32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 3 | 20231011 | 190700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231011 | 190600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231011 | 190500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231011 | 190400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231011 | 190300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231011 | 190200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231011 | 190100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231011 | 190000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231011 | 185900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231011 | 185800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231011 | 185700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231011 | 185600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231011 | 185500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231011 | 185400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231011 | 185300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231011 | 185200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231011 | 185100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231011 | 185000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231011 | 184900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231011 | 184800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231011 | 184700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231011 | 184600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231011 | 184500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231011 | 184400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231011 | 184300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231011 | 184200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231011 | 184100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231011 | 184000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231011 | 183900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231011 | 183800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 33 | 20231011 | 183700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231011 | 183600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231011 | 183500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231011 | 183400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231011 | 183300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231011 | 183200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231011 | 183100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231011 | 183000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231011 | 182900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231011 | 182800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231011 | 182700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231011 | 182600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231011 | 182500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231011 | 182400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231011 | 182300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231011 | 182200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231011 | 182100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231011 | 182000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231011 | 181900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231011 | 181800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231011 | 181700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231011 | 181600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231011 | 181500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231011 | 181400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231011 | 181300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231011 | 181200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231011 | 181100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231011 | 181000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231011 | 180900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231011 | 180800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 63 | 20231011 | 180700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231011 | 180600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231011 | 180500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231011 | 180400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231011 | 180300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231011 | 180200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231011 | 180100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231011 | 180000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231011 | 175900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231011 | 175800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231011 | 175700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231011 | 175600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231011 | 175500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231011 | 175400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231011 | 175300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231011 | 175200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231011 | 175100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231011 | 175000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231011 | 174900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231011 | 174800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231011 | 174700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231011 | 174600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231011 | 