33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 192600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 3 | 20231011 | 192500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20231011 | 192400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20231011 | 192300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20231011 | 192200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20231011 | 192100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20231011 | 192000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20231011 | 191900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20231011 | 191800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20231011 | 191700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20231011 | 191600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20231011 | 191500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20231011 | 191400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20231011 | 191300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20231011 | 191200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20231011 | 191100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20231011 | 191000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20231011 | 190900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20231011 | 190800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20231011 | 190700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20231011 | 190600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20231011 | 190500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20231011 | 190400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20231011 | 190300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20231011 | 190200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20231011 | 190100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20231011 | 190000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20231011 | 185900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20231011 | 185800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20231011 | 185700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20231011 | 185600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 33 | 20231011 | 185500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20231011 | 185400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20231011 | 185300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20231011 | 185200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20231011 | 185100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20231011 | 185000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20231011 | 184900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20231011 | 184800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20231011 | 184700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20231011 | 184600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20231011 | 184500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20231011 | 184400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20231011 | 184300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20231011 | 184200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20231011 | 184100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20231011 | 184000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20231011 | 183900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20231011 | 183800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20231011 | 183700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20231011 | 183600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20231011 | 183500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20231011 | 183400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20231011 | 183300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20231011 | 183200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20231011 | 183100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20231011 | 183000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20231011 | 182900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20231011 | 182800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20231011 | 182700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20231011 | 182600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 63 | 20231011 | 182500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20231011 | 182400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20231011 | 182300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20231011 | 182200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20231011 | 182100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20231011 | 182000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20231011 | 181900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20231011 | 181800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20231011 | 181700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20231011 | 