32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 3 | 20231010 | 190700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231010 | 190600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231010 | 190500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231010 | 190400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231010 | 190300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231010 | 190200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231010 | 190100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231010 | 190000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231010 | 185900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231010 | 185800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231010 | 185700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231010 | 185600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231010 | 185500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231010 | 185400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231010 | 185300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231010 | 185200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231010 | 185100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231010 | 185000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231010 | 184900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231010 | 184800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231010 | 184700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231010 | 184600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231010 | 184500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231010 | 184400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231010 | 184300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231010 | 184200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231010 | 184100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231010 | 184000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231010 | 183900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231010 | 183800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 33 | 20231010 | 183700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231010 | 183600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231010 | 183500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231010 | 183400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231010 | 183300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231010 | 183200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231010 | 183100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231010 | 183000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231010 | 182900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231010 | 182800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231010 | 182700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231010 | 182600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231010 | 182500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231010 | 182400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231010 | 182300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231010 | 182200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231010 | 182100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231010 | 182000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231010 | 181900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231010 | 181800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231010 | 181700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231010 | 181600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231010 | 181500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231010 | 181400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231010 | 181300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231010 | 181200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231010 | 181100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231010 | 181000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231010 | 180900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231010 | 180800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 63 | 20231010 | 180700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231010 | 180600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231010 | 180500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231010 | 180400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231010 | 180300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231010 | 180200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231010 | 180100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231010 | 180000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231010 | 175900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231010 | 175800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231010 | 175700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231010 | 175600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231010 | 175500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231010 | 175400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231010 | 175300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231010 | 175200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231010 | 175100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231010 | 175000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231010 | 174900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231010 | 174800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231010 | 174700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231010 | 174600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231010 | 174500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231010 | 174400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231010 | 174300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231010 | 174200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231010 | 174100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231010 | 174000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231010 | 173900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231010 | 173800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 93 | 20231010 | 173700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231010 | 173600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231010 | 173500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231010 | 173400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231010 | 173300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231010 | 173200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231010 | 173100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231010 | 173000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231010 | 172900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231010 | 172800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231010 | 172700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231010 | 172600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231010 | 172500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231010 | 172400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231010 | 172300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231010 | 172200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231010 | 172100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231010 | 172000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231010 | 171900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231010 | 171800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231010 | 171700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231010 | 171600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231010 | 171500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231010 | 171400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231010 | 171300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231010 | 171200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231010 | 171100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231010 | 171000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231010 | 170900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231010 | 170800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 123 | 20231010 | 170700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231010 | 170600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231010 | 170500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231010 | 170400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231010 | 170300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231010 | 170200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231010 | 170100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231010 | 170000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231010 | 165900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231010 | 165800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231010 | 165700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231010 | 165600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231010 | 165500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231010 | 165400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231010 | 165300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231010 | 165200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231010 | 165100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231010 | 165000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231010 | 164900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231010 | 164800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231010 | 164700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231010 | 164600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231010 | 164500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231010 | 164400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231010 | 164300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231010 | 164200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231010 | 164100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231010 | 164000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231010 | 163900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231010 | 163800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 153 | 20231010 | 163700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231010 | 163600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231010 | 163500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231010 | 163400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231010 | 163300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231010 | 163200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231010 | 163100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231010 | 163000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231010 | 162900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231010 | 162800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231010 | 162700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231010 | 162600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231010 | 162500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231010 | 162400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231010 | 162300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231010 | 162200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231010 | 162100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231010 | 162000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231010 | 161900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231010 | 161800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231010 | 161700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231010 | 161600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231010 | 161500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231010 | 161400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231010 | 161300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231010 | 161200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231010 | 161100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231010 | 161000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231010 | 160900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231010 | 160800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 183 | 20231010 | 160700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231010 | 160600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231010 | 160500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231010 | 160400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231010 | 160300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231010 | 160200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231010 | 160100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231010 | 160000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231010 | 155900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231010 | 155800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231010 | 155700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231010 | 155600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231010 | 155500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231010 | 155400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231010 | 155300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231010 | 155200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231010 | 155100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231010 | 155000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20231010 | 154900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20231010 | 154800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20231010 | 154700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20231010 | 154600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20231010 | 154500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20231010 | 154400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20231010 | 154300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20231010 | 154200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20231010 | 154100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20231010 | 154000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20231010 | 153900 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20231010 | 153800 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 213 | 20231010 | 153700 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20231010 | 153600 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20231010 | 153500 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20231010 | 153400 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20231010 | 153300 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20231010 | 153200 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20231010 | 153100 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20231010 | 153000 | 7398793300 | 24350 | 24350 | 24350 | 24350 | 2208 |
| 221 | 20231010 | 152900 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231010 | 152800 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231010 | 152700 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231010 | 152600 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20231010 | 152500 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231010 | 152400 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231010 | 152300 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231010 | 152200 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231010 | 152100 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231010 | 152000 | 7345028500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20231010 | 151900 | 7345028500 | 24350 | 24300 | 24350 | 24250 | 156 |
| 232 | 20231010 | 151800 | 7341237500 | 24300 | 24300 | 24400 | 24300 | 310 |
| 233 | 20231010 | 151700 | 7333697300 | 24300 | 24200 | 24400 | 24200 | 258 |
| 234 | 20231010 | 151600 | 7327446300 | 24200 | 24250 | 24400 | 24200 | 1407 |
| 235 | 20231010 | 151500 | 7293320100 | 24200 | 24250 | 24400 | 24150 | 599 |
| 236 | 20231010 | 151400 | 7278807550 | 24300 | 24300 | 24350 | 24200 | 2306 |
| 237 | 20231010 | 151300 | 7222844900 | 24300 | 24350 | 24400 | 24300 | 401 |
| 238 | 20231010 | 151200 | 7213071800 | 24350 | 24350 | 24400 | 24350 | 268 |
| 239 | 20231010 | 151100 | 7206544300 | 24350 | 24350 | 24400 | 24300 | 521 |
| 240 | 20231010 | 151000 | 7193854050 | 24400 | 24350 | 24400 | 24350 | 282 |
| 241 | 20231010 | 150900 | 7186981900 | 24350 | 24400 | 24500 | 24300 | 647 |
| 242 | 20231010 | 150800 | 7171183300 | 24450 | 24300 | 24450 | 24300 | 704 |
| 243 | 20231010 | 150700 | 7154001450 | 24300 | 24350 | 24400 | 24300 | 242 |
| 244 | 20231010 | 150600 | 7148112100 | 24350 | 24300 | 24450 | 24300 | 510 |
| 245 | 20231010 | 150500 | 7135697900 | 24350 | 24400 | 24450 | 24300 | 347 |
| 246 | 20231010 | 150400 | 7127246000 | 24300 | 24250 | 24450 | 24200 | 369 |
| 247 | 20231010 | 150300 | 7118265900 | 24250 | 24300 | 24400 | 24250 | 570 |
| 248 | 20231010 | 150200 | 7104407900 | 24250 | 24250 | 24300 | 24200 | 401 |