174500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231011 | 174400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231011 | 174300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231011 | 174200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231011 | 174100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231011 | 174000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231011 | 173900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231011 | 173800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 93 | 20231011 | 173700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231011 | 173600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231011 | 173500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231011 | 173400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231011 | 173300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231011 | 173200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231011 | 173100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231011 | 173000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231011 | 172900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231011 | 172800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231011 | 172700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231011 | 172600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231011 | 172500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231011 | 172400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231011 | 172300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231011 | 172200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231011 | 172100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231011 | 172000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231011 | 171900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231011 | 171800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231011 | 171700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231011 | 171600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231011 | 171500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231011 | 171400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231011 | 171300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231011 | 171200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231011 | 171100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231011 | 171000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231011 | 170900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231011 | 170800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 123 | 20231011 | 170700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231011 | 170600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231011 | 170500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231011 | 170400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231011 | 170300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231011 | 170200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231011 | 170100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231011 | 170000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231011 | 165900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231011 | 165800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231011 | 165700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231011 | 165600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231011 | 165500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231011 | 165400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231011 | 165300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231011 | 165200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231011 | 165100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231011 | 165000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231011 | 164900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231011 | 164800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231011 | 164700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231011 | 164600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231011 | 164500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231011 | 164400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231011 | 164300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231011 | 164200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231011 | 164100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231011 | 164000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231011 | 163900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231011 | 163800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 153 | 20231011 | 163700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231011 | 163600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231011 | 163500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231011 | 163400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231011 | 163300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231011 | 163200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231011 | 163100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231011 | 163000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231011 | 162900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231011 | 162800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231011 | 162700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231011 | 162600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231011 | 162500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231011 | 162400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231011 | 162300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231011 | 162200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231011 | 162100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231011 | 162000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231011 | 161900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231011 | 161800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231011 | 161700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231011 | 161600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231011 | 161500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231011 | 161400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231011 | 161300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231011 | 161200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231011 | 161100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231011 | 161000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231011 | 160900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231011 | 160800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 183 | 20231011 | 160700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231011 | 160600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231011 | 160500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231011 | 160400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231011 | 160300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231011 | 160200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231011 | 160100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231011 | 160000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231011 | 155900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231011 | 155800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231011 | 155700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231011 | 155600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231011 | 155500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231011 | 155400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231011 | 155300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231011 | 155200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231011 | 155100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231011 | 155000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231011 | 154900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231011 | 154800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231011 | 154700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231011 | 154600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231011 | 154500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231011 | 154400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231011 | 154300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231011 | 154200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231011 | 154100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231011 | 154000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231011 | 153900 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231011 | 153800 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 213 | 20231011 | 153700 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231011 | 153600 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231011 | 153500 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231011 | 153400 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231011 | 153300 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231011 | 153200 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231011 | 153100 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231011 | 153000 | 4629472100 | 24900 | 24900 | 24900 | 24900 | 3121 |
| 221 | 20231011 | 152900 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20231011 | 152800 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20231011 | 152700 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20231011 | 152600 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20231011 | 152500 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20231011 | 152400 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20231011 | 152300 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20231011 | 152200 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20231011 | 152100 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20231011 | 152000 | 4551759200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20231011 | 151900 | 4551759200 | 24800 | 24850 | 24850 | 24800 | 362 |
| 232 | 20231011 | 151800 | 4542775250 | 24850 | 24850 | 24850 | 24850 | 2 |
| 233 | 20231011 | 151700 | 4542725550 | 24850 | 24850 | 24850 | 24800 | 334 |
| 234 | 20231011 | 151600 | 4534426400 | 24800 | 24850 | 24850 | 24800 | 145 |
| 235 | 20231011 | 151500 | 4530827000 | 24850 | 24850 | 24850 | 24800 | 249 |
| 236 | 20231011 | 151400 | 4524640500 | 24850 | 24850 | 24850 | 24800 | 215 |
| 237 | 20231011 | 151300 | 4519300350 | 24850 | 24800 | 24850 | 24800 | 177 |
| 238 | 20231011 | 151200 | 4514909350 | 24800 | 24850 | 24850 | 24800 | 239 |
| 239 | 20231011 | 151100 | 4508977150 | 24750 | 24850 | 24850 | 24750 | 422 |
| 240 | 20231011 | 151000 | 4498509750 | 24850 | 24850 | 24850 | 24750 | 132 |
| 241 | 20231011 | 150900 | 4495232650 | 24800 | 24850 | 24900 | 24800 | 2090 |
| 242 | 20231011 | 150800 | 4443390000 | 24900 | 24900 | 24900 | 24800 | 692 |
| 243 | 20231011 | 150700 | 4426194950 | 24900 | 24900 | 24950 | 24850 | 413 |
| 244 | 20231011 | 150600 | 4415916850 | 24900 | 24950 | 24950 | 24900 | 249 |
| 245 | 20231011 | 150500 | 4409713100 | 24950 | 24900 | 24950 | 24900 | 831 |
| 246 | 20231011 | 150400 | 4389008900 | 24900 | 24900 | 24900 | 24850 | 521 |
| 247 | 20231011 | 150300 | 4376038900 | 24900 | 24900 | 24900 | 24900 | 88 |
| 248 | 20231011 | 150200 | 4373847700 | 24900 | 24900 | 24900 | 24900 | 57 |
