32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 3 | 20231011 | 185900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231011 | 185800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231011 | 185700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231011 | 185600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231011 | 185500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231011 | 185400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231011 | 185300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231011 | 185200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231011 | 185100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231011 | 185000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231011 | 184900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231011 | 184800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231011 | 184700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231011 | 184600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231011 | 184500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231011 | 184400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231011 | 184300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231011 | 184200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231011 | 184100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231011 | 184000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231011 | 183900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231011 | 183800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231011 | 183700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231011 | 183600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231011 | 183500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231011 | 183400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231011 | 183300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231011 | 183200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231011 | 183100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231011 | 183000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 33 | 20231011 | 182900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231011 | 182800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231011 | 182700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231011 | 182600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231011 | 182500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231011 | 182400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231011 | 182300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231011 | 182200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231011 | 182100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231011 | 182000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231011 | 181900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231011 | 181800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231011 | 181700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231011 | 181600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231011 | 181500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231011 | 181400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231011 | 181300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231011 | 181200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231011 | 181100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231011 | 181000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231011 | 180900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231011 | 180800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231011 | 180700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231011 | 180600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231011 | 180500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231011 | 180400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231011 | 180300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231011 | 180200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231011 | 180100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231011 | 180000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 63 | 20231011 | 175900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231011 | 175800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231011 | 175700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231011 | 175600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231011 | 175500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231011 | 175400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231011 | 175300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231011 | 175200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231011 | 175100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231011 | 175000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231011 | 174900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231011 | 174800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231011 | 174700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231011 | 174600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231011 | 174500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231011 | 174400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231011 | 174300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231011 | 174200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231011 | 174100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231011 | 174000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231011 | 173900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231011 | 173800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231011 | 173700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231011 | 173600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231011 | 173500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231011 | 173400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231011 | 173300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231011 | 173200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231011 | 173100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231011 | 173000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 93 | 20231011 | 172900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231011 | 172800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231011 | 172700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231011 | 172600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231011 | 172500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231011 | 172400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231011 | 172300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231011 | 172200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231011 | 172100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231011 | 172000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231011 | 171900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231011 | 171800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231011 | 171700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231011 | 171600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231011 | 171500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231011 | 171400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231011 | 171300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231011 | 171200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231011 | 171100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231011 | 171000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231011 | 170900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231011 | 170800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231011 | 170700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231011 | 170600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231011 | 170500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231011 | 170400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231011 | 170300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231011 | 170200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231011 | 170100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231011 | 170000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 123 | 20231011 | 165900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231011 | 165800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231011 | 165700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231011 | 165600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231011 | 165500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231011 | 165400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231011 | 165300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231011 | 165200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231011 | 165100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231011 | 165000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231011 | 164900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231011 | 164800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231011 | 164700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231011 | 164600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231011 | 164500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231011 | 164400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231011 | 164300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231011 | 164200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231011 | 164100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231011 | 164000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231011 | 163900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231011 | 163800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231011 | 163700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231011 | 163600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231011 | 163500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231011 | 163400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231011 | 163300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231011 | 163200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231011 | 163100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231011 | 163000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 153 | 20231011 | 162900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231011 | 162800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231011 | 162700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231011 | 162600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231011 | 162500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231011 | 162400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231011 | 162300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231011 | 162200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231011 | 162100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231011 | 162000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231011 | 161900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231011 | 161800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231011 | 161700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231011 | 161600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231011 | 