| 249 | 20231010 | 150100 | 7094678200 | 24250 | 24250 | 24350 | 24200 | 321 |
| 250 | 20231010 | 150000 | 7086890900 | 24250 | 24250 | 24400 | 24200 | 579 |
| 251 | 20231010 | 145900 | 7072842850 | 24250 | 24250 | 24350 | 24150 | 3773 |
| 252 | 20231010 | 145800 | 6981517100 | 24250 | 24400 | 24400 | 24250 | 2961 |
| 253 | 20231010 | 145700 | 6909567250 | 24400 | 24400 | 24550 | 24350 | 395 |
| 254 | 20231010 | 145600 | 6899909200 | 24450 | 24400 | 24450 | 24350 | 375 |
| 255 | 20231010 | 145500 | 6890756350 | 24400 | 24400 | 24400 | 24350 | 266 |
| 256 | 20231010 | 145400 | 6884271050 | 24350 | 24450 | 24500 | 24350 | 600 |
| 257 | 20231010 | 145300 | 6869603200 | 24400 | 24350 | 24450 | 24350 | 333 |
| 258 | 20231010 | 145200 | 6861478750 | 24350 | 24300 | 24400 | 24300 | 284 |
| 259 | 20231010 | 145100 | 6854565500 | 24300 | 24350 | 24450 | 24300 | 403 |
| 260 | 20231010 | 145000 | 6844745800 | 24350 | 24400 | 24400 | 24350 | 243 |
| 261 | 20231010 | 144900 | 6838825450 | 24400 | 24450 | 24450 | 24300 | 1310 |
| 262 | 20231010 | 144800 | 6806885850 | 24450 | 24450 | 24550 | 24450 | 335 |
| 263 | 20231010 | 144700 | 6798683800 | 24450 | 24500 | 24500 | 24450 | 371 |
| 264 | 20231010 | 144600 | 6789603150 | 24500 | 24550 | 24550 | 24500 | 322 |
| 265 | 20231010 | 144500 | 6781712700 | 24500 | 24600 | 24600 | 24500 | 649 |
| 266 | 20231010 | 144400 | 6765794400 | 24500 | 24450 | 24650 | 24450 | 1285 |
| 267 | 20231010 | 144300 | 6734212300 | 24450 | 24550 | 24550 | 24450 | 257 |
| 268 | 20231010 | 144200 | 6727921450 | 24550 | 24500 | 24600 | 24450 | 610 |
| 269 | 20231010 | 144100 | 6712963650 | 24550 | 24550 | 24550 | 24450 | 285 |
| 270 | 20231010 | 144000 | 6705984400 | 24500 | 24450 | 24600 | 24450 | 578 |
| 271 | 20231010 | 143900 | 6691805500 | 24500 | 24450 | 24550 | 24450 | 494 |
| 272 | 20231010 | 143800 | 6679704600 | 24450 | 24450 | 24500 | 24450 | 319 |
| 273 | 20231010 | 143700 | 6671895750 | 24450 | 24450 | 24500 | 24450 | 330 |
| 274 | 20231010 | 143600 | 6663826150 | 24450 | 24400 | 24500 | 24400 | 430 |
| 275 | 20231010 | 143500 | 6653308150 | 24400 | 24450 | 24450 | 24400 | 205 |
| 276 | 20231010 | 143400 | 6648303350 | 24450 | 24450 | 24500 | 24400 | 371 |
| 277 | 20231010 | 143300 | 6639235300 | 24450 | 24400 | 24500 | 24400 | 588 |
| 278 | 20231010 | 143200 | 6624860900 | 24400 | 24400 | 24450 | 24400 | 82 |
| 279 | 20231010 | 143100 | 6622858200 | 24400 | 24450 | 24450 | 24400 | 414 |
| 280 | 20231010 | 143000 | 6612751450 | 24400 | 24300 | 24400 | 24300 | 1066 |
| 281 | 20231010 | 142900 | 6586800050 | 24250 | 24250 | 24250 | 24250 | 186 |
| 282 | 20231010 | 142800 | 6582289550 | 24250 | 24350 | 24350 | 24250 | 1621 |
| 283 | 20231010 | 142700 | 6542947950 | 24300 | 24300 | 24350 | 24250 | 233 |
| 284 | 20231010 | 142600 | 6537279750 | 24300 | 24300 | 24300 | 24300 | 237 |
| 285 | 20231010 | 142500 | 6531520650 | 24300 | 24300 | 24350 | 24250 | 535 |
| 286 | 20231010 | 142400 | 6518514850 | 24300 | 24300 | 24350 | 24300 | 440 |
| 287 | 20231010 | 142300 | 6507812100 | 24300 | 24300 | 24350 | 24300 | 166 |
| 288 | 20231010 | 142200 | 6503776850 | 24300 | 24350 | 24350 | 24300 | 907 |
| 289 | 20231010 | 142100 | 6481727000 | 24300 | 24350 | 24400 | 24300 | 733 |
| 290 | 20231010 | 142000 | 6463869000 | 24350 | 24350 | 24350 | 24350 | 1755 |
| 291 | 20231010 | 141900 | 6421134750 | 24350 | 24350 | 24400 | 24350 | 560 |
| 292 | 20231010 | 141800 | 6407487800 | 24400 | 24350 | 24400 | 24350 | 271 |
| 293 | 20231010 | 141700 | 6400880450 | 24350 | 24400 | 24400 | 24350 | 1237 |
| 294 | 20231010 | 141600 | 6370699150 | 24400 | 24500 | 24500 | 24400 | 368 |
| 295 | 20231010 | 141500 | 6361702600 | 24450 | 24450 | 24500 | 24450 | 930 |
| 296 | 20231010 | 141400 | 6338960900 | 24450 | 24450 | 24500 | 24450 | 695 |
| 297 | 20231010 | 141300 | 6321962750 | 24450 | 24450 | 24550 | 24450 | 303 |
| 298 | 20231010 | 141200 | 6314546050 | 24450 | 24550 | 24550 | 24450 | 205 |
| 299 | 20231010 | 141100 | 6309521050 | 24500 | 24500 | 24500 | 24500 | 103 |
| 300 | 20231010 | 141000 | 6306997550 | 24500 | 24550 | 24550 | 24500 | 685 |
| 301 | 20231010 | 140900 | 6290206250 | 24550 | 24500 | 24600 | 24500 | 128 |
| 302 | 20231010 | 140800 | 6287065150 | 24450 | 24500 | 24500 | 24450 | 183 |
| 303 | 20231010 | 140700 | 6282585850 | 24500 | 24450 | 24500 | 24450 | 328 |
| 304 | 20231010 | 140600 | 6274562250 | 24450 | 24450 | 24500 | 24450 | 183 |
| 305 | 20231010 | 140500 | 6270082550 | 24450 | 24450 | 24500 | 24450 | 284 |
| 306 | 20231010 | 140400 | 6263130500 | 24500 | 24450 | 24500 | 24450 | 166 |
| 307 | 20231010 | 140300 | 6259068100 | 24450 | 24450 | 24500 | 24450 | 80 |
| 308 | 20231010 | 140200 | 6257111400 | 24450 | 24550 | 24550 | 24450 | 405 |
| 309 | 20231010 | 140100 | 6247182650 | 24500 | 24550 | 24550 | 24450 | 383 |
| 310 | 20231010 | 140000 | 6237799300 | 24500 | 24450 | 24550 | 24450 | 92 |
| 311 | 20231010 | 135900 | 6235548750 | 24450 | 24500 | 24550 | 24450 | 161 |
| 312 | 20231010 | 135800 | 6231606050 | 24450 | 24450 | 24500 | 24450 | 99 |
| 313 | 20231010 | 135700 | 6229182350 | 24450 | 24450 | 24550 | 24450 | 355 |
| 314 | 20231010 | 135600 | 6220501100 | 24450 | 24450 | 24500 | 24450 | 123 |
| 315 | 20231010 | 135500 | 6217489750 | 24550 | 24400 | 24550 | 24400 | 256 |
| 316 | 20231010 | 135400 | 6211237300 | 24400 | 24500 | 24500 | 24400 | 108 |
| 317 | 20231010 | 135300 | 6208597900 | 24500 | 24400 | 24650 | 24400 | 501 |
| 318 | 20231010 | 135200 | 6196298150 | 24400 | 24400 | 24400 | 24400 | 134 |
| 319 | 20231010 | 135100 | 6193028550 | 24400 | 24450 | 24450 | 24400 | 618 |
| 320 | 20231010 | 135000 | 6177931200 | 24450 | 24500 | 24550 | 24450 | 315 |
| 321 | 20231010 | 134900 | 6170212250 | 24500 | 24550 | 24550 | 24500 | 604 |