| 249 | 20231011 | 150100 | 4372428400 | 24900 | 24900 | 24900 | 24900 | 122 |
| 250 | 20231011 | 150000 | 4369390600 | 24900 | 24900 | 24950 | 24900 | 373 |
| 251 | 20231011 | 145900 | 4360092000 | 24950 | 24950 | 24950 | 24900 | 335 |
| 252 | 20231011 | 145800 | 4351747700 | 24950 | 24950 | 24950 | 24950 | 68 |
| 253 | 20231011 | 145700 | 4350051100 | 24950 | 24950 | 24950 | 24900 | 226 |
| 254 | 20231011 | 145600 | 4344413550 | 24900 | 24950 | 24950 | 24900 | 128 |
| 255 | 20231011 | 145500 | 4341221450 | 24950 | 24900 | 24950 | 24900 | 299 |
| 256 | 20231011 | 145400 | 4333771750 | 24950 | 24950 | 24950 | 24950 | 199 |
| 257 | 20231011 | 145300 | 4328806700 | 24900 | 24900 | 24950 | 24900 | 119 |
| 258 | 20231011 | 145200 | 4325838200 | 24950 | 24850 | 24950 | 24850 | 1312 |
| 259 | 20231011 | 145100 | 4293169800 | 24900 | 24900 | 24900 | 24900 | 87 |
| 260 | 20231011 | 145000 | 4291003500 | 24900 | 24900 | 24900 | 24900 | 133 |
| 261 | 20231011 | 144900 | 4287691800 | 24900 | 24900 | 24900 | 24900 | 179 |
| 262 | 20231011 | 144800 | 4283234700 | 24900 | 24850 | 24900 | 24850 | 129 |
| 263 | 20231011 | 144700 | 4280024150 | 24900 | 24900 | 24900 | 24900 | 44 |
| 264 | 20231011 | 144600 | 4278928550 | 24900 | 24850 | 24900 | 24850 | 98 |
| 265 | 20231011 | 144500 | 4276489100 | 24900 | 24900 | 24900 | 24850 | 204 |
| 266 | 20231011 | 144400 | 4271410900 | 24850 | 24900 | 24900 | 24850 | 52 |
| 267 | 20231011 | 144300 | 4270118150 | 24900 | 24950 | 24950 | 24900 | 350 |
| 268 | 20231011 | 144200 | 4261403000 | 24950 | 24950 | 24950 | 24950 | 127 |
| 269 | 20231011 | 144100 | 4258234350 | 24950 | 24950 | 24950 | 24950 | 109 |
| 270 | 20231011 | 144000 | 4255514800 | 24950 | 24950 | 24950 | 24950 | 222 |
| 271 | 20231011 | 143900 | 4249975900 | 24950 | 24950 | 24950 | 24900 | 86 |
| 272 | 20231011 | 143800 | 4247830300 | 24950 | 24900 | 24950 | 24900 | 206 |
| 273 | 20231011 | 143700 | 4242693750 | 24950 | 24950 | 24950 | 24900 | 209 |
| 274 | 20231011 | 143600 | 4237485500 | 24900 | 24950 | 24950 | 24900 | 106 |
| 275 | 20231011 | 143500 | 4234841800 | 24950 | 24950 | 24950 | 24950 | 106 |
| 276 | 20231011 | 143400 | 4232197100 | 24950 | 24950 | 24950 | 24950 | 121 |
| 277 | 20231011 | 143300 | 4229178150 | 24950 | 24950 | 24950 | 24900 | 46 |
| 278 | 20231011 | 143200 | 4228030850 | 24950 | 24900 | 24950 | 24900 | 395 |
| 279 | 20231011 | 143100 | 4218178350 | 24850 | 24950 | 24950 | 24850 | 614 |
| 280 | 20231011 | 143000 | 4202889000 | 24950 | 25000 | 25000 | 24950 | 983 |
| 281 | 20231011 | 142900 | 4178358850 | 25000 | 25000 | 25000 | 24950 | 1131 |
| 282 | 20231011 | 142800 | 4150138950 | 25000 | 25000 | 25000 | 25000 | 119 |
| 283 | 20231011 | 142700 | 4147163950 | 25000 | 25000 | 25000 | 24950 | 555 |
| 284 | 20231011 | 142600 | 4133310150 | 24950 | 25000 | 25000 | 24950 | 109 |
| 285 | 20231011 | 142500 | 4130585500 | 25000 | 25000 | 25000 | 25000 | 20 |
| 286 | 20231011 | 142400 | 4130085500 | 25000 | 25000 | 25000 | 25000 | 177 |
| 287 | 20231011 | 142300 | 4125660500 | 25000 | 25000 | 25000 | 24950 | 77 |
| 288 | 20231011 | 142200 | 4123736550 | 25000 | 24950 | 25000 | 24950 | 188 |
| 289 | 20231011 | 142100 | 4119042650 | 24950 | 24950 | 24950 | 24950 | 637 |
| 290 | 20231011 | 142000 | 4103149500 | 24950 | 24950 | 24950 | 24950 | 243 |
| 291 | 20231011 | 141900 | 4097086650 | 24900 | 24900 | 24900 | 24900 | 641 |
| 292 | 20231011 | 141800 | 4081125750 | 24900 | 24900 | 24900 | 24900 | 113 |
| 293 | 20231011 | 141700 | 4078312050 | 24900 | 24900 | 24900 | 24900 | 167 |
| 294 | 20231011 | 141600 | 4074153750 | 24900 | 24900 | 24900 | 24900 | 82 |
| 295 | 20231011 | 141500 | 4072111950 | 24900 | 24900 | 24900 | 24900 | 138 |
| 296 | 20231011 | 141400 | 4068675750 | 24900 | 24900 | 24900 | 24900 | 83 |
| 297 | 20231011 | 141300 | 4066609050 | 24900 | 24900 | 24900 | 24900 | 223 |
| 298 | 20231011 | 141200 | 4061056350 | 24900 | 24900 | 24900 | 24900 | 273 |
| 299 | 20231011 | 141100 | 4054258650 | 24900 | 24900 | 24900 | 24900 | 102 |
| 300 | 20231011 | 141000 | 4051718850 | 24850 | 24850 | 24900 | 24850 | 234 |
| 301 | 20231011 | 140900 | 4045896600 | 24900 | 24800 | 24900 | 24800 | 159 |
| 302 | 20231011 | 140800 | 4041945700 | 24800 | 24800 | 24800 | 24800 | 34 |
| 303 | 20231011 | 140700 | 4041102500 | 24800 | 24700 | 24800 | 24700 | 144 |
| 304 | 20231011 | 140600 | 4037538300 | 24700 | 24750 | 24750 | 24700 | 364 |
| 305 | 20231011 | 140500 | 4028530450 | 24750 | 24750 | 24750 | 24700 | 129 |
| 306 | 20231011 | 140400 | 4025337900 | 24750 | 24750 | 24750 | 24750 | 212 |
| 307 | 20231011 | 140300 | 4020090900 | 24700 | 24750 | 24750 | 24700 | 220 |
| 308 | 20231011 | 140200 | 4014655900 | 24750 | 24700 | 24750 | 24700 | 602 |
| 309 | 20231011 | 140100 | 3999766650 | 24700 | 24750 | 24750 | 24700 | 4 |
| 310 | 20231011 | 140000 | 3999667700 | 24750 | 24800 | 24800 | 24750 | 311 |
| 311 | 20231011 | 135900 | 3991966050 | 24800 | 24750 | 24800 | 24750 | 124 |
| 312 | 20231011 | 135800 | 3988892300 | 24800 | 24800 | 24800 | 24800 | 45 |
| 313 | 20231011 | 135700 | 3987776300 | 24800 | 24750 | 24800 | 24750 | 111 |
| 314 | 20231011 | 135600 | 3985028800 | 24750 | 24750 | 24800 | 24750 | 186 |
| 315 | 20231011 | 135500 | 3980423050 | 24750 | 24700 | 24750 | 24700 | 107 |
| 316 | 20231011 | 135400 | 3977774850 | 24750 | 24800 | 24800 | 24700 | 1771 |
| 317 | 20231011 | 135300 | 3933943150 | 24800 | 24850 | 24850 | 24800 | 444 |
| 318 | 20231011 | 135200 | 3922931850 | 24850 | 24850 | 24850 | 24850 | 138 |
| 319 | 20231011 | 135100 | 3919502550 | 24850 | 24800 | 24850 | 24800 | 144 |
| 320 | 20231011 | 135000 | 3915924650 | 24850 | 24800 | 24850 | 24800 | 58 |