161500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231011 | 161400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231011 | 161300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231011 | 161200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231011 | 161100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231011 | 161000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231011 | 160900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231011 | 160800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231011 | 160700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231011 | 160600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231011 | 160500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231011 | 160400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231011 | 160300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231011 | 160200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231011 | 160100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231011 | 160000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 8933 |
| 183 | 20231011 | 155900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231011 | 155800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231011 | 155700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231011 | 155600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231011 | 155500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231011 | 155400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231011 | 155300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231011 | 155200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231011 | 155100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231011 | 155000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231011 | 154900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231011 | 154800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231011 | 154700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231011 | 154600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231011 | 154500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231011 | 154400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231011 | 154300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231011 | 154200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231011 | 154100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231011 | 154000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231011 | 153900 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231011 | 153800 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231011 | 153700 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231011 | 153600 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231011 | 153500 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231011 | 153400 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231011 | 153300 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231011 | 153200 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231011 | 153100 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231011 | 153000 | 8468535600 | 40200 | 40200 | 40200 | 40200 | 17866 |
| 213 | 20231011 | 152900 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20231011 | 152800 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20231011 | 152700 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20231011 | 152600 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20231011 | 152500 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20231011 | 152400 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20231011 | 152300 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20231011 | 152200 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20231011 | 152100 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20231011 | 152000 | 8109429000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20231011 | 151900 | 8109429000 | 40200 | 40150 | 40250 | 40100 | 1349 |
| 224 | 20231011 | 151800 | 8055221550 | 40150 | 40100 | 40150 | 40100 | 319 |
| 225 | 20231011 | 151700 | 8042424200 | 40100 | 40000 | 40100 | 40000 | 1791 |
| 226 | 20231011 | 151600 | 7970656600 | 40050 | 40050 | 40050 | 40000 | 102 |
| 227 | 20231011 | 151500 | 7966574650 | 40000 | 40050 | 40050 | 40000 | 308 |
| 228 | 20231011 | 151400 | 7954241900 | 40050 | 40050 | 40050 | 40000 | 1280 |
| 229 | 20231011 | 151300 | 7903016900 | 40050 | 40050 | 40050 | 40000 | 864 |
| 230 | 20231011 | 151200 | 7868422750 | 40050 | 40050 | 40050 | 40000 | 174 |
| 231 | 20231011 | 151100 | 7861455100 | 40050 | 40050 | 40050 | 40000 | 120 |
| 232 | 20231011 | 151000 | 7856650150 | 40050 | 40050 | 40050 | 40000 | 1950 |
| 233 | 20231011 | 150900 | 7778559650 | 40000 | 40050 | 40050 | 40000 | 336 |
| 234 | 20231011 | 150800 | 7765113350 | 40000 | 40050 | 40050 | 40000 | 504 |
| 235 | 20231011 | 150700 | 7744928700 | 40050 | 40000 | 40050 | 40000 | 89 |
| 236 | 20231011 | 150600 | 7741365550 | 40050 | 40050 | 40050 | 40000 | 62 |
| 237 | 20231011 | 150500 | 7738883150 | 40000 | 40050 | 40050 | 40000 | 56 |
| 238 | 20231011 | 150400 | 7736641050 | 40050 | 40050 | 40050 | 40000 | 301 |
| 239 | 20231011 | 150300 | 7724598200 | 40050 | 40050 | 40050 | 40000 | 364 |
| 240 | 20231011 | 150200 | 7710035750 | 40000 | 40050 | 40050 | 40000 | 196 |
| 241 | 20231011 | 150100 | 7702193800 | 40000 | 40050 | 40050 | 40000 | 217 |
| 242 | 20231011 | 150000 | 7693511200 | 40050 | 40050 | 40050 | 40000 | 40 |
| 243 | 20231011 | 145900 | 7691909950 | 40050 | 40000 | 40050 | 40000 | 136 |
| 244 | 20231011 | 145800 | 7686464700 | 40000 | 40050 | 40050 | 40000 | 43 |