181600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20231011 | 181500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20231011 | 181400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20231011 | 181300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20231011 | 181200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20231011 | 181100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20231011 | 181000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20231011 | 180900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20231011 | 180800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20231011 | 180700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20231011 | 180600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20231011 | 180500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20231011 | 180400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20231011 | 180300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20231011 | 180200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20231011 | 180100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20231011 | 180000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20231011 | 175900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20231011 | 175800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20231011 | 175700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20231011 | 175600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 93 | 20231011 | 175500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20231011 | 175400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20231011 | 175300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20231011 | 175200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20231011 | 175100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20231011 | 175000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20231011 | 174900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20231011 | 174800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20231011 | 174700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20231011 | 174600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20231011 | 174500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20231011 | 174400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20231011 | 174300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20231011 | 174200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20231011 | 174100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20231011 | 174000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20231011 | 173900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20231011 | 173800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20231011 | 173700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20231011 | 173600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20231011 | 173500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20231011 | 173400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20231011 | 173300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20231011 | 173200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20231011 | 173100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20231011 | 173000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20231011 | 172900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20231011 | 172800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20231011 | 172700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20231011 | 172600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 123 | 20231011 | 172500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20231011 | 172400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20231011 | 172300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20231011 | 172200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20231011 | 172100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20231011 | 172000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20231011 | 171900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20231011 | 171800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20231011 | 171700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20231011 | 171600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20231011 | 171500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20231011 | 171400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20231011 | 171300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20231011 | 171200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20231011 | 171100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20231011 | 171000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20231011 | 170900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20231011 | 170800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20231011 | 170700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20231011 | 170600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20231011 | 170500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20231011 | 170400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20231011 | 170300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20231011 | 170200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20231011 | 170100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20231011 | 170000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20231011 | 165900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20231011 | 165800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20231011 | 165700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20231011 | 165600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 153 | 20231011 | 165500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20231011 | 165400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20231011 | 165300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20231011 | 165200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20231011 | 165100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20231011 | 165000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20231011 | 164900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20231011 | 164800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20231011 | 164700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20231011 | 164600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20231011 | 164500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20231011 | 164400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20231011 | 164300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20231011 | 164200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20231011 | 164100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20231011 | 164000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20231011 | 163900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20231011 | 163800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20231011 | 163700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20231011 | 163600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20231011 | 163500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20231011 | 163400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20231011 | 163300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20231011 | 163200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20231011 | 163100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20231011 | 163000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20231011 | 162900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20231011 | 162800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20231011 | 162700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20231011 | 162600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 183 | 20231011 | 162500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20231011 | 162400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20231011 | 162300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20231011 | 162200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20231011 | 162100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20231011 | 162000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20231011 | 161900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20231011 | 161800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20231011 | 161700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20231011 | 161600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20231011 | 161500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20231011 | 161400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20231011 | 161300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20231011 | 161200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20231011 | 161100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20231011 | 161000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20231011 | 160900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20231011 | 160800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20231011 | 160700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20231011 | 160600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20231011 | 160500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20231011 | 160400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20231011 | 160300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20231011 | 160200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20231011 | 160100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20231011 | 160000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20231011 | 155900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20231011 | 155800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20231011 | 155700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20231011 | 155600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 213 | 20231011 | 155500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20231011 | 155400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20231011 | 155300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20231011 | 155200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20231011 | 155100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20231011 | 155000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20231011 | 154900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20231011 | 154800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20231011 | 154700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20231011 | 154600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20231011 | 154500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20231011 | 154400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20231011 | 154300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20231011 | 154200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20231011 | 154100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20231011 | 154000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20231011 | 153900 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20231011 | 153800 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20231011 | 153700 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20231011 | 153600 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20231011 | 153500 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20231011 | 153400 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20231011 | 153300 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20231011 | 153200 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20231011 | 153100 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20231011 | 153000 | 6603895750 | 41300 | 41300 | 41300 | 41300 | 2659 |
| 239 | 20231011 | 152900 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20231011 | 152800 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20231011 | 152700 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20231011 | 152600 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 243 | 20231011 | 152500 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 244 | 20231011 | 152400 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 245 | 20231011 | 152300 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20231011 | 152200 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 247 | 20231011 | 152100 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 248 | 20231011 | 152000 | 6494079050 | 41300 | 41300 | 41300 | 41300 | 0 |
| 249 | 20231011 | 151900 | 6494079050 | 41300 | 41100 | 41300 | 41000 | 178 |
| 250 | 20231011 | 151800 | 6486766350 | 41050 | 41100 | 41150 | 41000 | 1358 |
| 251 | 20231011 | 151700 | 6431038450 | 41100 | 41100 | 41100 | 41100 | 9 |
| 252 | 20231011 | 151600 | 6430668550 | 41050 | 41150 | 41150 | 41050 | 223 |
| 253 | 20231011 | 151500 | 6421500400 | 41150 | 41100 | 41150 | 41100 | 1076 |
| 254 | 20231011 | 151400 | 6377229600 | 41100 | 41100 | 41150 | 41100 | 808 |
| 255 | 20231011 | 151300 | 6344019100 | 41100 | 41150 | 41150 | 41100 | 875 |
| 256 | 20231011 | 151200 | 6308015350 | 41150 | 41150 | 41250 | 41150 | 529 |
| 257 | 20231011 | 151100 | 6286239600 | 41150 | 41300 | 41300 | 41150 | 544 |
| 258 | 20231011 | 151000 | 6263840900 | 41300 | 41150 | 41300 | 41100 | 465 |
| 259 | 20231011 | 150900 | 6244700850 | 41150 | 41200 | 41200 | 41150 | 334 |
| 260 | 20231011 | 150800 | 6230955650 | 41200 | 41200 | 41200 | 41200 | 238 |
| 261 | 20231011 | 150700 | 6221150050 | 41200 | 41200 | 41200 | 41200 | 50 |
| 262 | 20231011 | 150600 | 6219090050 | 41200 | 41300 | 41300 | 41200 | 107 |
| 263 | 20231011 | 150500 | 6214678150 | 41300 | 41350 | 41350 | 41150 | 544 |
| 264 | 20231011 | 150400 | 6192224450 | 41350 | 41300 | 41350 | 41250 | 590 |
| 265 | 20231011 | 150300 | 6167847250 | 41300 | 41200 | 41350 | 41100 | 1661 |
| 266 | 20231011 | 150200 | 6099271900 | 41100 | 41200 | 41200 | 41100 | 164 |
| 267 | 20231011 | 150100 | 6092526000 | 41200 | 41150 | 41200 | 41150 | 454 |
| 268 | 20231011 | 150000 | 6073843300 | 41150 | 41150 | 41200 | 41150 | 297 |
| 269 | 20231011 | 145900 | 6061621450 | 41200 | 41200 | 41200 | 41200 | 107 |
| 270 | 20231011 | 145800 | 6057213050 | 41200 | 41200 | 41200 | 41200 | 262 |
| 271 | 20231011 | 145700 | 6046418650 | 41200 | 41300 | 41300 | 41200 | 123 |
| 272 | 20231011 | 145600 | 6041348800 | 41250 | 41250 | 41300 | 41250 | 96 |
| 273 | 20231011 | 145500 | 6037388300 | 41250 | 41250 | 41250 | 41250 | 408 |
| 274 | 20231011 | 145400 | 6020558300 | 41250 | 41250 | 41300 | 41250 | 283 |
| 275 | 20231011 | 145300 | 6008884500 | 41300 | 41300 | 41300 | 41250 | 186 |
| 276 | 20231011 | 145200 | 6001204850 | 41250 | 41200 | 41300 | 41200 | 307 |
| 277 | 20231011 | 145100 | 5988541750 | 41150 | 41100 | 41200 | 41100 | 333 |
| 278 | 20231011 | 145000 | 5974845550 | 41100 | 41100 | 41200 | 41100 | 268 |
| 279 | 20231011 | 144900 | 5963829750 | 41100 | 41100 | 41100 | 41100 | 457 |
| 280 | 20231011 | 144800 | 5945047050 | 41100 | 41150 | 41200 | 41100 | 603 |