| 321 | 20231011 | 134900 | 3914483850 | 24800 | 24800 | 24800 | 24800 | 62 |
| 322 | 20231011 | 134800 | 3912946250 | 24850 | 24800 | 24850 | 24800 | 1012 |
| 323 | 20231011 | 134700 | 3887844300 | 24850 | 24850 | 24850 | 24850 | 5 |
| 324 | 20231011 | 134600 | 3887720050 | 24850 | 24850 | 24850 | 24850 | 45 |
| 325 | 20231011 | 134500 | 3886601800 | 24850 | 24900 | 24900 | 24850 | 137 |
| 326 | 20231011 | 134400 | 3883192000 | 24900 | 24900 | 24900 | 24850 | 11 |
| 327 | 20231011 | 134300 | 3882918300 | 24900 | 24850 | 24900 | 24850 | 165 |
| 328 | 20231011 | 134200 | 3878817000 | 24850 | 24850 | 24850 | 24850 | 129 |
| 329 | 20231011 | 134100 | 3875611350 | 24850 | 24900 | 24900 | 24850 | 159 |
| 330 | 20231011 | 134000 | 3871655400 | 24900 | 24900 | 24900 | 24900 | 6 |
| 331 | 20231011 | 133900 | 3871506000 | 24900 | 24900 | 24900 | 24900 | 545 |
| 332 | 20231011 | 133800 | 3857935500 | 24900 | 24900 | 24900 | 24900 | 487 |
| 333 | 20231011 | 133700 | 3845809200 | 24900 | 24900 | 24900 | 24900 | 87 |
| 334 | 20231011 | 133600 | 3843642900 | 24850 | 24900 | 24900 | 24800 | 20 |
| 335 | 20231011 | 133500 | 3843146050 | 24900 | 24850 | 24900 | 24800 | 63 |
| 336 | 20231011 | 133400 | 3841580750 | 24900 | 24850 | 24900 | 24850 | 1070 |
| 337 | 20231011 | 133300 | 3814966450 | 24900 | 24900 | 24900 | 24900 | 48 |
| 338 | 20231011 | 133200 | 3813771250 | 24900 | 24900 | 24900 | 24900 | 3 |
| 339 | 20231011 | 133100 | 3813696550 | 24900 | 24900 | 24900 | 24900 | 68 |
| 340 | 20231011 | 133000 | 3812003350 | 24900 | 24900 | 24900 | 24850 | 152 |
| 341 | 20231011 | 132900 | 3808219900 | 24900 | 24850 | 24900 | 24850 | 105 |
| 342 | 20231011 | 132800 | 3805606150 | 24900 | 24900 | 24900 | 24900 | 68 |
| 343 | 20231011 | 132700 | 3803912950 | 24900 | 24900 | 24900 | 24900 | 45 |
| 344 | 20231011 | 132600 | 3802792450 | 24900 | 24900 | 24900 | 24900 | 365 |
| 345 | 20231011 | 132500 | 3793703950 | 24900 | 24900 | 24900 | 24900 | 236 |
| 346 | 20231011 | 132400 | 3787827550 | 24900 | 24900 | 24900 | 24850 | 75 |
| 347 | 20231011 | 132300 | 3785961550 | 24900 | 24900 | 24900 | 24900 | 68 |
| 348 | 20231011 | 132200 | 3784268350 | 24900 | 24900 | 24900 | 24800 | 170 |
| 349 | 20231011 | 132100 | 3780045750 | 24900 | 24950 | 24950 | 24900 | 6 |
| 350 | 20231011 | 132000 | 3779896200 | 24950 | 24950 | 24950 | 24800 | 56 |
| 351 | 20231011 | 131900 | 3778500650 | 24950 | 24950 | 24950 | 24800 | 823 |
| 352 | 20231011 | 131800 | 3758046750 | 24900 | 24850 | 24900 | 24850 | 46 |
| 353 | 20231011 | 131700 | 3756901450 | 24900 | 24900 | 24900 | 24850 | 13 |
| 354 | 20231011 | 131600 | 3756578200 | 24950 | 24850 | 24950 | 24850 | 97 |
| 355 | 20231011 | 131500 | 3754158500 | 24850 | 24950 | 24950 | 24850 | 13 |
| 356 | 20231011 | 131400 | 3753835150 | 24950 | 24950 | 24950 | 24900 | 105 |
| 357 | 20231011 | 131300 | 3751220400 | 24900 | 24950 | 24950 | 24900 | 46 |
| 358 | 20231011 | 131200 | 3750072750 | 24950 | 24900 | 24950 | 24900 | 47 |
| 359 | 20231011 | 131100 | 3748900200 | 24950 | 24900 | 24950 | 24850 | 121 |
| 360 | 20231011 | 131000 | 3745892450 | 24900 | 24900 | 24950 | 24900 | 42 |
| 361 | 20231011 | 130900 | 3744846500 | 24950 | 24950 | 24950 | 24950 | 90 |
| 362 | 20231011 | 130800 | 3742601000 | 24950 | 24900 | 24950 | 24900 | 21 |
| 363 | 20231011 | 130700 | 3742078000 | 24900 | 24900 | 24900 | 24900 | 45 |
| 364 | 20231011 | 130600 | 3740957500 | 24950 | 24900 | 24950 | 24900 | 18 |
| 365 | 20231011 | 130500 | 3740509100 | 24950 | 24900 | 24950 | 24900 | 99 |
| 366 | 20231011 | 130400 | 3738041750 | 24950 | 24950 | 24950 | 24950 | 6 |
| 367 | 20231011 | 130300 | 3737892050 | 24950 | 24950 | 24950 | 24950 | 45 |
| 368 | 20231011 | 130200 | 3736769300 | 24950 | 24950 | 24950 | 24950 | 47 |
| 369 | 20231011 | 130100 | 3735596650 | 24950 | 24900 | 24950 | 24900 | 48 |
| 370 | 20231011 | 130000 | 3734399200 | 24900 | 24950 | 24950 | 24900 | 5 |
| 371 | 20231011 | 125900 | 3734274550 | 24950 | 24950 | 24950 | 24950 | 100 |
| 372 | 20231011 | 125800 | 3731779550 | 24950 | 24950 | 24950 | 24900 | 298 |
| 373 | 20231011 | 125700 | 3724344950 | 24950 | 24950 | 24950 | 24900 | 82 |
| 374 | 20231011 | 125600 | 3722300400 | 24900 | 24950 | 24950 | 24900 | 255 |
| 375 | 20231011 | 125500 | 3715950750 | 24950 | 24950 | 24950 | 24950 | 208 |
| 376 | 20231011 | 125400 | 3710761150 | 24950 | 24900 | 24950 | 24900 | 254 |
| 377 | 20231011 | 125300 | 3704431250 | 24900 | 24900 | 24900 | 24900 | 45 |
| 378 | 20231011 | 125200 | 3703310750 | 24900 | 24900 | 24900 | 24900 | 56 |
| 379 | 20231011 | 125100 | 3701916350 | 24900 | 24900 | 24900 | 24900 | 44 |
| 380 | 20231011 | 125000 | 3700820750 | 24900 | 24900 | 24900 | 24850 | 206 |
| 381 | 20231011 | 124900 | 3695696700 | 24850 | 24900 | 24900 | 24850 | 6 |
| 382 | 20231011 | 124800 | 3695547450 | 24900 | 24900 | 24900 | 24900 | 98 |
| 383 | 20231011 | 124700 | 3693107250 | 24900 | 24900 | 24900 | 24900 | 58 |
| 384 | 20231011 | 124600 | 3691663050 | 24900 | 24950 | 24950 | 24900 | 135 |
| 385 | 20231011 | 124500 | 3688299350 | 24950 | 24950 | 24950 | 24900 | 25 |
| 386 | 20231011 | 124400 | 3687676450 | 24950 | 24950 | 24950 | 24950 | 91 |
| 387 | 20231011 | 124300 | 3685406000 | 24950 | 24900 | 24950 | 24900 | 16 |
| 388 | 20231011 | 124200 | 3685007450 | 24950 | 24950 | 24950 | 24950 | 68 |
| 389 | 20231011 | 124100 | 3683310850 | 24950 | 24950 | 24950 | 24950 | 3 |
| 390 | 20231011 | 124000 | 3683236000 | 24950 | 25000 | 25000 | 24950 | 445 |
| 391 | 20231011 | 123900 | 3672133100 | 24950 | 25000 | 25000 | 24950 | 232 |
| 392 | 20231011 | 123800 | 3666341350 | 25000 | 25000 | 25000 | 25000 | 48 |
| 393 | 20231011 | 123700 | 3665141350 | 25000 | 25000 | 25000 | 24950 | 83 |