| 245 | 20231011 | 145700 | 7684743100 | 40050 | 40000 | 40050 | 40000 | 222 |
| 246 | 20231011 | 145600 | 7675862450 | 40000 | 40050 | 40050 | 39950 | 1156 |
| 247 | 20231011 | 145500 | 7629620450 | 40000 | 40000 | 40050 | 40000 | 96 |
| 248 | 20231011 | 145400 | 7625779250 | 40050 | 40000 | 40050 | 40000 | 30 |
| 249 | 20231011 | 145300 | 7624578200 | 40000 | 40050 | 40050 | 40000 | 59 |
| 250 | 20231011 | 145200 | 7622215400 | 40050 | 40050 | 40050 | 40000 | 113 |
| 251 | 20231011 | 145100 | 7617690250 | 40000 | 40000 | 40050 | 40000 | 41 |
| 252 | 20231011 | 145000 | 7616048700 | 40050 | 40000 | 40050 | 40000 | 11 |
| 253 | 20231011 | 144900 | 7615608600 | 40050 | 40050 | 40050 | 40000 | 36 |
| 254 | 20231011 | 144800 | 7614166950 | 40000 | 39950 | 40050 | 39950 | 3446 |
| 255 | 20231011 | 144700 | 7476331150 | 40000 | 40000 | 40000 | 39950 | 69 |
| 256 | 20231011 | 144600 | 7473573800 | 40000 | 40000 | 40000 | 40000 | 152 |
| 257 | 20231011 | 144500 | 7467493800 | 39950 | 40000 | 40000 | 39950 | 65 |
| 258 | 20231011 | 144400 | 7464894350 | 39950 | 40000 | 40000 | 39950 | 355 |
| 259 | 20231011 | 144300 | 7450710100 | 40000 | 40000 | 40000 | 39950 | 72 |
| 260 | 20231011 | 144200 | 7447832550 | 40000 | 40000 | 40000 | 39950 | 892 |
| 261 | 20231011 | 144100 | 7412152800 | 39950 | 40000 | 40000 | 39950 | 87 |
| 262 | 20231011 | 144000 | 7408676600 | 39950 | 40000 | 40000 | 39950 | 47 |
| 263 | 20231011 | 143900 | 7406797450 | 39950 | 39950 | 40000 | 39950 | 167 |
| 264 | 20231011 | 143800 | 7400120650 | 39950 | 40000 | 40000 | 39950 | 66 |
| 265 | 20231011 | 143700 | 7397480900 | 39950 | 40000 | 40050 | 39950 | 1232 |
| 266 | 20231011 | 143600 | 7348199900 | 40000 | 40050 | 40050 | 40000 | 339 |
| 267 | 20231011 | 143500 | 7334637100 | 40000 | 40000 | 40050 | 40000 | 55 |
| 268 | 20231011 | 143400 | 7332435100 | 40050 | 40000 | 40050 | 40000 | 74 |
| 269 | 20231011 | 143300 | 7329474550 | 40000 | 40000 | 40050 | 40000 | 336 |
| 270 | 20231011 | 143200 | 7316032450 | 40000 | 40050 | 40050 | 40000 | 222 |
| 271 | 20231011 | 143100 | 7307146400 | 40000 | 40000 | 40050 | 40000 | 138 |
| 272 | 20231011 | 143000 | 7301624850 | 40000 | 40000 | 40050 | 40000 | 4 |
| 273 | 20231011 | 142900 | 7301464800 | 40000 | 40050 | 40050 | 40000 | 425 |
| 274 | 20231011 | 142800 | 7284461450 | 40000 | 40100 | 40100 | 40000 | 1255 |
| 275 | 20231011 | 142700 | 7234197800 | 40050 | 40100 | 40100 | 40050 | 171 |
| 276 | 20231011 | 142600 | 7227341200 | 40100 | 40100 | 40100 | 40100 | 153 |
| 277 | 20231011 | 142500 | 7221205900 | 40050 | 40050 | 40100 | 40050 | 156 |
| 278 | 20231011 | 142400 | 7214953200 | 40050 | 40100 | 40100 | 40050 | 52 |
| 279 | 20231011 | 142300 | 7212868450 | 40150 | 40050 | 40150 | 40050 | 302 |
| 280 | 20231011 | 142200 | 7200757800 | 40100 | 40100 | 40100 | 40100 | 1780 |
| 281 | 20231011 | 142100 | 7129379800 | 40100 | 40100 | 40100 | 40050 | 323 |
| 282 | 20231011 | 142000 | 7116427950 | 40100 | 40100 | 40100 | 40050 | 197 |
| 283 | 20231011 | 141900 | 7108533650 | 40050 | 40050 | 40100 | 40050 | 63 |
| 284 | 20231011 | 141800 | 7106007500 | 40050 | 40100 | 40100 | 40050 | 135 |
| 285 | 20231011 | 141700 | 7100594450 | 40100 | 40100 | 40100 | 40050 | 105 |
| 286 | 20231011 | 141600 | 7096385100 | 40050 | 40050 | 40100 | 40050 | 347 |
| 287 | 20231011 | 141500 | 7082474350 | 40100 | 40100 | 40100 | 40050 | 133 |
| 288 | 20231011 | 141400 | 7077143350 | 40050 | 40100 | 40100 | 40050 | 34 |
| 289 | 20231011 | 141300 | 7075780300 | 40100 | 40100 | 40100 | 40050 | 137 |
| 290 | 20231011 | 141200 | 7070287100 | 40100 | 40100 | 40100 | 40050 | 73 |
| 291 | 20231011 | 141100 | 7067362350 | 40100 | 40050 | 40100 | 40000 | 1244 |
| 292 | 20231011 | 141000 | 7017535900 | 40000 | 40050 | 40050 | 40000 | 52 |
| 293 | 20231011 | 140900 | 7015454050 | 40050 | 40050 | 40050 | 40000 | 153 |
| 294 | 20231011 | 140800 | 7009327100 | 40050 | 40050 | 40050 | 40000 | 87 |
| 295 | 20231011 | 140700 | 7005843200 | 40000 | 40000 | 40000 | 40000 | 22 |
| 296 | 20231011 | 140600 | 7004963200 | 40000 | 40000 | 40050 | 40000 | 141 |
| 297 | 20231011 | 140500 | 6999321650 | 40000 | 40000 | 40000 | 40000 | 18 |
| 298 | 20231011 | 140400 | 6998601650 | 40000 | 40000 | 40050 | 40000 | 159 |
| 299 | 20231011 | 140300 | 6992235550 | 40050 | 40050 | 40050 | 40000 | 13 |
| 300 | 20231011 | 140200 | 6991715000 | 40000 | 40050 | 40050 | 40000 | 323 |
| 301 | 20231011 | 140100 | 6978779200 | 40050 | 40050 | 40050 | 40000 | 73 |
| 302 | 20231011 | 140000 | 6975855950 | 40050 | 40050 | 40050 | 40050 | 666 |
| 303 | 20231011 | 135900 | 6949182650 | 40050 | 40050 | 40050 | 40050 | 588 |
| 304 | 20231011 | 135800 | 6925633250 | 40050 | 40000 | 40050 | 39950 | 1161 |
| 305 | 20231011 | 135700 | 6879185250 | 40000 | 40000 | 40000 | 39950 | 252 |
| 306 | 20231011 | 135600 | 6869105750 | 39950 | 39950 | 39950 | 39950 | 88 |
| 307 | 20231011 | 135500 | 6865590150 | 40000 | 40000 | 40000 | 39950 | 246 |
| 308 | 20231011 | 135400 | 6855760150 | 39950 | 39950 | 39950 | 39950 | 210 |
| 309 | 20231011 | 135300 | 6847370650 | 39950 | 39950 | 40000 | 39950 | 380 |
| 310 | 20231011 | 135200 | 6832185650 | 39950 | 39950 | 40000 | 39950 | 91 |
| 311 | 20231011 | 135100 | 6828546100 | 39950 | 39950 | 40000 | 39950 | 119 |
| 312 | 20231011 | 135000 | 6823789500 | 40000 | 39950 | 40000 | 39950 | 100 |
| 313 | 20231011 | 134900 | 6819789900 | 40000 | 40000 | 40000 | 39950 | 20 |
| 314 | 20231011 | 134800 | 6818990350 | 39950 | 40000 | 40000 | 39950 | 612 |
| 315 | 20231011 | 134700 | 6794511300 | 40000 | 40050 | 40050 | 40000 | 263 |
| 316 | 20231011 | 134600 | 6783982500 | 40100 | 40050 | 40100 | 40050 | 40 |