| 281 | 20231011 | 144700 | 5920224850 | 41150 | 41200 | 41200 | 41150 | 1232 |
| 282 | 20231011 | 144600 | 5869522350 | 41200 | 41200 | 41250 | 41200 | 197 |
| 283 | 20231011 | 144500 | 5861405050 | 41200 | 41300 | 41300 | 41200 | 142 |
| 284 | 20231011 | 144400 | 5855553450 | 41250 | 41200 | 41250 | 41200 | 320 |
| 285 | 20231011 | 144300 | 5842369300 | 41200 | 41300 | 41300 | 41200 | 565 |
| 286 | 20231011 | 144200 | 5819066100 | 41300 | 41300 | 41300 | 41300 | 6 |
| 287 | 20231011 | 144100 | 5818818300 | 41300 | 41300 | 41350 | 41250 | 142 |
| 288 | 20231011 | 144000 | 5812953450 | 41300 | 41300 | 41300 | 41250 | 20 |
| 289 | 20231011 | 143900 | 5812127700 | 41250 | 41350 | 41350 | 41250 | 107 |
| 290 | 20231011 | 143800 | 5807712800 | 41300 | 41350 | 41350 | 41300 | 27 |
| 291 | 20231011 | 143700 | 5806597600 | 41350 | 41350 | 41350 | 41250 | 55 |
| 292 | 20231011 | 143600 | 5804328350 | 41250 | 41250 | 41250 | 41250 | 11 |
| 293 | 20231011 | 143500 | 5803874600 | 41250 | 41400 | 41400 | 41250 | 19 |
| 294 | 20231011 | 143400 | 5803090700 | 41400 | 41250 | 41400 | 41250 | 28 |
| 295 | 20231011 | 143300 | 5801935550 | 41250 | 41350 | 41350 | 41250 | 1225 |
| 296 | 20231011 | 143200 | 5751379750 | 41350 | 41300 | 41350 | 41300 | 30 |
| 297 | 20231011 | 143100 | 5750139350 | 41300 | 41350 | 41350 | 41300 | 102 |
| 298 | 20231011 | 143000 | 5745924450 | 41350 | 41350 | 41500 | 41350 | 162 |
| 299 | 20231011 | 142900 | 5739223800 | 41350 | 41400 | 41400 | 41350 | 390 |
| 300 | 20231011 | 142800 | 5723088050 | 41400 | 41450 | 41450 | 41400 | 192 |
| 301 | 20231011 | 142700 | 5715136050 | 41450 | 41550 | 41550 | 41450 | 134 |
| 302 | 20231011 | 142600 | 5709581350 | 41450 | 41550 | 41550 | 41450 | 206 |
| 303 | 20231011 | 142500 | 5701032250 | 41500 | 41500 | 41500 | 41500 | 75 |
| 304 | 20231011 | 142400 | 5697919750 | 41550 | 41600 | 41600 | 41500 | 575 |
| 305 | 20231011 | 142300 | 5674056200 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20231011 | 142200 | 5674056200 | 41600 | 41600 | 41600 | 41600 | 103 |
| 307 | 20231011 | 142100 | 5669771400 | 41600 | 41550 | 41600 | 41500 | 59 |
| 308 | 20231011 | 142000 | 5667321600 | 41550 | 41550 | 41550 | 41550 | 92 |
| 309 | 20231011 | 141900 | 5663499000 | 41600 | 41550 | 41600 | 41550 | 12 |
| 310 | 20231011 | 141800 | 5663000350 | 41550 | 41600 | 41600 | 41550 | 50 |
| 311 | 20231011 | 141700 | 5660921700 | 41600 | 41600 | 41600 | 41550 | 143 |
| 312 | 20231011 | 141600 | 5654977450 | 41600 | 41600 | 41600 | 41600 | 7 |
| 313 | 20231011 | 141500 | 5654686250 | 41550 | 41550 | 41550 | 41550 | 15 |
| 314 | 20231011 | 141400 | 5654063000 | 41500 | 41500 | 41500 | 41500 | 21 |
| 315 | 20231011 | 141300 | 5653191500 | 41450 | 41450 | 41450 | 41450 | 1 |
| 316 | 20231011 | 141200 | 5653150050 | 41450 | 41500 | 41550 | 41450 | 3 |
| 317 | 20231011 | 141100 | 5653025550 | 41500 | 41550 | 41550 | 41500 | 41 |
| 318 | 20231011 | 141000 | 5651324000 | 41550 | 41550 | 41550 | 41550 | 1 |
| 319 | 20231011 | 140900 | 5651282450 | 41550 | 41550 | 41550 | 41550 | 30 |
| 320 | 20231011 | 140800 | 5650035950 | 41500 | 41500 | 41500 | 41500 | 51 |
| 321 | 20231011 | 140700 | 5647919450 | 41500 | 41500 | 41500 | 41500 | 10 |
| 322 | 20231011 | 140600 | 5647504450 | 41450 | 41450 | 41450 | 41400 | 112 |
| 323 | 20231011 | 140500 | 5642865000 | 41450 | 41450 | 41450 | 41450 | 2 |
| 324 | 20231011 | 140400 | 5642782100 | 41450 | 41450 | 41450 | 41450 | 66 |
| 325 | 20231011 | 140300 | 5640046400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 326 | 20231011 | 140200 | 5640046400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 327 | 20231011 | 140100 | 5640046400 | 41450 | 41450 | 41450 | 41400 | 318 |
| 328 | 20231011 | 140000 | 5626875250 | 41450 | 41600 | 41600 | 41450 | 199 |
| 329 | 20231011 | 135900 | 5618623350 | 41600 | 41500 | 41600 | 41450 | 51 |
| 330 | 20231011 | 135800 | 5616508950 | 41600 | 41600 | 41600 | 41500 | 21 |
| 331 | 20231011 | 135700 | 5615636550 | 41500 | 41500 | 41650 | 41450 | 146 |
| 332 | 20231011 | 135600 | 5609565800 | 41600 | 41600 | 41600 | 41600 | 8 |
| 333 | 20231011 | 135500 | 5609233000 | 41600 | 41450 | 41600 | 41450 | 278 |
| 334 | 20231011 | 135400 | 5597678300 | 41450 | 41550 | 41600 | 41450 | 104 |
| 335 | 20231011 | 135300 | 5593357800 | 41550 | 41500 | 41550 | 41500 | 21 |
| 336 | 20231011 | 135200 | 5592485550 | 41500 | 41500 | 41550 | 41450 | 119 |
| 337 | 20231011 | 135100 | 5587546900 | 41550 | 41550 | 41550 | 41550 | 244 |
| 338 | 20231011 | 135000 | 5577408700 | 41550 | 41550 | 41550 | 41550 | 0 |
| 339 | 20231011 | 134900 | 5577408700 | 41550 | 41550 | 41550 | 41550 | 4 |
| 340 | 20231011 | 134800 | 5577242500 | 41500 | 41400 | 41550 | 41400 | 421 |
| 341 | 20231011 | 134700 | 5559774400 | 41500 | 41450 | 41500 | 41400 | 27 |
| 342 | 20231011 | 134600 | 5558655400 | 41450 | 41450 | 41450 | 41450 | 11 |
| 343 | 20231011 | 134500 | 5558199450 | 41450 | 41450 | 41450 | 41450 | 6 |
| 344 | 20231011 | 134400 | 5557950750 | 41500 | 41500 | 41500 | 41500 | 50 |