| 394 | 20231011 | 123600 | 3663067350 | 25000 | 25000 | 25000 | 25000 | 45 |
| 395 | 20231011 | 123500 | 3661942350 | 25000 | 25000 | 25000 | 24950 | 35 |
| 396 | 20231011 | 123400 | 3661068850 | 25000 | 25000 | 25000 | 25000 | 47 |
| 397 | 20231011 | 123300 | 3659893850 | 25000 | 25000 | 25000 | 25000 | 290 |
| 398 | 20231011 | 123200 | 3652643850 | 25000 | 25000 | 25000 | 25000 | 3 |
| 399 | 20231011 | 123100 | 3652568850 | 25000 | 25000 | 25000 | 25000 | 45 |
| 400 | 20231011 | 123000 | 3651443850 | 25000 | 25000 | 25000 | 25000 | 120 |
| 401 | 20231011 | 122900 | 3648443850 | 25000 | 24950 | 25000 | 24950 | 45 |
| 402 | 20231011 | 122800 | 3647318900 | 25000 | 25000 | 25000 | 25000 | 48 |
| 403 | 20231011 | 122700 | 3646118900 | 25000 | 25000 | 25000 | 25000 | 65 |
| 404 | 20231011 | 122600 | 3644493900 | 25000 | 25000 | 25000 | 25000 | 45 |
| 405 | 20231011 | 122500 | 3643368900 | 25000 | 25000 | 25000 | 24950 | 98 |
| 406 | 20231011 | 122400 | 3640921400 | 24950 | 25000 | 25000 | 24950 | 13 |
| 407 | 20231011 | 122300 | 3640596500 | 25000 | 25000 | 25000 | 24950 | 116 |
| 408 | 20231011 | 122200 | 3637696800 | 25000 | 25000 | 25000 | 25000 | 31 |
| 409 | 20231011 | 122100 | 3636921800 | 25000 | 25000 | 25000 | 25000 | 84 |
| 410 | 20231011 | 122000 | 3634821800 | 25000 | 24950 | 25000 | 24950 | 8 |
| 411 | 20231011 | 121900 | 3634622050 | 25000 | 25000 | 25000 | 24950 | 223 |
| 412 | 20231011 | 121800 | 3629053850 | 25000 | 24950 | 25000 | 24950 | 26 |
| 413 | 20231011 | 121700 | 3628403900 | 24900 | 25000 | 25000 | 24900 | 6 |
| 414 | 20231011 | 121600 | 3628254200 | 25000 | 24950 | 25000 | 24900 | 103 |
| 415 | 20231011 | 121500 | 3625683600 | 24950 | 24950 | 24950 | 24950 | 3 |
| 416 | 20231011 | 121400 | 3625608750 | 24950 | 24950 | 25000 | 24950 | 95 |
| 417 | 20231011 | 121300 | 3623236850 | 24950 | 24950 | 24950 | 24950 | 6 |
| 418 | 20231011 | 121200 | 3623087150 | 24950 | 24950 | 25000 | 24950 | 142 |
| 419 | 20231011 | 121100 | 3619544100 | 24950 | 24950 | 24950 | 24950 | 49 |
| 420 | 20231011 | 121000 | 3618321550 | 24950 | 24950 | 24950 | 24950 | 46 |
| 421 | 20231011 | 120900 | 3617173850 | 24950 | 25000 | 25000 | 24950 | 37 |
| 422 | 20231011 | 120800 | 3616249550 | 24950 | 24950 | 25000 | 24950 | 147 |
| 423 | 20231011 | 120700 | 3612577550 | 24950 | 25000 | 25000 | 24950 | 339 |
| 424 | 20231011 | 120600 | 3604119350 | 24950 | 25000 | 25000 | 24950 | 394 |
| 425 | 20231011 | 120500 | 3594286650 | 25000 | 25000 | 25000 | 25000 | 118 |
| 426 | 20231011 | 120400 | 3591336650 | 25000 | 25000 | 25000 | 24950 | 1079 |
| 427 | 20231011 | 120300 | 3564364400 | 24950 | 24950 | 25000 | 24950 | 64 |
| 428 | 20231011 | 120200 | 3562767450 | 24950 | 25000 | 25000 | 24950 | 525 |
| 429 | 20231011 | 120100 | 3549668550 | 25000 | 25000 | 25000 | 25000 | 58 |
| 430 | 20231011 | 120000 | 3548218550 | 24950 | 24950 | 24950 | 24950 | 944 |
| 431 | 20231011 | 115900 | 3524665750 | 24950 | 24800 | 24950 | 24800 | 3093 |
| 432 | 20231011 | 115800 | 3447730350 | 24800 | 24850 | 24850 | 24800 | 330 |
| 433 | 20231011 | 115700 | 3439534850 | 24850 | 24850 | 24850 | 24850 | 63 |
| 434 | 20231011 | 115600 | 3437969300 | 24850 | 24800 | 24850 | 24800 | 6 |
| 435 | 20231011 | 115500 | 3437820250 | 24850 | 24800 | 24850 | 24800 | 214 |
| 436 | 20231011 | 115400 | 3432512400 | 24800 | 24750 | 24800 | 24750 | 202 |
| 437 | 20231011 | 115300 | 3427505650 | 24800 | 24800 | 24800 | 24800 | 65 |
| 438 | 20231011 | 115200 | 3425893650 | 24800 | 24800 | 24800 | 24800 | 7 |
| 439 | 20231011 | 115100 | 3425720050 | 24800 | 24750 | 24800 | 24750 | 111 |
| 440 | 20231011 | 115000 | 3422968250 | 24750 | 24750 | 24750 | 24750 | 110 |
| 441 | 20231011 | 114900 | 3420245750 | 24800 | 24800 | 24800 | 24800 | 48 |
| 442 | 20231011 | 114800 | 3419055350 | 24800 | 24800 | 24800 | 24750 | 12 |
| 443 | 20231011 | 114700 | 3418758150 | 24850 | 24800 | 24850 | 24800 | 156 |
| 444 | 20231011 | 114600 | 3414884800 | 24850 | 24850 | 24850 | 24850 | 13 |
| 445 | 20231011 | 114500 | 3414561750 | 24800 | 24800 | 24850 | 24800 | 79 |
| 446 | 20231011 | 114400 | 3412600350 | 24850 | 24850 | 24850 | 24800 | 53 |
| 447 | 20231011 | 114300 | 3411285150 | 24850 | 24850 | 24850 | 24800 | 90 |
| 448 | 20231011 | 114200 | 3409048800 | 24750 | 24850 | 24850 | 24700 | 883 |
| 449 | 20231011 | 114100 | 3387168300 | 24850 | 24850 | 24900 | 24850 | 50 |
| 450 | 20231011 | 114000 | 3385925650 | 24900 | 24900 | 24950 | 24850 | 137 |
| 451 | 20231011 | 113900 | 3382516650 | 24950 | 24950 | 24950 | 24950 | 3 |
| 452 | 20231011 | 113800 | 3382441800 | 24850 | 24900 | 24950 | 24850 | 446 |
| 453 | 20231011 | 113700 | 3371353700 | 24900 | 24950 | 24950 | 24850 | 16 |
| 454 | 20231011 | 113600 | 3370955650 | 24950 | 24900 | 24950 | 24900 | 87 |
| 455 | 20231011 | 113500 | 3368787100 | 24950 | 24950 | 24950 | 24850 | 540 |
| 456 | 20231011 | 113400 | 3355341250 | 24950 | 24950 | 24950 | 24950 | 44 |
| 457 | 20231011 | 113300 | 3354243450 | 24950 | 24950 | 24950 | 24900 | 463 |
| 458 | 20231011 | 113200 | 3342696600 | 25000 | 25000 | 25000 | 24950 | 399 |
| 459 | 20231011 | 113100 | 3332722350 | 24950 | 25000 | 25000 | 24950 | 23 |
| 460 | 20231011 | 113000 | 3332148350 | 25000 | 24950 | 25000 | 24900 | 124 |
| 461 | 20231011 | 112900 | 3329058600 | 25000 | 25000 | 25000 | 24950 | 83 |
| 462 | 20231011 | 112800 | 3326984400 | 25000 | 25000 | 25000 | 25000 | 51 |
| 463 | 20231011 | 112700 | 3325709400 | 25000 | 25000 | 25000 | 24950 | 56 |
| 464 | 20231011 | 112600 | 3324311900 | 24950 | 25000 | 25000 | 24950 | 109 |
| 465 | 20231011 | 112500 | 3321590250 | 25000 | 25050 | 25050 | 25000 | 576 |