| 317 | 20231011 | 134500 | 6782378950 | 40100 | 40100 | 40100 | 40050 | 10 |
| 318 | 20231011 | 134400 | 6781978300 | 40050 | 40100 | 40100 | 40050 | 483 |
| 319 | 20231011 | 134300 | 6762630050 | 40050 | 40100 | 40100 | 40050 | 107 |
| 320 | 20231011 | 134200 | 6758340000 | 40050 | 40100 | 40100 | 40050 | 476 |
| 321 | 20231011 | 134100 | 6739273650 | 40050 | 40050 | 40050 | 40050 | 8 |
| 322 | 20231011 | 134000 | 6738953250 | 40050 | 40100 | 40150 | 40050 | 325 |
| 323 | 20231011 | 133900 | 6725920850 | 40150 | 40100 | 40150 | 40100 | 100 |
| 324 | 20231011 | 133800 | 6721908400 | 40100 | 40150 | 40150 | 40100 | 1155 |
| 325 | 20231011 | 133700 | 6675540550 | 40200 | 40200 | 40200 | 40150 | 196 |
| 326 | 20231011 | 133600 | 6667661800 | 40200 | 40200 | 40200 | 40200 | 210 |
| 327 | 20231011 | 133500 | 6659219800 | 40200 | 40200 | 40200 | 40200 | 55 |
| 328 | 20231011 | 133400 | 6657008800 | 40150 | 40150 | 40200 | 40150 | 43 |
| 329 | 20231011 | 133300 | 6655280900 | 40150 | 40150 | 40200 | 40150 | 102 |
| 330 | 20231011 | 133200 | 6651183200 | 40200 | 40200 | 40200 | 40200 | 50 |
| 331 | 20231011 | 133100 | 6649173200 | 40200 | 40250 | 40250 | 40200 | 557 |
| 332 | 20231011 | 133000 | 6626779050 | 40300 | 40300 | 40300 | 40250 | 181 |
| 333 | 20231011 | 132900 | 6619491250 | 40300 | 40250 | 40300 | 40250 | 524 |
| 334 | 20231011 | 132800 | 6598396800 | 40200 | 40250 | 40300 | 40200 | 230 |
| 335 | 20231011 | 132700 | 6589145000 | 40250 | 40300 | 40300 | 40200 | 630 |
| 336 | 20231011 | 132600 | 6563796900 | 40300 | 40350 | 40350 | 40300 | 33 |
| 337 | 20231011 | 132500 | 6562466950 | 40300 | 40350 | 40350 | 40300 | 81 |
| 338 | 20231011 | 132400 | 6559201150 | 40350 | 40300 | 40350 | 40300 | 534 |
| 339 | 20231011 | 132300 | 6537667450 | 40300 | 40150 | 40300 | 40150 | 2456 |
| 340 | 20231011 | 132200 | 6438989400 | 40150 | 40150 | 40150 | 40100 | 317 |
| 341 | 20231011 | 132100 | 6426262700 | 40100 | 40150 | 40200 | 40100 | 355 |
| 342 | 20231011 | 132000 | 6412010450 | 40150 | 40250 | 40250 | 40150 | 550 |
| 343 | 20231011 | 131900 | 6389900600 | 40250 | 40250 | 40250 | 40250 | 205 |
| 344 | 20231011 | 131800 | 6381649350 | 40250 | 40350 | 40350 | 40250 | 1845 |
| 345 | 20231011 | 131700 | 6307307850 | 40350 | 40400 | 40400 | 40350 | 266 |
| 346 | 20231011 | 131600 | 6296571200 | 40400 | 40400 | 40400 | 40350 | 218 |
| 347 | 20231011 | 131500 | 6287764550 | 40400 | 40400 | 40400 | 40350 | 1558 |
| 348 | 20231011 | 131400 | 6224835300 | 40350 | 40300 | 40400 | 40300 | 1127 |
| 349 | 20231011 | 131300 | 6179360900 | 40300 | 40350 | 40350 | 40300 | 451 |
| 350 | 20231011 | 131200 | 6161184100 | 40350 | 40350 | 40350 | 40350 | 163 |
| 351 | 20231011 | 131100 | 6154607050 | 40350 | 40250 | 40350 | 40250 | 1344 |
| 352 | 20231011 | 131000 | 6100459600 | 40250 | 40200 | 40250 | 40150 | 1125 |
| 353 | 20231011 | 130900 | 6055273800 | 40250 | 40200 | 40250 | 40150 | 861 |
| 354 | 20231011 | 130800 | 6020620200 | 40200 | 40150 | 40200 | 40150 | 1209 |
| 355 | 20231011 | 130700 | 5972021050 | 40150 | 40150 | 40200 | 40100 | 769 |
| 356 | 20231011 | 130600 | 5941149700 | 40150 | 40150 | 40150 | 40100 | 324 |
| 357 | 20231011 | 130500 | 5928141950 | 40100 | 40150 | 40150 | 40100 | 179 |
| 358 | 20231011 | 130400 | 5920955700 | 40150 | 40150 | 40150 | 40150 | 1138 |
| 359 | 20231011 | 130300 | 5875265000 | 40150 | 40150 | 40150 | 40100 | 26 |
| 360 | 20231011 | 130200 | 5874221350 | 40100 | 40050 | 40150 | 40050 | 1560 |
| 361 | 20231011 | 130100 | 5811704850 | 40050 | 40000 | 40050 | 40000 | 109 |
| 362 | 20231011 | 130000 | 5807342150 | 40050 | 40050 | 40050 | 40000 | 22 |
| 363 | 20231011 | 125900 | 5806461100 | 40000 | 40000 | 40000 | 39950 | 981 |
| 364 | 20231011 | 125800 | 5767223500 | 40000 | 40000 | 40000 | 40000 | 20 |
| 365 | 20231011 | 125700 | 5766423500 | 40000 | 40000 | 40000 | 40000 | 80 |
| 366 | 20231011 | 125600 | 5763223500 | 39950 | 39900 | 39950 | 39900 | 464 |
| 367 | 20231011 | 125500 | 5744688000 | 39900 | 39900 | 39900 | 39900 | 2148 |
| 368 | 20231011 | 125400 | 5658982800 | 39900 | 39900 | 39900 | 39850 | 389 |
| 369 | 20231011 | 125300 | 5643477500 | 39900 | 39900 | 39900 | 39900 | 598 |
| 370 | 20231011 | 125200 | 5619617300 | 39900 | 39900 | 39900 | 39900 | 34 |
| 371 | 20231011 | 125100 | 5618260700 | 39900 | 39900 | 39900 | 39900 | 14 |
| 372 | 20231011 | 125000 | 5617702100 | 39900 | 39900 | 39900 | 39900 | 50 |
| 373 | 20231011 | 124900 | 5615707100 | 39900 | 39900 | 39900 | 39900 | 37 |
| 374 | 20231011 | 124800 | 5614230800 | 39900 | 39900 | 39900 | 39900 | 129 |
| 375 | 20231011 | 124700 | 5609083700 | 39850 | 39850 | 39850 | 39850 | 448 |
| 376 | 20231011 | 124600 | 5591230900 | 39850 | 39900 | 39900 | 39850 | 89 |
| 377 | 20231011 | 124500 | 5587682500 | 39900 | 39850 | 39900 | 39850 | 16 |
| 378 | 20231011 | 124400 | 5587044550 | 39850 | 39850 | 39900 | 39850 | 73 |
| 379 | 20231011 | 124300 | 5584134000 | 39850 | 39900 | 39900 | 39850 | 313 |
| 380 | 20231011 | 124200 | 5571660650 | 39900 | 39900 | 39900 | 39900 | 11 |
| 381 | 20231011 | 124100 | 5571221750 | 39900 | 39900 | 39900 | 39900 | 126 |
| 382 | 20231011 | 124000 | 5566194350 | 39850 | 39850 | 39850 | 39850 | 1503 |
| 383 | 20231011 | 123900 | 5506299800 | 39800 | 39850 | 39850 | 39800 | 70 |
| 384 | 20231011 | 123800 | 5503511850 | 39850 | 39850 | 39850 | 39850 | 59 |
| 385 | 20231011 | 123700 | 5501160700 | 39850 | 39850 | 39850 | 39850 | 45 |
| 386 | 20231011 | 123600 | 5499367450 | 39850 | 39850 | 39850 | 39800 | 107 |
| 387 | 20231011 | 123500 | 5495108500 | 39850 | 39800 | 39850 | 39800 | 259 |
| 388 | 20231011 | 123400 | 5484799000 | 39800 | 39800 | 39800 | 39800 | 107 |