| 322 | 20231010 | 134800 | 6155410400 | 24500 | 24500 | 24550 | 24500 | 173 |
| 323 | 20231010 | 134700 | 6151169350 | 24500 | 24500 | 24550 | 24500 | 526 |
| 324 | 20231010 | 134600 | 6138258350 | 24550 | 24550 | 24550 | 24500 | 178 |
| 325 | 20231010 | 134500 | 6133893650 | 24500 | 24500 | 24550 | 24500 | 552 |
| 326 | 20231010 | 134400 | 6120369550 | 24450 | 24550 | 24550 | 24450 | 1953 |
| 327 | 20231010 | 134300 | 6072503400 | 24550 | 24550 | 24550 | 24550 | 538 |
| 328 | 20231010 | 134200 | 6059295500 | 24550 | 24550 | 24600 | 24550 | 816 |
| 329 | 20231010 | 134100 | 6039257350 | 24550 | 24650 | 24650 | 24550 | 1690 |
| 330 | 20231010 | 134000 | 5997654750 | 24600 | 24600 | 24600 | 24600 | 1 |
| 331 | 20231010 | 133900 | 5997630150 | 24600 | 24650 | 24750 | 24600 | 286 |
| 332 | 20231010 | 133800 | 5990581800 | 24700 | 24600 | 24700 | 24600 | 421 |
| 333 | 20231010 | 133700 | 5980202050 | 24600 | 24600 | 24600 | 24600 | 421 |
| 334 | 20231010 | 133600 | 5969845450 | 24600 | 24600 | 24600 | 24550 | 190 |
| 335 | 20231010 | 133500 | 5965175150 | 24550 | 24550 | 24550 | 24500 | 331 |
| 336 | 20231010 | 133400 | 5957051850 | 24550 | 24500 | 24550 | 24500 | 269 |
| 337 | 20231010 | 133300 | 5950449900 | 24500 | 24500 | 24550 | 24450 | 837 |
| 338 | 20231010 | 133200 | 5929972600 | 24500 | 24550 | 24550 | 24500 | 701 |
| 339 | 20231010 | 133100 | 5912794900 | 24550 | 24550 | 24550 | 24550 | 85 |
| 340 | 20231010 | 133000 | 5910708150 | 24500 | 24450 | 24550 | 24450 | 120 |
| 341 | 20231010 | 132900 | 5907769150 | 24450 | 24500 | 24500 | 24450 | 101 |
| 342 | 20231010 | 132800 | 5905297350 | 24450 | 24400 | 24450 | 24400 | 459 |
| 343 | 20231010 | 132700 | 5894078800 | 24450 | 24400 | 24450 | 24400 | 287 |
| 344 | 20231010 | 132600 | 5887064250 | 24350 | 24350 | 24400 | 24350 | 1326 |
| 345 | 20231010 | 132500 | 5854747850 | 24300 | 24400 | 24400 | 24300 | 1761 |
| 346 | 20231010 | 132400 | 5811889250 | 24400 | 24350 | 24400 | 24350 | 793 |
| 347 | 20231010 | 132300 | 5792574200 | 24350 | 24400 | 24400 | 24350 | 373 |
| 348 | 20231010 | 132200 | 5783478000 | 24450 | 24400 | 24450 | 24400 | 284 |
| 349 | 20231010 | 132100 | 5776548300 | 24400 | 24400 | 24450 | 24400 | 492 |
| 350 | 20231010 | 132000 | 5764539550 | 24400 | 24450 | 24450 | 24400 | 103 |
| 351 | 20231010 | 131900 | 5762024100 | 24450 | 24450 | 24450 | 24400 | 215 |
| 352 | 20231010 | 131800 | 5756769850 | 24450 | 24400 | 24450 | 24400 | 391 |
| 353 | 20231010 | 131700 | 5747227200 | 24400 | 24450 | 24450 | 24400 | 71 |
| 354 | 20231010 | 131600 | 5745493750 | 24450 | 24500 | 24500 | 24450 | 1651 |
| 355 | 20231010 | 131500 | 5705121400 | 24450 | 24500 | 24500 | 24450 | 672 |
| 356 | 20231010 | 131400 | 5688666800 | 24500 | 24550 | 24550 | 24500 | 241 |
| 357 | 20231010 | 131300 | 5682756300 | 24550 | 24550 | 24550 | 24500 | 185 |
| 358 | 20231010 | 131200 | 5678217050 | 24500 | 24550 | 24550 | 24500 | 198 |
| 359 | 20231010 | 131100 | 5673359550 | 24550 | 24550 | 24550 | 24500 | 147 |
| 360 | 20231010 | 131000 | 5669754000 | 24550 | 24550 | 24550 | 24500 | 583 |
| 361 | 20231010 | 130900 | 5655443850 | 24450 | 24450 | 24450 | 24450 | 184 |
| 362 | 20231010 | 130800 | 5650945050 | 24450 | 24500 | 24500 | 24450 | 1275 |
| 363 | 20231010 | 130700 | 5619743350 | 24450 | 24500 | 24500 | 24450 | 361 |
| 364 | 20231010 | 130600 | 5610916750 | 24500 | 24500 | 24550 | 24500 | 190 |
| 365 | 20231010 | 130500 | 5606261500 | 24550 | 24550 | 24550 | 24450 | 1158 |
| 366 | 20231010 | 130400 | 5577938950 | 24550 | 24500 | 24550 | 24500 | 70 |
| 367 | 20231010 | 130300 | 5576222950 | 24450 | 24550 | 24600 | 24450 | 1192 |
| 368 | 20231010 | 130200 | 5547048150 | 24450 | 24550 | 24550 | 24450 | 348 |
| 369 | 20231010 | 130100 | 5538518200 | 24550 | 24450 | 24550 | 24450 | 1377 |
| 370 | 20231010 | 130000 | 5504721400 | 24500 | 24450 | 24500 | 24450 | 351 |
| 371 | 20231010 | 125900 | 5496128850 | 24450 | 24450 | 24450 | 24450 | 57 |
| 372 | 20231010 | 125800 | 5494735200 | 24450 | 24500 | 24550 | 24450 | 719 |
| 373 | 20231010 | 125700 | 5477139650 | 24500 | 24500 | 24550 | 24500 | 458 |
| 374 | 20231010 | 125600 | 5465917200 | 24500 | 24500 | 24550 | 24400 | 741 |
| 375 | 20231010 | 125500 | 5447792350 | 24550 | 24550 | 24550 | 24500 | 128 |
| 376 | 20231010 | 125400 | 5444650050 | 24550 | 24600 | 24600 | 24550 | 117 |
| 377 | 20231010 | 125300 | 5441775700 | 24600 | 24550 | 24600 | 24550 | 245 |
| 378 | 20231010 | 125200 | 5435758150 | 24550 | 24500 | 24550 | 24400 | 1465 |
| 379 | 20231010 | 125100 | 5399939300 | 24400 | 24500 | 24500 | 24400 | 171 |
| 380 | 20231010 | 125000 | 5395755500 | 24500 | 24500 | 24500 | 24500 | 206 |
| 381 | 20231010 | 124900 | 5390708500 | 24500 | 24400 | 24500 | 24350 | 230 |
| 382 | 20231010 | 124800 | 5385095750 | 24400 | 24500 | 24500 | 24400 | 2071 |
| 383 | 20231010 | 124700 | 5334474000 | 24500 | 24550 | 24550 | 24500 | 281 |
| 384 | 20231010 | 124600 | 5327578000 | 24550 | 24500 | 24550 | 24500 | 268 |
| 385 | 20231010 | 124500 | 5321009600 | 24500 | 24550 | 24550 | 24500 | 752 |
| 386 | 20231010 | 124400 | 5302581200 | 24600 | 24550 | 24600 | 24550 | 769 |
| 387 | 20231010 | 124300 | 5283697450 | 24600 | 24600 | 24650 | 24600 | 389 |
| 388 | 20231010 | 124200 | 5274126050 | 24600 | 24600 | 24650 | 24600 | 1513 |
| 389 | 20231010 | 124100 | 5236904800 | 24650 | 24700 | 24700 | 24600 | 404 |
| 390 | 20231010 | 124000 | 5226945900 | 24700 | 24650 | 24700 | 24650 | 587 |
| 391 | 20231010 | 123900 | 5212476050 | 24650 | 24700 | 24700 | 24650 | 639 |
| 392 | 20231010 | 123800 | 5196718350 | 24700 | 24700 | 24700 | 24700 | 960 |
| 393 | 20231010 | 123700 | 5173006350 | 24700 | 24750 | 24750 | 24700 | 42 |