| 466 | 20231011 | 112400 | 3307187900 | 25050 | 25000 | 25050 | 25000 | 150 |
| 467 | 20231011 | 112300 | 3303435650 | 25000 | 25000 | 25000 | 25000 | 166 |
| 468 | 20231011 | 112200 | 3299285650 | 25000 | 25000 | 25000 | 25000 | 411 |
| 469 | 20231011 | 112100 | 3289010650 | 25000 | 25000 | 25000 | 25000 | 3 |
| 470 | 20231011 | 112000 | 3288935650 | 24950 | 24950 | 25000 | 24900 | 321 |
| 471 | 20231011 | 111900 | 3280916150 | 24950 | 24900 | 25050 | 24900 | 473 |
| 472 | 20231011 | 111800 | 3269094900 | 25000 | 25000 | 25000 | 24950 | 789 |
| 473 | 20231011 | 111700 | 3249372000 | 25000 | 24950 | 25000 | 24950 | 54 |
| 474 | 20231011 | 111600 | 3248023300 | 24950 | 25050 | 25050 | 24950 | 2831 |
| 475 | 20231011 | 111500 | 3177296900 | 25100 | 25100 | 25100 | 25050 | 541 |
| 476 | 20231011 | 111400 | 3163722550 | 25100 | 25100 | 25100 | 25000 | 809 |
| 477 | 20231011 | 111300 | 3143466300 | 25100 | 25100 | 25150 | 25050 | 1600 |
| 478 | 20231011 | 111200 | 3103311050 | 25100 | 25100 | 25150 | 25050 | 1281 |
| 479 | 20231011 | 111100 | 3071144650 | 25100 | 25050 | 25100 | 25000 | 2253 |
| 480 | 20231011 | 111000 | 3014680950 | 25000 | 25050 | 25050 | 25000 | 163 |
| 481 | 20231011 | 110900 | 3010600800 | 25050 | 25050 | 25050 | 25000 | 199 |
| 482 | 20231011 | 110800 | 3005618450 | 25050 | 25000 | 25050 | 25000 | 849 |
| 483 | 20231011 | 110700 | 2984393300 | 25000 | 24950 | 25000 | 24950 | 105 |
| 484 | 20231011 | 110600 | 2981768450 | 24950 | 25000 | 25000 | 24950 | 119 |
| 485 | 20231011 | 110500 | 2978794000 | 25000 | 25000 | 25050 | 24950 | 379 |
| 486 | 20231011 | 110400 | 2969329650 | 25050 | 25000 | 25050 | 25000 | 2383 |
| 487 | 20231011 | 110300 | 2909751450 | 25000 | 25000 | 25000 | 24950 | 1001 |
| 488 | 20231011 | 110200 | 2884728250 | 25000 | 24950 | 25000 | 24950 | 1505 |
| 489 | 20231011 | 110100 | 2847123900 | 24950 | 24900 | 24950 | 24850 | 1934 |
| 490 | 20231011 | 110000 | 2798936450 | 24900 | 24900 | 24900 | 24900 | 55 |
| 491 | 20231011 | 105900 | 2797566950 | 24900 | 24900 | 24900 | 24900 | 320 |
| 492 | 20231011 | 105800 | 2789598950 | 24900 | 24950 | 24950 | 24850 | 894 |
| 493 | 20231011 | 105700 | 2767331950 | 24950 | 24900 | 24950 | 24850 | 804 |
| 494 | 20231011 | 105600 | 2747312550 | 24900 | 24900 | 24900 | 24850 | 602 |
| 495 | 20231011 | 105500 | 2732323000 | 24900 | 24850 | 24900 | 24850 | 6 |
| 496 | 20231011 | 105400 | 2732173700 | 24900 | 24850 | 24900 | 24850 | 239 |
| 497 | 20231011 | 105300 | 2726232200 | 24850 | 24900 | 24900 | 24850 | 66 |
| 498 | 20231011 | 105200 | 2724590700 | 24900 | 24900 | 24900 | 24900 | 350 |
| 499 | 20231011 | 105100 | 2715875700 | 24900 | 24850 | 24900 | 24850 | 56 |
| 500 | 20231011 | 105000 | 2714483800 | 24850 | 24850 | 24850 | 24850 | 481 |
| 501 | 20231011 | 104900 | 2702530950 | 24850 | 24850 | 24850 | 24850 | 6 |
| 502 | 20231011 | 104800 | 2702381850 | 24800 | 24850 | 24850 | 24800 | 185 |
| 503 | 20231011 | 104700 | 2697790050 | 24850 | 24850 | 24850 | 24800 | 190 |
| 504 | 20231011 | 104600 | 2693074050 | 24900 | 24850 | 24900 | 24800 | 290 |
| 505 | 20231011 | 104500 | 2685869900 | 24850 | 24850 | 24850 | 24800 | 145 |
| 506 | 20231011 | 104400 | 2682268300 | 24850 | 24900 | 24900 | 24800 | 53 |
| 507 | 20231011 | 104300 | 2680953200 | 24900 | 24850 | 24900 | 24850 | 241 |
| 508 | 20231011 | 104200 | 2674958800 | 24850 | 24900 | 24900 | 24850 | 601 |
| 509 | 20231011 | 104100 | 2660004550 | 24900 | 24850 | 24900 | 24850 | 400 |
| 510 | 20231011 | 104000 | 2650062850 | 24850 | 24800 | 24850 | 24800 | 530 |
| 511 | 20231011 | 103900 | 2636899050 | 24800 | 24700 | 24800 | 24700 | 9819 |
| 512 | 20231011 | 103800 | 2394217850 | 24700 | 24600 | 24700 | 24600 | 4019 |
| 513 | 20231011 | 103700 | 2295189500 | 24600 | 24600 | 24600 | 24600 | 249 |
| 514 | 20231011 | 103600 | 2289064100 | 24550 | 24600 | 24600 | 24500 | 57 |
| 515 | 20231011 | 103500 | 2287662500 | 24500 | 24500 | 24600 | 24500 | 1604 |
| 516 | 20231011 | 103400 | 2248359700 | 24600 | 24600 | 24600 | 24550 | 817 |
| 517 | 20231011 | 103300 | 2228301500 | 24600 | 24600 | 24600 | 24600 | 46 |
| 518 | 20231011 | 103200 | 2227169900 | 24600 | 24600 | 24600 | 24550 | 68 |
| 519 | 20231011 | 103100 | 2225498100 | 24600 | 24600 | 24600 | 24600 | 45 |
| 520 | 20231011 | 103000 | 2224391100 | 24550 | 24600 | 24600 | 24550 | 344 |
| 521 | 20231011 | 102900 | 2215945600 | 24600 | 24600 | 24600 | 24550 | 90 |
| 522 | 20231011 | 102800 | 2213731700 | 24600 | 24550 | 24600 | 24550 | 84 |
| 523 | 20231011 | 102700 | 2211667150 | 24600 | 24650 | 24650 | 24600 | 5 |
| 524 | 20231011 | 102600 | 2211544000 | 24650 | 24600 | 24650 | 24600 | 747 |
| 525 | 20231011 | 102500 | 2193143450 | 24650 | 24650 | 24650 | 24600 | 116 |
| 526 | 20231011 | 102400 | 2190287450 | 24600 | 24600 | 24600 | 24600 | 657 |
| 527 | 20231011 | 102300 | 2174125250 | 24600 | 24550 | 24600 | 24550 | 136 |
| 528 | 20231011 | 102200 | 2170780550 | 24600 | 24600 | 24600 | 24600 | 50 |
| 529 | 20231011 | 102100 | 2169550550 | 24600 | 24600 | 24600 | 24550 | 225 |
| 530 | 20231011 | 102000 | 2164023900 | 24600 | 24600 | 24600 | 24600 | 10 |
| 531 | 20231011 | 101900 | 2163777900 | 24600 | 24600 | 24600 | 24550 | 598 |
| 532 | 20231011 | 101800 | 2149090000 | 24650 | 24650 | 24650 | 24650 | 91 |
| 533 | 20231011 | 101700 | 2146846850 | 24600 | 24650 | 24650 | 24600 | 39 |
| 534 | 20231011 | 101600 | 2145887350 | 24650 | 24600 | 24650 | 24600 | 79 |
| 535 | 20231011 | 101500 | 2143941550 | 24650 | 24650 | 24650 | 24650 | 9 |
| 536 | 20231011 | 101400 | 2143719700 | 24650 | 24600 | 24650 | 24600 | 771 |
| 537 | 20231011 | 101300 | 2124735100 | 24600 | 24650 | 24650 | 24550 | 403 |
| 538 | 20231011 | 101200 | 2114834050 | 24600 | 24600 | 24650 | 24600 | 2973 |