| 389 | 20231011 | 123300 | 5480540400 | 39800 | 39900 | 39900 | 39800 | 667 |
| 390 | 20231011 | 123200 | 5453967400 | 39900 | 39800 | 39900 | 39800 | 1992 |
| 391 | 20231011 | 123100 | 5374674250 | 39800 | 39750 | 39800 | 39750 | 270 |
| 392 | 20231011 | 123000 | 5363931550 | 39800 | 39800 | 39800 | 39800 | 161 |
| 393 | 20231011 | 122900 | 5357523750 | 39800 | 39800 | 39800 | 39800 | 89 |
| 394 | 20231011 | 122800 | 5353981550 | 39750 | 39750 | 39800 | 39750 | 1304 |
| 395 | 20231011 | 122700 | 5302147300 | 39750 | 39750 | 39750 | 39750 | 214 |
| 396 | 20231011 | 122600 | 5293640800 | 39750 | 39750 | 39750 | 39700 | 142 |
| 397 | 20231011 | 122500 | 5287996750 | 39750 | 39750 | 39750 | 39750 | 85 |
| 398 | 20231011 | 122400 | 5284618000 | 39750 | 39750 | 39750 | 39750 | 77 |
| 399 | 20231011 | 122300 | 5281557250 | 39750 | 39750 | 39750 | 39700 | 113 |
| 400 | 20231011 | 122200 | 5277065550 | 39750 | 39750 | 39750 | 39700 | 44 |
| 401 | 20231011 | 122100 | 5275316700 | 39750 | 39750 | 39750 | 39750 | 69 |
| 402 | 20231011 | 122000 | 5272573950 | 39750 | 39750 | 39750 | 39750 | 153 |
| 403 | 20231011 | 121900 | 5266492200 | 39750 | 39750 | 39750 | 39750 | 117 |
| 404 | 20231011 | 121800 | 5261841450 | 39750 | 39750 | 39750 | 39750 | 82 |
| 405 | 20231011 | 121700 | 5258581950 | 39750 | 39750 | 39750 | 39700 | 100 |
| 406 | 20231011 | 121600 | 5254607100 | 39750 | 39750 | 39750 | 39750 | 97 |
| 407 | 20231011 | 121500 | 5250751350 | 39750 | 39750 | 39750 | 39750 | 78 |
| 408 | 20231011 | 121400 | 5247650850 | 39750 | 39750 | 39750 | 39700 | 63 |
| 409 | 20231011 | 121300 | 5245147950 | 39750 | 39750 | 39750 | 39750 | 122 |
| 410 | 20231011 | 121200 | 5240298450 | 39750 | 39750 | 39750 | 39750 | 41 |
| 411 | 20231011 | 121100 | 5238668700 | 39750 | 39700 | 39750 | 39700 | 358 |
| 412 | 20231011 | 121000 | 5224448700 | 39700 | 39750 | 39750 | 39700 | 48 |
| 413 | 20231011 | 120900 | 5222541150 | 39750 | 39750 | 39750 | 39750 | 4 |
| 414 | 20231011 | 120800 | 5222382150 | 39750 | 39750 | 39750 | 39750 | 41 |
| 415 | 20231011 | 120700 | 5220752400 | 39700 | 39750 | 39750 | 39700 | 124 |
| 416 | 20231011 | 120600 | 5215824850 | 39700 | 39750 | 39800 | 39700 | 594 |
| 417 | 20231011 | 120500 | 5192222150 | 39800 | 39800 | 39800 | 39750 | 920 |
| 418 | 20231011 | 120400 | 5155617950 | 39800 | 39850 | 39850 | 39800 | 24 |
| 419 | 20231011 | 120300 | 5154662550 | 39850 | 39800 | 39850 | 39800 | 68 |
| 420 | 20231011 | 120200 | 5151954650 | 39850 | 39850 | 39850 | 39850 | 12 |
| 421 | 20231011 | 120100 | 5151476450 | 39850 | 39850 | 39850 | 39850 | 35 |
| 422 | 20231011 | 120000 | 5150081700 | 39800 | 39850 | 39850 | 39800 | 1241 |
| 423 | 20231011 | 115900 | 5100685300 | 39800 | 39850 | 39850 | 39800 | 92 |
| 424 | 20231011 | 115800 | 5097021600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 425 | 20231011 | 115700 | 5097021600 | 39800 | 39850 | 39850 | 39800 | 91 |
| 426 | 20231011 | 115600 | 5093397250 | 39850 | 39850 | 39850 | 39800 | 38 |
| 427 | 20231011 | 115500 | 5091884250 | 39850 | 39850 | 39850 | 39850 | 8 |
| 428 | 20231011 | 115400 | 5091565450 | 39850 | 39950 | 39950 | 39850 | 1775 |
| 429 | 20231011 | 115300 | 5020757100 | 39900 | 39950 | 39950 | 39900 | 139 |
| 430 | 20231011 | 115200 | 5015204100 | 39950 | 39950 | 39950 | 39950 | 88 |
| 431 | 20231011 | 115100 | 5011688500 | 39950 | 39950 | 39950 | 39900 | 68 |
| 432 | 20231011 | 115000 | 5008973000 | 39950 | 39950 | 39950 | 39900 | 132 |
| 433 | 20231011 | 114900 | 5003699650 | 39950 | 39950 | 39950 | 39950 | 32 |
| 434 | 20231011 | 114800 | 5002421250 | 39950 | 39950 | 39950 | 39950 | 57 |
| 435 | 20231011 | 114700 | 5000144100 | 39950 | 39950 | 39950 | 39950 | 53 |
| 436 | 20231011 | 114600 | 4998026750 | 39900 | 39950 | 39950 | 39900 | 287 |
| 437 | 20231011 | 114500 | 4986562750 | 39900 | 39950 | 39950 | 39900 | 2 |
| 438 | 20231011 | 114400 | 4986482900 | 39950 | 39950 | 39950 | 39950 | 10 |
| 439 | 20231011 | 114300 | 4986083400 | 39950 | 39950 | 39950 | 39950 | 68 |
| 440 | 20231011 | 114200 | 4983366800 | 39950 | 39950 | 40000 | 39950 | 568 |
| 441 | 20231011 | 114100 | 4960674950 | 39950 | 40000 | 40000 | 39950 | 35 |
| 442 | 20231011 | 114000 | 4959275000 | 40000 | 40000 | 40000 | 40000 | 4 |
| 443 | 20231011 | 113900 | 4959115000 | 40000 | 40000 | 40000 | 39950 | 189 |
| 444 | 20231011 | 113800 | 4951557850 | 40000 | 40000 | 40000 | 40000 | 9 |
| 445 | 20231011 | 113700 | 4951197850 | 40000 | 40000 | 40000 | 40000 | 35 |
| 446 | 20231011 | 113600 | 4949797850 | 39950 | 40000 | 40000 | 39950 | 73 |
| 447 | 20231011 | 113500 | 4946881350 | 39950 | 40000 | 40000 | 39950 | 201 |
| 448 | 20231011 | 113400 | 4938851200 | 40000 | 40000 | 40000 | 40000 | 31 |
| 449 | 20231011 | 113300 | 4937611200 | 39950 | 39950 | 40000 | 39950 | 146 |
| 450 | 20231011 | 113200 | 4931777350 | 39950 | 39950 | 39950 | 39900 | 435 |
| 451 | 20231011 | 113100 | 4914401600 | 39950 | 39950 | 39950 | 39950 | 45 |
| 452 | 20231011 | 113000 | 4912603850 | 39950 | 39950 | 39950 | 39950 | 35 |
| 453 | 20231011 | 112900 | 4911205600 | 39900 | 39950 | 39950 | 39900 | 140 |
| 454 | 20231011 | 112800 | 4905617600 | 39950 | 39950 | 39950 | 39900 | 52 |
| 455 | 20231011 | 112700 | 4903540250 | 39950 | 40000 | 40000 | 39900 | 35 |
| 456 | 20231011 | 112600 | 4902142000 | 40000 | 39950 | 40000 | 39950 | 98 |
| 457 | 20231011 | 112500 | 4898226600 | 39950 | 40000 | 40000 | 39950 | 332 |
| 458 | 20231011 | 112400 | 4884956300 | 40000 | 39950 | 40000 | 39950 | 46 |
| 459 | 20231011 | 112300 | 4883117000 | 40000 | 39950 | 40000 | 39950 | 593 |