| 394 | 20231010 | 123600 | 5171968550 | 24750 | 24750 | 24750 | 24750 | 153 |
| 395 | 20231010 | 123500 | 5168181800 | 24750 | 24800 | 24800 | 24750 | 127 |
| 396 | 20231010 | 123400 | 5165034800 | 24750 | 24850 | 24850 | 24750 | 148 |
| 397 | 20231010 | 123300 | 5161371000 | 24750 | 24750 | 24900 | 24750 | 669 |
| 398 | 20231010 | 123200 | 5144775300 | 24750 | 24750 | 24750 | 24700 | 106 |
| 399 | 20231010 | 123100 | 5142154300 | 24700 | 24700 | 24750 | 24700 | 261 |
| 400 | 20231010 | 123000 | 5135705900 | 24750 | 24700 | 24750 | 24700 | 195 |
| 401 | 20231010 | 122900 | 5130882700 | 24700 | 24700 | 24700 | 24700 | 116 |
| 402 | 20231010 | 122800 | 5128017500 | 24600 | 24650 | 24650 | 24600 | 1624 |
| 403 | 20231010 | 122700 | 5088052800 | 24650 | 24700 | 24700 | 24650 | 762 |
| 404 | 20231010 | 122600 | 5069260300 | 24700 | 24700 | 24700 | 24700 | 38 |
| 405 | 20231010 | 122500 | 5068321700 | 24700 | 24700 | 24800 | 24700 | 60 |
| 406 | 20231010 | 122400 | 5066839300 | 24700 | 24700 | 24750 | 24700 | 450 |
| 407 | 20231010 | 122300 | 5055719850 | 24750 | 24700 | 24750 | 24700 | 250 |
| 408 | 20231010 | 122200 | 5049543400 | 24700 | 24750 | 24750 | 24700 | 341 |
| 409 | 20231010 | 122100 | 5041106550 | 24750 | 24750 | 24800 | 24750 | 154 |
| 410 | 20231010 | 122000 | 5037291050 | 24850 | 24750 | 24850 | 24750 | 160 |
| 411 | 20231010 | 121900 | 5033322000 | 24750 | 24750 | 24750 | 24750 | 243 |
| 412 | 20231010 | 121800 | 5027307750 | 24750 | 24800 | 24800 | 24650 | 3977 |
| 413 | 20231010 | 121700 | 4928979500 | 24800 | 24800 | 24850 | 24800 | 266 |
| 414 | 20231010 | 121600 | 4922382200 | 24850 | 24850 | 24900 | 24850 | 75 |
| 415 | 20231010 | 121500 | 4920516950 | 24850 | 24800 | 24850 | 24800 | 224 |
| 416 | 20231010 | 121400 | 4914956750 | 24800 | 24850 | 24850 | 24800 | 1100 |
| 417 | 20231010 | 121300 | 4887658700 | 24950 | 24950 | 24950 | 24850 | 325 |
| 418 | 20231010 | 121200 | 4879568550 | 24900 | 24900 | 24900 | 24850 | 116 |
| 419 | 20231010 | 121100 | 4876680800 | 24900 | 24900 | 24900 | 24900 | 184 |
| 420 | 20231010 | 121000 | 4872099200 | 24950 | 25000 | 25000 | 24900 | 310 |
| 421 | 20231010 | 120900 | 4864361300 | 25000 | 24850 | 25000 | 24850 | 86 |
| 422 | 20231010 | 120800 | 4862222700 | 24900 | 24900 | 24900 | 24850 | 155 |
| 423 | 20231010 | 120700 | 4858365800 | 24900 | 24950 | 24950 | 24900 | 611 |
| 424 | 20231010 | 120600 | 4843147950 | 24900 | 24950 | 24950 | 24900 | 308 |
| 425 | 20231010 | 120500 | 4835467050 | 24950 | 25000 | 25000 | 24950 | 79 |
| 426 | 20231010 | 120400 | 4833494550 | 25000 | 25050 | 25100 | 25000 | 242 |
| 427 | 20231010 | 120300 | 4827438200 | 25000 | 25050 | 25050 | 25000 | 591 |
| 428 | 20231010 | 120200 | 4812637350 | 25100 | 25050 | 25100 | 25050 | 154 |
| 429 | 20231010 | 120100 | 4808777450 | 25100 | 25050 | 25100 | 25050 | 301 |
| 430 | 20231010 | 120000 | 4801228750 | 25050 | 25050 | 25050 | 25050 | 107 |
| 431 | 20231010 | 115900 | 4798548400 | 25050 | 25050 | 25050 | 25050 | 237 |
| 432 | 20231010 | 115800 | 4792611550 | 25050 | 25000 | 25050 | 25000 | 192 |
| 433 | 20231010 | 115700 | 4787804450 | 25050 | 25050 | 25100 | 25050 | 295 |
| 434 | 20231010 | 115600 | 4780410050 | 25100 | 25100 | 25100 | 25100 | 479 |
| 435 | 20231010 | 115500 | 4768387150 | 25100 | 25100 | 25100 | 25050 | 308 |
| 436 | 20231010 | 115400 | 4760658850 | 25050 | 25050 | 25050 | 25050 | 46 |
| 437 | 20231010 | 115300 | 4759506550 | 25100 | 25000 | 25100 | 24950 | 2128 |
| 438 | 20231010 | 115200 | 4706133600 | 25000 | 25000 | 25000 | 25000 | 311 |
| 439 | 20231010 | 115100 | 4698358600 | 25000 | 25000 | 25050 | 24950 | 1018 |
| 440 | 20231010 | 115000 | 4672876050 | 25000 | 25000 | 25000 | 24950 | 187 |
| 441 | 20231010 | 114900 | 4668203550 | 25000 | 24950 | 25000 | 24950 | 193 |
| 442 | 20231010 | 114800 | 4663381050 | 24950 | 24950 | 25000 | 24950 | 51 |
| 443 | 20231010 | 114700 | 4662108200 | 25000 | 25000 | 25000 | 24950 | 326 |
| 444 | 20231010 | 114600 | 4653960700 | 24950 | 25000 | 25000 | 24950 | 450 |
| 445 | 20231010 | 114500 | 4642726700 | 24950 | 25000 | 25000 | 24950 | 82 |
| 446 | 20231010 | 114400 | 4640677900 | 24950 | 25000 | 25000 | 24950 | 335 |
| 447 | 20231010 | 114300 | 4632305400 | 25000 | 25000 | 25000 | 24950 | 185 |
| 448 | 20231010 | 114200 | 4627683900 | 24950 | 24900 | 25000 | 24900 | 606 |
| 449 | 20231010 | 114100 | 4612565250 | 24950 | 24950 | 24950 | 24950 | 250 |
| 450 | 20231010 | 114000 | 4606327750 | 24850 | 24850 | 24850 | 24850 | 70 |
| 451 | 20231010 | 113900 | 4604588250 | 24850 | 24950 | 24950 | 24850 | 436 |
| 452 | 20231010 | 113800 | 4593741450 | 24950 | 24950 | 24950 | 24900 | 233 |
| 453 | 20231010 | 113700 | 4587928350 | 24900 | 24900 | 24900 | 24850 | 318 |
| 454 | 20231010 | 113600 | 4580012650 | 24850 | 24900 | 24900 | 24800 | 581 |
| 455 | 20231010 | 113500 | 4565565150 | 24900 | 24850 | 24900 | 24850 | 379 |
| 456 | 20231010 | 113400 | 4556137100 | 24850 | 24850 | 24900 | 24850 | 294 |
| 457 | 20231010 | 113300 | 4548828900 | 24850 | 24900 | 24900 | 24850 | 120 |
| 458 | 20231010 | 113200 | 4545844250 | 24900 | 24900 | 24950 | 24900 | 309 |
| 459 | 20231010 | 113100 | 4538146650 | 24900 | 24900 | 24900 | 24900 | 140 |
| 460 | 20231010 | 113000 | 4534660650 | 24900 | 24950 | 24950 | 24900 | 620 |
| 461 | 20231010 | 112900 | 4519212950 | 24950 | 24900 | 24950 | 24900 | 99 |
| 462 | 20231010 | 112800 | 4516743900 | 24900 | 24900 | 24950 | 24900 | 178 |
| 463 | 20231010 | 112700 | 4512308400 | 24950 | 24900 | 24950 | 24900 | 263 |
| 464 | 20231010 | 112600 | 4505755450 | 24850 | 24900 | 24950 | 24850 | 191 |
| 465 | 20231010 | 112500 | 4500999300 | 24950 | 25000 | 25000 | 24950 | 105 |
