 | 2556430350 | 28550 | 28500 | 28550 | 28450 | 3709 |
| 585 | 20231011 | 093800 | 2450687900 | 28450 | 28500 | 28500 | 28450 | 1662 |
| 586 | 20231011 | 093700 | 2403401700 | 28500 | 28450 | 28500 | 28450 | 174 |
| 587 | 20231011 | 093600 | 2398450650 | 28450 | 28450 | 28450 | 28450 | 1157 |
| 588 | 20231011 | 093500 | 2365534000 | 28450 | 28450 | 28450 | 28400 | 73 |
| 589 | 20231011 | 093400 | 2363460200 | 28450 | 28450 | 28450 | 28400 | 2862 |
| 590 | 20231011 | 093300 | 2282171400 | 28400 | 28400 | 28450 | 28350 | 951 |
| 591 | 20231011 | 093200 | 2255159750 | 28400 | 28400 | 28450 | 28350 | 1478 |
| 592 | 20231011 | 093100 | 2213170050 | 28400 | 28400 | 28450 | 28350 | 1174 |
| 593 | 20231011 | 093000 | 2179838900 | 28400 | 28400 | 28450 | 28350 | 1212 |
| 594 | 20231011 | 092900 | 2145398400 | 28350 | 28450 | 28450 | 28350 | 4016 |
| 595 | 20231011 | 092800 | 2031480000 | 28450 | 28350 | 28450 | 28350 | 3575 |
| 596 | 20231011 | 092700 | 1929938400 | 28350 | 28450 | 28450 | 28350 | 1818 |
| 597 | 20231011 | 092600 | 1878307100 | 28450 | 28450 | 28450 | 28400 | 875 |
| 598 | 20231011 | 092500 | 1853416350 | 28450 | 28500 | 28500 | 28450 | 1067 |
| 599 | 20231011 | 092400 | 1823059600 | 28500 | 28450 | 28500 | 28400 | 977 |
| 600 | 20231011 | 092300 | 1795290050 | 28450 | 28350 | 28450 | 28350 | 2371 |
| 601 | 20231011 | 092200 | 1727973700 | 28400 | 28400 | 28400 | 28350 | 1385 |
| 602 | 20231011 | 092100 | 1688656950 | 28400 | 28400 | 28450 | 28400 | 262 |
| 603 | 20231011 | 092000 | 1681215800 | 28450 | 28400 | 28450 | 28400 | 1301 |
| 604 | 20231011 | 091900 | 1644266350 | 28350 | 28450 | 28450 | 28350 | 2862 |
| 605 | 20231011 | 091800 | 1562914150 | 28450 | 28500 | 28500 | 28450 | 2891 |
| 606 | 20231011 | 091700 | 1480576550 | 28550 | 28550 | 28550 | 28500 | 700 |
| 607 | 20231011 | 091600 | 1460594150 | 28550 | 28550 | 28550 | 28500 | 554 |
| 608 | 20231011 | 091500 | 1444796150 | 28550 | 28550 | 28550 | 28500 | 950 |
| 609 | 20231011 | 091400 | 1417681750 | 28550 | 28500 | 28600 | 28500 | 310 |
| 610 | 20231011 | 091300 | 1408832000 | 28500 | 28550 | 28600 | 28500 | 1721 |
| 611 | 20231011 | 091200 | 1359695250 | 28550 | 28500 | 28600 | 28450 | 4252 |
| 612 | 20231011 | 091100 | 1238530950 | 28500 | 28550 | 28550 | 28500 | 1559 |
| 613 | 20231011 | 091000 | 1194067350 | 28550 | 28550 | 28600 | 28500 | 1537 |
| 614 | 20231011 | 090900 | 1150185450 | 28550 | 28500 | 28600 | 28500 | 4443 |
| 615 | 20231011 | 090800 | 1023427600 | 28500 | 28300 | 28500 | 28300 | 3183 |
| 616 | 20231011 | 090700 | 933045050 | 28350 | 28400 | 28400 | 28300 | 1174 |
| 617 | 20231011 | 090600 | 899761650 | 28400 | 28300 | 28400 | 28300 | 1472 |
| 618 | 20231011 | 090500 | 858052000 | 28300 | 28300 | 28350 | 28250 | 2853 |
| 619 | 20231011 | 090400 | 777312350 | 28350 | 28350 | 28400 | 28300 | 925 |
| 620 | 20231011 | 090300 | 751096650 | 28300 | 28400 | 28400 | 28250 | 3685 |
| 621 | 20231011 | 090200 | 646662400 | 28400 | 28350 | 28450 | 28300 | 2787 |
| 622 | 20231011 | 090100 | 567582300 | 28350 | 28300 | 28500 | 28200 | 7393 |
| 623 | 20231011 | 090000 | 358505400 | 28350 | 28200 | 28450 | 28200 | 11757 |