| 460 | 20231011 | 112200 | 4859425150 | 39950 | 39950 | 39950 | 39900 | 312 |
| 461 | 20231011 | 112100 | 4846960900 | 39950 | 39900 | 39950 | 39900 | 79 |
| 462 | 20231011 | 112000 | 4843804900 | 39950 | 39950 | 39950 | 39900 | 333 |
| 463 | 20231011 | 111900 | 4830508050 | 39950 | 39950 | 39950 | 39950 | 107 |
| 464 | 20231011 | 111800 | 4826233400 | 39950 | 39950 | 39950 | 39900 | 179 |
| 465 | 20231011 | 111700 | 4819082400 | 39950 | 39950 | 39950 | 39900 | 118 |
| 466 | 20231011 | 111600 | 4814369000 | 39950 | 39950 | 39950 | 39900 | 137 |
| 467 | 20231011 | 111500 | 4808898450 | 39950 | 39950 | 39950 | 39900 | 73 |
| 468 | 20231011 | 111400 | 4805983100 | 39950 | 39950 | 39950 | 39950 | 72 |
| 469 | 20231011 | 111300 | 4803106700 | 39950 | 39950 | 39950 | 39900 | 72 |
| 470 | 20231011 | 111200 | 4800232850 | 39950 | 39950 | 39950 | 39950 | 56 |
| 471 | 20231011 | 111100 | 4797995650 | 39900 | 39900 | 39900 | 39900 | 546 |
| 472 | 20231011 | 111000 | 4776210250 | 39850 | 39850 | 39900 | 39850 | 79 |
| 473 | 20231011 | 110900 | 4773058800 | 39900 | 39850 | 39900 | 39850 | 6 |
| 474 | 20231011 | 110800 | 4772819450 | 39850 | 39900 | 39900 | 39850 | 143 |
| 475 | 20231011 | 110700 | 4767116500 | 39900 | 39900 | 39900 | 39900 | 68 |
| 476 | 20231011 | 110600 | 4764403300 | 39900 | 39850 | 39900 | 39800 | 959 |
| 477 | 20231011 | 110500 | 4726186200 | 39850 | 39850 | 39850 | 39800 | 498 |
| 478 | 20231011 | 110400 | 4706342650 | 39900 | 39950 | 39950 | 39900 | 474 |
| 479 | 20231011 | 110300 | 4687428900 | 39900 | 39900 | 39950 | 39900 | 65 |
| 480 | 20231011 | 110200 | 4684833700 | 39900 | 39900 | 39950 | 39900 | 323 |
| 481 | 20231011 | 110100 | 4671945500 | 39900 | 39900 | 39950 | 39900 | 327 |
| 482 | 20231011 | 110000 | 4658896300 | 39950 | 39900 | 39950 | 39900 | 447 |
| 483 | 20231011 | 105900 | 4641060650 | 39850 | 39900 | 39900 | 39850 | 166 |
| 484 | 20231011 | 105800 | 4634443500 | 39850 | 39900 | 39900 | 39850 | 33 |
| 485 | 20231011 | 105700 | 4633128100 | 39900 | 39850 | 39900 | 39850 | 94 |
| 486 | 20231011 | 105600 | 4629377550 | 39900 | 39800 | 39900 | 39800 | 558 |
| 487 | 20231011 | 105500 | 4607146100 | 39800 | 39850 | 39850 | 39800 | 790 |
| 488 | 20231011 | 105400 | 4575674750 | 39950 | 39900 | 39950 | 39900 | 152 |
| 489 | 20231011 | 105300 | 4569608450 | 39900 | 39950 | 39950 | 39900 | 433 |
| 490 | 20231011 | 105200 | 4552330150 | 39950 | 39950 | 39950 | 39950 | 30 |
| 491 | 20231011 | 105100 | 4551131650 | 39900 | 39900 | 39900 | 39850 | 800 |
| 492 | 20231011 | 105000 | 4519217800 | 39900 | 39900 | 39900 | 39900 | 41 |
| 493 | 20231011 | 104900 | 4517581900 | 39850 | 39900 | 39950 | 39800 | 1610 |
| 494 | 20231011 | 104800 | 4453368450 | 39900 | 39900 | 39900 | 39850 | 69 |
| 495 | 20231011 | 104700 | 4450618050 | 39900 | 39750 | 39900 | 39750 | 2668 |
| 496 | 20231011 | 104600 | 4344422350 | 39750 | 39800 | 39800 | 39750 | 15 |
| 497 | 20231011 | 104500 | 4343825500 | 39800 | 39750 | 39800 | 39750 | 32 |
| 498 | 20231011 | 104400 | 4342551950 | 39750 | 39750 | 39750 | 39750 | 826 |
| 499 | 20231011 | 104300 | 4309718450 | 39750 | 39750 | 39750 | 39750 | 55 |
| 500 | 20231011 | 104200 | 4307532200 | 39750 | 39800 | 39800 | 39750 | 1278 |
| 501 | 20231011 | 104100 | 4256700700 | 39850 | 39850 | 39850 | 39850 | 57 |
| 502 | 20231011 | 104000 | 4254429250 | 39850 | 39850 | 39850 | 39850 | 302 |
| 503 | 20231011 | 103900 | 4242394550 | 39850 | 39950 | 39950 | 39800 | 2396 |
| 504 | 20231011 | 103800 | 4146909950 | 39950 | 39900 | 39950 | 39900 | 719 |
| 505 | 20231011 | 103700 | 4118191650 | 39900 | 39850 | 39900 | 39850 | 566 |
| 506 | 20231011 | 103600 | 4095619650 | 39850 | 39900 | 39900 | 39800 | 224 |
| 507 | 20231011 | 103500 | 4086693900 | 39850 | 39850 | 39900 | 39850 | 1447 |
| 508 | 20231011 | 103400 | 4029013850 | 39850 | 39850 | 39850 | 39850 | 60 |
| 509 | 20231011 | 103300 | 4026622850 | 39800 | 39850 | 39850 | 39800 | 100 |
| 510 | 20231011 | 103200 | 4022640450 | 39800 | 39800 | 39850 | 39800 | 94 |
| 511 | 20231011 | 103100 | 4018896100 | 39850 | 39750 | 39900 | 39750 | 903 |
| 512 | 20231011 | 103000 | 3982920700 | 39800 | 39800 | 39800 | 39800 | 244 |
| 513 | 20231011 | 102900 | 3973209500 | 39800 | 39750 | 39800 | 39750 | 111 |
| 514 | 20231011 | 102800 | 3968797000 | 39750 | 39750 | 39750 | 39750 | 98 |
| 515 | 20231011 | 102700 | 3964901500 | 39800 | 39700 | 39800 | 39700 | 736 |
| 516 | 20231011 | 102600 | 3935647600 | 39700 | 39650 | 39700 | 39650 | 123 |
| 517 | 20231011 | 102500 | 3930765450 | 39700 | 39650 | 39700 | 39650 | 1407 |
| 518 | 20231011 | 102400 | 3874946600 | 39600 | 39650 | 39650 | 39600 | 732 |
| 519 | 20231011 | 102300 | 3845927900 | 39700 | 39750 | 39750 | 39700 | 768 |
| 520 | 20231011 | 102200 | 3815432150 | 39750 | 39750 | 39750 | 39750 | 148 |
| 521 | 20231011 | 102100 | 3809549150 | 39750 | 39750 | 39800 | 39750 | 159 |
| 522 | 20231011 | 102000 | 3803227350 | 39750 | 39750 | 39750 | 39750 | 540 |
| 523 | 20231011 | 101900 | 3781762350 | 39750 | 39750 | 39800 | 39750 | 983 |
| 524 | 20231011 | 101800 | 3742665300 | 39750 | 39750 | 39750 | 39750 | 113 |
| 525 | 20231011 | 101700 | 3738173550 | 39750 | 39700 | 39750 | 39700 | 80 |
| 526 | 20231011 | 101600 | 3734993650 | 39700 | 39700 | 39750 | 39700 | 178 |
| 527 | 20231011 | 101500 | 3727918650 | 39750 | 39750 | 39800 | 39750 | 28 |
| 528 | 20231011 | 101400 | 3726805550 | 39750 | 39750 | 39750 | 39750 | 534 |
| 529 | 20231011 | 101300 | 3705579050 | 39750 | 39750 | 39750 | 39750 | 139 |
| 530 | 20231011 | 101200 | 3700053800 | 39750 | 39750 | 39750 | 39700 | 96 |
| 531 | 20231011 | 101100 | 3696238000 | 39750 | 39800 | 39800 | 39750 | 601 |