| 466 | 20231010 | 112400 | 4498378500 | 25000 | 24950 | 25000 | 24950 | 278 |
| 467 | 20231010 | 112300 | 4491433200 | 25000 | 24950 | 25000 | 24850 | 194 |
| 468 | 20231010 | 112200 | 4486600300 | 25000 | 24950 | 25000 | 24950 | 72 |
| 469 | 20231010 | 112100 | 4484801550 | 24950 | 25000 | 25050 | 24950 | 515 |
| 470 | 20231010 | 112000 | 4471925800 | 25000 | 24950 | 25000 | 24950 | 209 |
| 471 | 20231010 | 111900 | 4466705050 | 25000 | 25000 | 25000 | 25000 | 178 |
| 472 | 20231010 | 111800 | 4462255050 | 24950 | 24950 | 25050 | 24950 | 617 |
| 473 | 20231010 | 111700 | 4446839250 | 24950 | 24950 | 24950 | 24900 | 280 |
| 474 | 20231010 | 111600 | 4439855750 | 24950 | 24900 | 24950 | 24850 | 124 |
| 475 | 20231010 | 111500 | 4436767950 | 24850 | 24900 | 24900 | 24850 | 321 |
| 476 | 20231010 | 111400 | 4428782200 | 24900 | 24800 | 24900 | 24800 | 142 |
| 477 | 20231010 | 111300 | 4425251450 | 24800 | 24800 | 24850 | 24800 | 292 |
| 478 | 20231010 | 111200 | 4417998150 | 24850 | 24850 | 24850 | 24800 | 270 |
| 479 | 20231010 | 111100 | 4411292500 | 24800 | 24850 | 24850 | 24800 | 275 |
| 480 | 20231010 | 111000 | 4404466100 | 24850 | 24950 | 24950 | 24850 | 203 |
| 481 | 20231010 | 110900 | 4399411050 | 24900 | 24900 | 24900 | 24850 | 174 |
| 482 | 20231010 | 110800 | 4395080050 | 24800 | 24850 | 24900 | 24800 | 784 |
| 483 | 20231010 | 110700 | 4375625100 | 24850 | 24850 | 24850 | 24850 | 314 |
| 484 | 20231010 | 110600 | 4367822200 | 24850 | 24850 | 24900 | 24850 | 222 |
| 485 | 20231010 | 110500 | 4362301500 | 24900 | 24900 | 24900 | 24850 | 2143 |
| 486 | 20231010 | 110400 | 4309041250 | 24900 | 25000 | 25000 | 24900 | 72 |
| 487 | 20231010 | 110300 | 4307246250 | 24950 | 24900 | 24950 | 24850 | 518 |
| 488 | 20231010 | 110200 | 4294352500 | 24900 | 24950 | 24950 | 24900 | 222 |
| 489 | 20231010 | 110100 | 4288816100 | 25000 | 24950 | 25000 | 24900 | 255 |
| 490 | 20231010 | 110000 | 4282454200 | 24950 | 24950 | 24950 | 24900 | 168 |
| 491 | 20231010 | 105900 | 4278265450 | 24900 | 24900 | 24950 | 24900 | 225 |
| 492 | 20231010 | 105800 | 4272659550 | 24900 | 24900 | 24950 | 24900 | 141 |
| 493 | 20231010 | 105700 | 4269144250 | 24900 | 24900 | 24900 | 24850 | 645 |
| 494 | 20231010 | 105600 | 4253107550 | 24900 | 25000 | 25000 | 24900 | 606 |
| 495 | 20231010 | 105500 | 4238012700 | 25000 | 25000 | 25000 | 24950 | 1037 |
| 496 | 20231010 | 105400 | 4212132500 | 25050 | 25000 | 25050 | 24950 | 555 |
| 497 | 20231010 | 105300 | 4198274400 | 25000 | 25000 | 25050 | 25000 | 258 |
| 498 | 20231010 | 105200 | 4191822250 | 25000 | 25000 | 25050 | 25000 | 145 |
| 499 | 20231010 | 105100 | 4188196600 | 24950 | 24950 | 24950 | 24950 | 127 |
| 500 | 20231010 | 105000 | 4185027950 | 25050 | 24900 | 25050 | 24900 | 120 |
| 501 | 20231010 | 104900 | 4182029700 | 24900 | 25000 | 25050 | 24900 | 235 |
| 502 | 20231010 | 104800 | 4176159300 | 24900 | 25000 | 25050 | 24900 | 197 |
| 503 | 20231010 | 104700 | 4171241600 | 25000 | 25000 | 25050 | 25000 | 326 |
| 504 | 20231010 | 104600 | 4163088500 | 25000 | 24950 | 25050 | 24950 | 194 |
| 505 | 20231010 | 104500 | 4158241300 | 24950 | 25050 | 25050 | 24900 | 316 |
| 506 | 20231010 | 104400 | 4150335950 | 25050 | 25050 | 25100 | 25050 | 1795 |
| 507 | 20231010 | 104300 | 4105368950 | 25000 | 24900 | 25050 | 24900 | 111 |
| 508 | 20231010 | 104200 | 4102596250 | 24950 | 25000 | 25050 | 24950 | 281 |
| 509 | 20231010 | 104100 | 4095568500 | 25000 | 24950 | 25000 | 24950 | 183 |
| 510 | 20231010 | 104000 | 4090999950 | 24900 | 25000 | 25000 | 24900 | 16 |
| 511 | 20231010 | 103900 | 4090600050 | 25000 | 25050 | 25050 | 24900 | 217 |
| 512 | 20231010 | 103800 | 4085184800 | 25000 | 24900 | 25000 | 24850 | 749 |
| 513 | 20231010 | 103700 | 4066522300 | 24900 | 24900 | 24900 | 24900 | 134 |
| 514 | 20231010 | 103600 | 4063185700 | 24900 | 25050 | 25050 | 24850 | 891 |
| 515 | 20231010 | 103500 | 4040993000 | 25050 | 24950 | 25050 | 24900 | 167 |
| 516 | 20231010 | 103400 | 4036829000 | 24950 | 24850 | 24950 | 24850 | 326 |
| 517 | 20231010 | 103300 | 4028714800 | 24850 | 25000 | 25000 | 24850 | 2885 |
| 518 | 20231010 | 103200 | 3956804150 | 25050 | 25050 | 25050 | 24950 | 721 |
| 519 | 20231010 | 103100 | 3938764200 | 25050 | 25050 | 25050 | 25050 | 64 |
| 520 | 20231010 | 103000 | 3937161000 | 24950 | 25050 | 25100 | 24950 | 790 |
| 521 | 20231010 | 102900 | 3917409400 | 25050 | 25100 | 25100 | 25050 | 75 |
| 522 | 20231010 | 102800 | 3915530550 | 25000 | 25000 | 25100 | 25000 | 666 |
| 523 | 20231010 | 102700 | 3898827850 | 25000 | 25150 | 25150 | 25000 | 393 |
| 524 | 20231010 | 102600 | 3888989300 | 25150 | 25100 | 25150 | 25100 | 146 |
| 525 | 20231010 | 102500 | 3885324600 | 25150 | 25050 | 25150 | 25000 | 1247 |
| 526 | 20231010 | 102400 | 3854124850 | 25000 | 25050 | 25150 | 25000 | 276 |
| 527 | 20231010 | 102300 | 3847217950 | 25050 | 25100 | 25100 | 25050 | 410 |
| 528 | 20231010 | 102200 | 3836935550 | 25100 | 25050 | 25100 | 25050 | 63 |
| 529 | 20231010 | 102100 | 3835354350 | 25050 | 25100 | 25100 | 25000 | 276 |
| 530 | 20231010 | 102000 | 3828443750 | 25100 | 25050 | 25100 | 25000 | 271 |
| 531 | 20231010 | 101900 | 3821653950 | 25050 | 25150 | 25150 | 25050 | 48 |
| 532 | 20231010 | 101800 | 3820450850 | 25150 | 25100 | 25150 | 25050 | 228 |
| 533 | 20231010 | 101700 | 3814726200 | 25100 | 25050 | 25100 | 25050 | 342 |
| 534 | 20231010 | 101600 | 3806146700 | 25050 | 24950 | 25050 | 24950 | 731 |
| 535 | 20231010 | 101500 | 3787869150 | 24950 | 24950 | 25000 | 24950 | 70 |
| 536 | 20231010 | 101400 | 3786122600 | 25000 | 24950 | 25000 | 24900 | 682 |
| 537 | 20231010 | 101300 | 3769105650 | 24950 | 24950 | 24950 | 24950 | 284 |
| 538 | 20231010 | 101200 | 3762019850 | 24900 | 24900 | 25000 | 24900 | 292 |