| 539 | 20231011 | 101100 | 2041698050 | 24550 | 24550 | 24600 | 24550 | 2190 |
| 540 | 20231011 | 101000 | 1987930900 | 24450 | 24450 | 24500 | 24450 | 2793 |
| 541 | 20231011 | 100900 | 1919523100 | 24500 | 24500 | 24500 | 24500 | 85 |
| 542 | 20231011 | 100800 | 1917440600 | 24500 | 24500 | 24500 | 24450 | 12 |
| 543 | 20231011 | 100700 | 1917146900 | 24500 | 24450 | 24500 | 24450 | 147 |
| 544 | 20231011 | 100600 | 1913545900 | 24500 | 24500 | 24500 | 24500 | 3 |
| 545 | 20231011 | 100500 | 1913472400 | 24500 | 24450 | 24500 | 24450 | 27 |
| 546 | 20231011 | 100400 | 1912812150 | 24450 | 24500 | 24500 | 24450 | 71 |
| 547 | 20231011 | 100300 | 1911073950 | 24500 | 24400 | 24500 | 24350 | 1015 |
| 548 | 20231011 | 100200 | 1886296650 | 24350 | 24400 | 24400 | 24350 | 1015 |
| 549 | 20231011 | 100100 | 1861530750 | 24500 | 24550 | 24550 | 24400 | 1091 |
| 550 | 20231011 | 100000 | 1834862700 | 24500 | 24500 | 24550 | 24500 | 392 |
| 551 | 20231011 | 095900 | 1825254650 | 24500 | 24550 | 24600 | 24500 | 205 |
| 552 | 20231011 | 095800 | 1820229750 | 24600 | 24600 | 24600 | 24500 | 500 |
| 553 | 20231011 | 095700 | 1807970900 | 24600 | 24600 | 24600 | 24600 | 126 |
| 554 | 20231011 | 095600 | 1804871300 | 24600 | 24600 | 24600 | 24600 | 49 |
| 555 | 20231011 | 095500 | 1803665900 | 24600 | 24550 | 24600 | 24550 | 61 |
| 556 | 20231011 | 095400 | 1802165800 | 24600 | 24600 | 24600 | 24600 | 8 |
| 557 | 20231011 | 095300 | 1801969000 | 24600 | 24550 | 24600 | 24550 | 112 |
| 558 | 20231011 | 095200 | 1799214650 | 24600 | 24600 | 24600 | 24600 | 170 |
| 559 | 20231011 | 095100 | 1795032650 | 24650 | 24600 | 24650 | 24600 | 154 |
| 560 | 20231011 | 095000 | 1791242600 | 24650 | 24650 | 24650 | 24600 | 38 |
| 561 | 20231011 | 094900 | 1790306900 | 24650 | 24650 | 24650 | 24500 | 98 |
| 562 | 20231011 | 094800 | 1787898700 | 24500 | 24600 | 24650 | 24500 | 1046 |
| 563 | 20231011 | 094700 | 1762247950 | 24650 | 24600 | 24650 | 24600 | 17 |
| 564 | 20231011 | 094600 | 1761829550 | 24650 | 24650 | 24650 | 24600 | 110 |
| 565 | 20231011 | 094500 | 1759119050 | 24600 | 24600 | 24600 | 24550 | 777 |
| 566 | 20231011 | 094400 | 1740022700 | 24600 | 24650 | 24650 | 24600 | 1523 |
| 567 | 20231011 | 094300 | 1702551350 | 24650 | 24650 | 24650 | 24650 | 33 |
| 568 | 20231011 | 094200 | 1701737900 | 24650 | 24650 | 24650 | 24650 | 88 |
| 569 | 20231011 | 094100 | 1699568700 | 24650 | 24700 | 24700 | 24600 | 957 |
| 570 | 20231011 | 094000 | 1676026050 | 24600 | 24650 | 24700 | 24600 | 2919 |
| 571 | 20231011 | 093900 | 1604194000 | 24700 | 24700 | 24700 | 24700 | 288 |
| 572 | 20231011 | 093800 | 1597080400 | 24700 | 24650 | 24700 | 24650 | 293 |
| 573 | 20231011 | 093700 | 1589851300 | 24600 | 24700 | 24700 | 24600 | 298 |
| 574 | 20231011 | 093600 | 1582517000 | 24700 | 24700 | 24700 | 24600 | 5337 |
| 575 | 20231011 | 093500 | 1451187900 | 24700 | 24650 | 24700 | 24650 | 129 |
| 576 | 20231011 | 093400 | 1448001850 | 24700 | 24700 | 24700 | 24600 | 80 |
| 577 | 20231011 | 093300 | 1446031000 | 24700 | 24650 | 24700 | 24600 | 247 |
| 578 | 20231011 | 093200 | 1439946900 | 24650 | 24650 | 24650 | 24600 | 52 |
| 579 | 20231011 | 093100 | 1438665150 | 24650 | 24650 | 24650 | 24600 | 50 |
| 580 | 20231011 | 093000 | 1437432700 | 24650 | 24650 | 24650 | 24650 | 3 |
| 581 | 20231011 | 092900 | 1437358750 | 24650 | 24600 | 24650 | 24600 | 78 |
| 582 | 20231011 | 092800 | 1435439650 | 24600 | 24600 | 24600 | 24600 | 347 |
| 583 | 20231011 | 092700 | 1426903450 | 24600 | 24600 | 24600 | 24550 | 66 |
| 584 | 20231011 | 092600 | 1425280300 | 24600 | 24550 | 24600 | 24550 | 14 |
| 585 | 20231011 | 092500 | 1424935950 | 24600 | 24600 | 24600 | 24600 | 4 |
| 586 | 20231011 | 092400 | 1424837550 | 24600 | 24600 | 24600 | 24600 | 49 |
| 587 | 20231011 | 092300 | 1423632150 | 24600 | 24400 | 24600 | 24400 | 630 |
| 588 | 20231011 | 092200 | 1408167050 | 24600 | 24600 | 24600 | 24350 | 3378 |
| 589 | 20231011 | 092100 | 1325830600 | 24500 | 24600 | 24600 | 24500 | 494 |
| 590 | 20231011 | 092000 | 1313721200 | 24600 | 24550 | 24600 | 24550 | 870 |
| 591 | 20231011 | 091900 | 1292362400 | 24600 | 24650 | 24650 | 24550 | 49 |
| 592 | 20231011 | 091800 | 1291156900 | 24650 | 24600 | 24650 | 24600 | 202 |
| 593 | 20231011 | 091700 | 1286186700 | 24650 | 24600 | 24650 | 24600 | 461 |
| 594 | 20231011 | 091600 | 1274841800 | 24650 | 24700 | 24700 | 24600 | 236 |
| 595 | 20231011 | 091500 | 1269029500 | 24700 | 24750 | 24750 | 24700 | 322 |
| 596 | 20231011 | 091400 | 1261075100 | 24600 | 24650 | 24750 | 24600 | 607 |
| 597 | 20231011 | 091300 | 1246107950 | 24650 | 24550 | 24650 | 24500 | 5184 |
| 598 | 20231011 | 091200 | 1118363000 | 24550 | 24550 | 24600 | 24500 | 409 |
| 599 | 20231011 | 091100 | 1108318000 | 24500 | 24550 | 24550 | 24500 | 90 |
| 600 | 20231011 | 091000 | 1106109900 | 24550 | 24550 | 24650 | 24450 | 704 |
| 601 | 20231011 | 090900 | 1088839700 | 24500 | 24500 | 24500 | 24500 | 762 |
| 602 | 20231011 | 090800 | 1070170700 | 24500 | 24400 | 24500 | 24250 | 4634 |
| 603 | 20231011 | 090700 | 957432650 | 24350 | 24400 | 24500 | 24350 | 513 |
| 604 | 20231011 | 090600 | 944919600 | 24400 | 24500 | 24500 | 24350 | 3358 |
| 605 | 20231011 | 090500 | 862960600 | 24550 | 24650 | 24750 | 24550 | 822 |
| 606 | 20231011 | 090400 | 842701750 | 24650 | 24350 | 24650 | 24350 | 17974 |
| 607 | 20231011 | 090300 | 402346950 | 24400 | 24550 | 24700 | 24400 | 3403 |
| 608 | 20231011 | 090200 | 318701550 | 24550 | 24400 | 24550 | 24350 | 4658 |
| 609 | 20231011 | 090100 | 205043900 | 24400 | 24450 | 24450 | 24250 | 2230 |
| 610 | 20231011 | 090000 | 150739050 | 24450 | 24550 | 25000 | 24450 | 6094 |