| 532 | 20231011 | 101000 | 3672346100 | 39800 | 39800 | 39800 | 39750 | 498 |
| 533 | 20231011 | 100900 | 3652525750 | 39800 | 39850 | 39850 | 39800 | 194 |
| 534 | 20231011 | 100800 | 3644804500 | 39850 | 39900 | 39900 | 39850 | 158 |
| 535 | 20231011 | 100700 | 3638507400 | 39900 | 39800 | 39900 | 39800 | 633 |
| 536 | 20231011 | 100600 | 3613307600 | 39800 | 39800 | 39800 | 39800 | 32 |
| 537 | 20231011 | 100500 | 3612034000 | 39800 | 39750 | 39800 | 39750 | 149 |
| 538 | 20231011 | 100400 | 3606108800 | 39750 | 39750 | 39800 | 39750 | 31 |
| 539 | 20231011 | 100300 | 3604876500 | 39750 | 39700 | 39750 | 39700 | 1643 |
| 540 | 20231011 | 100200 | 3539568400 | 39700 | 39800 | 39800 | 39700 | 843 |
| 541 | 20231011 | 100100 | 3506057950 | 39850 | 39850 | 39850 | 39850 | 66 |
| 542 | 20231011 | 100000 | 3503427850 | 39800 | 39650 | 39850 | 39650 | 1366 |
| 543 | 20231011 | 095900 | 3449151400 | 39700 | 39700 | 39700 | 39650 | 507 |
| 544 | 20231011 | 095800 | 3429041300 | 39700 | 39700 | 39700 | 39650 | 144 |
| 545 | 20231011 | 095700 | 3423326150 | 39700 | 39700 | 39700 | 39650 | 94 |
| 546 | 20231011 | 095600 | 3419597600 | 39700 | 39900 | 39900 | 39700 | 1611 |
| 547 | 20231011 | 095500 | 3355492350 | 39900 | 39850 | 39900 | 39850 | 275 |
| 548 | 20231011 | 095400 | 3344519900 | 39850 | 40000 | 40000 | 39850 | 2553 |
| 549 | 20231011 | 095300 | 3242576850 | 40000 | 40050 | 40050 | 40000 | 275 |
| 550 | 20231011 | 095200 | 3231576800 | 40050 | 40000 | 40100 | 40000 | 928 |
| 551 | 20231011 | 095100 | 3194434150 | 40000 | 40000 | 40000 | 39950 | 241 |
| 552 | 20231011 | 095000 | 3184799150 | 40000 | 40000 | 40000 | 40000 | 62 |
| 553 | 20231011 | 094900 | 3182319150 | 40000 | 39950 | 40000 | 39900 | 966 |
| 554 | 20231011 | 094800 | 3143726850 | 39950 | 39950 | 39950 | 39900 | 130 |
| 555 | 20231011 | 094700 | 3138533400 | 39950 | 39900 | 39950 | 39850 | 697 |
| 556 | 20231011 | 094600 | 3110718300 | 39850 | 39900 | 39900 | 39850 | 963 |
| 557 | 20231011 | 094500 | 3072341500 | 39900 | 39950 | 39950 | 39900 | 609 |
| 558 | 20231011 | 094400 | 3048031450 | 39950 | 40000 | 40000 | 39950 | 227 |
| 559 | 20231011 | 094300 | 3038960450 | 40000 | 39950 | 40000 | 39950 | 221 |
| 560 | 20231011 | 094200 | 3030125450 | 40000 | 40100 | 40100 | 40000 | 1690 |
| 561 | 20231011 | 094100 | 2962398500 | 40150 | 40200 | 40200 | 40150 | 1363 |
| 562 | 20231011 | 094000 | 2907628500 | 40200 | 40300 | 40350 | 40200 | 681 |
| 563 | 20231011 | 093900 | 2880202300 | 40300 | 40300 | 40400 | 40300 | 1870 |
| 564 | 20231011 | 093800 | 2804746900 | 40300 | 40250 | 40350 | 40250 | 1452 |
| 565 | 20231011 | 093700 | 2746207800 | 40250 | 40250 | 40350 | 40250 | 1396 |
| 566 | 20231011 | 093600 | 2689955800 | 40250 | 40200 | 40300 | 40200 | 1080 |
| 567 | 20231011 | 093500 | 2646505800 | 40200 | 40150 | 40200 | 40150 | 797 |
| 568 | 20231011 | 093400 | 2614467700 | 40200 | 40200 | 40200 | 40150 | 822 |
| 569 | 20231011 | 093300 | 2581437600 | 40200 | 40100 | 40200 | 40100 | 736 |
| 570 | 20231011 | 093200 | 2551888650 | 40100 | 40050 | 40150 | 40050 | 1841 |
| 571 | 20231011 | 093100 | 2478105550 | 40050 | 40100 | 40150 | 40000 | 516 |
| 572 | 20231011 | 093000 | 2457427500 | 40100 | 40150 | 40200 | 40100 | 648 |
| 573 | 20231011 | 092900 | 2431428550 | 40200 | 40250 | 40250 | 40200 | 756 |
| 574 | 20231011 | 092800 | 2401030550 | 40250 | 40100 | 40250 | 40100 | 1083 |
| 575 | 20231011 | 092700 | 2357512650 | 40100 | 40150 | 40150 | 40100 | 130 |
| 576 | 20231011 | 092600 | 2352294200 | 40150 | 40150 | 40200 | 40150 | 455 |
| 577 | 20231011 | 092500 | 2334025700 | 40150 | 40050 | 40200 | 40050 | 794 |
| 578 | 20231011 | 092400 | 2302163050 | 40050 | 40050 | 40050 | 40000 | 584 |
| 579 | 20231011 | 092300 | 2278778350 | 40000 | 40100 | 40100 | 40000 | 1438 |
| 580 | 20231011 | 092200 | 2221206150 | 40050 | 40350 | 40350 | 40050 | 3221 |
| 581 | 20231011 | 092100 | 2091643200 | 40350 | 40250 | 40350 | 40250 | 1727 |
| 582 | 20231011 | 092000 | 2022042150 | 40200 | 40150 | 40250 | 40150 | 3293 |
| 583 | 20231011 | 091900 | 1889659650 | 40150 | 40150 | 40200 | 40100 | 1131 |
| 584 | 20231011 | 091800 | 1844249900 | 40150 | 40150 | 40200 | 40100 | 2138 |
| 585 | 20231011 | 091700 | 1758407700 | 40100 | 40100 | 40150 | 40050 | 727 |
| 586 | 20231011 | 091600 | 1729254850 | 40050 | 40150 | 40150 | 40050 | 2163 |
| 587 | 20231011 | 091500 | 1642546350 | 40150 | 39950 | 40150 | 39950 | 1494 |
| 588 | 20231011 | 091400 | 1582707550 | 39950 | 39900 | 40100 | 39900 | 6961 |
| 589 | 20231011 | 091300 | 1304097500 | 39950 | 39800 | 39950 | 39800 | 1151 |
| 590 | 20231011 | 091200 | 1258191350 | 39800 | 39850 | 39950 | 39800 | 2457 |
| 591 | 20231011 | 091100 | 1160204300 | 39850 | 39800 | 39900 | 39800 | 497 |
| 592 | 20231011 | 091000 | 1140403500 | 39850 | 39750 | 39850 | 39700 | 2205 |
| 593 | 20231011 | 090900 | 1052671100 | 39750 | 39700 | 39800 | 39600 | 1283 |
| 594 | 20231011 | 090800 | 1001699600 | 39700 | 39700 | 39750 | 39650 | 1561 |
| 595 | 20231011 | 090700 | 939735950 | 39750 | 39900 | 39950 | 39750 | 1805 |
| 596 | 20231011 | 090600 | 867832800 | 39900 | 39850 | 39950 | 39800 | 1828 |
| 597 | 20231011 | 090500 | 794889250 | 39750 | 39950 | 39950 | 39750 | 2095 |
| 598 | 20231011 | 090400 | 711388900 | 39900 | 39950 | 40050 | 39850 | 2390 |
| 599 | 20231011 | 090300 | 615937400 | 39900 | 39700 | 39950 | 39650 | 2669 |
| 600 | 20231011 | 090200 | 509565550 | 39700 | 39700 | 39950 | 39650 | 6605 |
| 601 | 20231011 | 090100 | 246800050 | 39650 | 39400 | 39700 | 39350 | 4050 |
| 602 | 20231011 | 090000 | 86616950 | 39400 | 39100 | 39400 | 39100 | 2208 |