| 539 | 20231010 | 101100 | 3754733650 | 24900 | 24900 | 25000 | 24900 | 121 |
| 540 | 20231010 | 101000 | 3751719600 | 25000 | 24900 | 25000 | 24850 | 1743 |
| 541 | 20231010 | 100900 | 3708293650 | 24900 | 24950 | 25000 | 24900 | 581 |
| 542 | 20231010 | 100800 | 3693820800 | 24950 | 25100 | 25100 | 24950 | 5517 |
| 543 | 20231010 | 100700 | 3555840050 | 25100 | 25100 | 25100 | 25100 | 16 |
| 544 | 20231010 | 100600 | 3555438450 | 25100 | 25150 | 25150 | 25050 | 858 |
| 545 | 20231010 | 100500 | 3533892800 | 25150 | 25100 | 25150 | 25050 | 777 |
| 546 | 20231010 | 100400 | 3514395650 | 25100 | 25200 | 25200 | 25100 | 2973 |
| 547 | 20231010 | 100300 | 3439673100 | 25200 | 25200 | 25250 | 25150 | 398 |
| 548 | 20231010 | 100200 | 3429636550 | 25250 | 25350 | 25400 | 25200 | 2197 |
| 549 | 20231010 | 100100 | 3374196450 | 25350 | 25400 | 25450 | 25300 | 4513 |
| 550 | 20231010 | 100000 | 3259562700 | 25400 | 25450 | 25450 | 25400 | 1277 |
| 551 | 20231010 | 095900 | 3227076700 | 25450 | 25450 | 25450 | 25400 | 1657 |
| 552 | 20231010 | 095800 | 3184915550 | 25450 | 25300 | 25450 | 25300 | 17051 |
| 553 | 20231010 | 095700 | 2752859300 | 25300 | 25250 | 25300 | 25250 | 1710 |
| 554 | 20231010 | 095600 | 2709661200 | 25250 | 25300 | 25300 | 25250 | 1038 |
| 555 | 20231010 | 095500 | 2683399850 | 25250 | 25250 | 25300 | 25250 | 1940 |
| 556 | 20231010 | 095400 | 2634387400 | 25300 | 25300 | 25300 | 25250 | 2336 |
| 557 | 20231010 | 095300 | 2575331450 | 25250 | 25250 | 25300 | 25250 | 1481 |
| 558 | 20231010 | 095200 | 2537918450 | 25250 | 25250 | 25300 | 25200 | 3413 |
| 559 | 20231010 | 095100 | 2451804250 | 25200 | 25150 | 25250 | 25150 | 1853 |
| 560 | 20231010 | 095000 | 2405096800 | 25150 | 25150 | 25200 | 25150 | 613 |
| 561 | 20231010 | 094900 | 2389677700 | 25150 | 25150 | 25200 | 25150 | 598 |
| 562 | 20231010 | 094800 | 2374633000 | 25100 | 25150 | 25150 | 25050 | 1367 |
| 563 | 20231010 | 094700 | 2340312700 | 25150 | 25000 | 25150 | 24950 | 3862 |
| 564 | 20231010 | 094600 | 2243672350 | 24950 | 24950 | 25000 | 24900 | 821 |
| 565 | 20231010 | 094500 | 2223217250 | 24950 | 25000 | 25000 | 24950 | 830 |
| 566 | 20231010 | 094400 | 2202504600 | 25000 | 25000 | 25000 | 24950 | 415 |
| 567 | 20231010 | 094300 | 2192148850 | 25000 | 25000 | 25050 | 24950 | 234 |
| 568 | 20231010 | 094200 | 2186297600 | 24950 | 25000 | 25000 | 24950 | 400 |
| 569 | 20231010 | 094100 | 2176304600 | 25000 | 25050 | 25050 | 25000 | 2801 |
| 570 | 20231010 | 094000 | 2106275750 | 25050 | 25050 | 25100 | 25050 | 201 |
| 571 | 20231010 | 093900 | 2101236750 | 25100 | 25050 | 25100 | 25050 | 1219 |
| 572 | 20231010 | 093800 | 2070687100 | 25100 | 25100 | 25150 | 25100 | 757 |
| 573 | 20231010 | 093700 | 2051682800 | 25150 | 25150 | 25150 | 25100 | 256 |
| 574 | 20231010 | 093600 | 2045246650 | 25150 | 25150 | 25150 | 25100 | 62 |
| 575 | 20231010 | 093500 | 2043689200 | 25150 | 25200 | 25200 | 25150 | 549 |
| 576 | 20231010 | 093400 | 2029881450 | 25200 | 25200 | 25250 | 25150 | 1616 |
| 577 | 20231010 | 093300 | 1989188150 | 25200 | 25200 | 25200 | 25150 | 877 |
| 578 | 20231010 | 093200 | 1967088250 | 25200 | 25150 | 25200 | 25100 | 907 |
| 579 | 20231010 | 093100 | 1944244450 | 25200 | 25150 | 25200 | 25150 | 589 |
| 580 | 20231010 | 093000 | 1929427050 | 25150 | 25100 | 25250 | 25100 | 261 |
| 581 | 20231010 | 092900 | 1922852750 | 25200 | 25200 | 25300 | 25100 | 7265 |
| 582 | 20231010 | 092800 | 1739301400 | 25250 | 25150 | 25250 | 25100 | 5849 |
| 583 | 20231010 | 092700 | 1591841250 | 25200 | 25100 | 25250 | 25100 | 4179 |
| 584 | 20231010 | 092600 | 1486589000 | 25000 | 25100 | 25150 | 25000 | 2033 |
| 585 | 20231010 | 092500 | 1435557500 | 25100 | 24950 | 25100 | 24950 | 698 |
| 586 | 20231010 | 092400 | 1418078500 | 25150 | 25050 | 25150 | 24950 | 4721 |
| 587 | 20231010 | 092300 | 1299837450 | 24950 | 24950 | 25000 | 24900 | 3672 |
| 588 | 20231010 | 092200 | 1208088550 | 25000 | 25100 | 25100 | 24950 | 3643 |
| 589 | 20231010 | 092100 | 1117013050 | 25100 | 25050 | 25200 | 25000 | 7244 |
| 590 | 20231010 | 092000 | 934848250 | 25000 | 24800 | 25050 | 24800 | 10398 |
| 591 | 20231010 | 091900 | 675462000 | 24800 | 24800 | 24850 | 24800 | 2649 |
| 592 | 20231010 | 091800 | 609685900 | 24800 | 24600 | 24800 | 24600 | 3586 |
| 593 | 20231010 | 091700 | 521167800 | 24650 | 24650 | 24650 | 24550 | 741 |
| 594 | 20231010 | 091600 | 502941100 | 24650 | 24650 | 24650 | 24600 | 1041 |
| 595 | 20231010 | 091500 | 477306700 | 24600 | 24500 | 24600 | 24500 | 549 |
| 596 | 20231010 | 091400 | 463812400 | 24450 | 24600 | 24750 | 24450 | 1047 |
| 597 | 20231010 | 091300 | 438014050 | 24700 | 24450 | 24700 | 24450 | 1666 |
| 598 | 20231010 | 091200 | 397107000 | 24400 | 24550 | 24550 | 24300 | 1549 |
| 599 | 20231010 | 091100 | 359283000 | 24550 | 24400 | 24550 | 24200 | 2149 |
| 600 | 20231010 | 091000 | 307000600 | 24350 | 24400 | 24450 | 24350 | 743 |
| 601 | 20231010 | 090900 | 288852150 | 24350 | 24300 | 24350 | 24200 | 167 |
| 602 | 20231010 | 090800 | 284796300 | 24300 | 24200 | 24300 | 24200 | 738 |
| 603 | 20231010 | 090700 | 266908100 | 24200 | 24050 | 24200 | 24050 | 741 |
| 604 | 20231010 | 090600 | 249046400 | 24050 | 24150 | 24150 | 24050 | 415 |
| 605 | 20231010 | 090500 | 239048350 | 24150 | 24200 | 24350 | 24100 | 1347 |
| 606 | 20231010 | 090400 | 206489650 | 24200 | 24250 | 24250 | 24150 | 1832 |
| 607 | 20231010 | 090300 | 162128800 | 24350 | 24400 | 24550 | 24250 | 886 |
| 608 | 20231010 | 090200 | 140548750 | 24300 | 24550 | 24550 | 24300 | 1617 |
| 609 | 20231010 | 090100 | 101121500 | 24400 | 24450 | 24550 | 24400 | 500 |
| 610 | 20231010 | 090000 | 88888150 | 24450 | 24400 | 24500 | 24250 | 3644 |