| 345 | 20231011 | 134300 | 5555875750 | 41500 | 41500 | 41500 | 41500 | 1 |
| 346 | 20231011 | 134200 | 5555834250 | 41450 | 41450 | 41450 | 41450 | 7 |
| 347 | 20231011 | 134100 | 5555544100 | 41500 | 41450 | 41500 | 41450 | 97 |
| 348 | 20231011 | 134000 | 5551523300 | 41450 | 41450 | 41450 | 41450 | 10 |
| 349 | 20231011 | 133900 | 5551108800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 350 | 20231011 | 133800 | 5551108800 | 41400 | 41450 | 41450 | 41400 | 11 |
| 351 | 20231011 | 133700 | 5550653000 | 41400 | 41400 | 41400 | 41400 | 29 |
| 352 | 20231011 | 133600 | 5549452400 | 41400 | 41400 | 41400 | 41400 | 41 |
| 353 | 20231011 | 133500 | 5547755000 | 41400 | 41400 | 41400 | 41400 | 29 |
| 354 | 20231011 | 133400 | 5546554400 | 41400 | 41450 | 41450 | 41400 | 310 |
| 355 | 20231011 | 133300 | 5533716250 | 41500 | 41500 | 41500 | 41450 | 58 |
| 356 | 20231011 | 133200 | 5531311100 | 41500 | 41500 | 41550 | 41500 | 39 |
| 357 | 20231011 | 133100 | 5529692550 | 41450 | 41500 | 41550 | 41450 | 105 |
| 358 | 20231011 | 133000 | 5525338300 | 41450 | 41450 | 41450 | 41450 | 52 |
| 359 | 20231011 | 132900 | 5523182900 | 41500 | 41500 | 41550 | 41500 | 83 |
| 360 | 20231011 | 132800 | 5519738150 | 41550 | 41550 | 41550 | 41550 | 49 |
| 361 | 20231011 | 132700 | 5517702200 | 41550 | 41550 | 41550 | 41550 | 11 |
| 362 | 20231011 | 132600 | 5517245150 | 41550 | 41550 | 41550 | 41550 | 30 |
| 363 | 20231011 | 132500 | 5515998650 | 41550 | 41500 | 41550 | 41500 | 118 |
| 364 | 20231011 | 132400 | 5511101600 | 41500 | 41500 | 41500 | 41500 | 2 |
| 365 | 20231011 | 132300 | 5511018600 | 41500 | 41500 | 41500 | 41500 | 0 |
| 366 | 20231011 | 132200 | 5511018600 | 41500 | 41450 | 41500 | 41450 | 37 |
| 367 | 20231011 | 132100 | 5509484700 | 41450 | 41450 | 41500 | 41450 | 99 |
| 368 | 20231011 | 132000 | 5505379600 | 41450 | 41450 | 41450 | 41350 | 147 |
| 369 | 20231011 | 131900 | 5499286600 | 41300 | 41400 | 41400 | 41300 | 441 |
| 370 | 20231011 | 131800 | 5481063650 | 41400 | 41400 | 41400 | 41400 | 61 |
| 371 | 20231011 | 131700 | 5478538250 | 41400 | 41400 | 41400 | 41350 | 83 |
| 372 | 20231011 | 131600 | 5475102100 | 41400 | 41400 | 41400 | 41400 | 60 |
| 373 | 20231011 | 131500 | 5472618100 | 41300 | 41400 | 41400 | 41300 | 43 |
| 374 | 20231011 | 131400 | 5470838400 | 41400 | 41400 | 41400 | 41400 | 56 |
| 375 | 20231011 | 131300 | 5468520000 | 41300 | 41300 | 41400 | 41300 | 312 |
| 376 | 20231011 | 131200 | 5455634300 | 41300 | 41350 | 41350 | 41300 | 94 |
| 377 | 20231011 | 131100 | 5451751050 | 41350 | 41350 | 41350 | 41350 | 34 |
| 378 | 20231011 | 131000 | 5450345150 | 41350 | 41350 | 41400 | 41350 | 63 |
| 379 | 20231011 | 130900 | 5447739500 | 41400 | 41400 | 41400 | 41400 | 3 |
| 380 | 20231011 | 130800 | 5447615300 | 41400 | 41400 | 41400 | 41400 | 34 |
| 381 | 20231011 | 130700 | 5446207700 | 41400 | 41400 | 41400 | 41400 | 59 |
| 382 | 20231011 | 130600 | 5443765100 | 41400 | 41250 | 41400 | 41250 | 461 |
| 383 | 20231011 | 130500 | 5424717000 | 41150 | 41150 | 41150 | 41150 | 79 |
| 384 | 20231011 | 130400 | 5421466150 | 41200 | 41150 | 41200 | 41150 | 791 |
| 385 | 20231011 | 130300 | 5388879500 | 41200 | 41200 | 41200 | 41200 | 2 |
| 386 | 20231011 | 130200 | 5388797100 | 41150 | 41200 | 41200 | 41150 | 169 |
| 387 | 20231011 | 130100 | 5381842450 | 41150 | 41200 | 41200 | 41150 | 70 |
| 388 | 20231011 | 130000 | 5378961700 | 41200 | 41200 | 41200 | 41200 | 2 |
| 389 | 20231011 | 125900 | 5378879300 | 41200 | 41250 | 41250 | 41200 | 130 |
| 390 | 20231011 | 125800 | 5373520950 | 41250 | 41150 | 41250 | 41100 | 101 |
| 391 | 20231011 | 125700 | 5369360100 | 41100 | 41250 | 41250 | 41100 | 2827 |
| 392 | 20231011 | 125600 | 5253021300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 393 | 20231011 | 125500 | 5253021300 | 41250 | 41250 | 41250 | 41250 | 1 |
| 394 | 20231011 | 125400 | 5252980050 | 41250 | 41350 | 41350 | 41200 | 370 |
| 395 | 20231011 | 125300 | 5237722150 | 41350 | 41300 | 41350 | 41300 | 109 |
| 396 | 20231011 | 125200 | 5233220350 | 41300 | 41300 | 41350 | 41300 | 13 |
| 397 | 20231011 | 125100 | 5232683400 | 41250 | 41200 | 41300 | 41200 | 261 |
| 398 | 20231011 | 125000 | 5221909800 | 41200 | 41250 | 41250 | 41150 | 629 |
| 399 | 20231011 | 124900 | 5195995750 | 41250 | 41300 | 41300 | 41250 | 190 |
| 400 | 20231011 | 124800 | 5188158200 | 41300 | 41300 | 41300 | 41300 | 23 |
| 401 | 20231011 | 124700 | 5187208300 | 41300 | 41350 | 41350 | 41250 | 366 |
| 402 | 20231011 | 124600 | 5172108400 | 41300 | 41300 | 41300 | 41300 | 120 |
| 403 | 20231011 | 124500 | 5167152400 | 41300 | 41300 | 41300 | 41300 | 50 |
| 404 | 20231011 | 124400 | 5165087400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 405 | 20231011 | 124300 | 5165087400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 406 | 20231011 | 124200 | 5165087400 | 41450 | 41300 | 41450 | 41300 | 59 |
| 407 | 20231011 | 124100 | 5162647500 | 41250 | 41400 | 41400 | 41200 | 2203 |
| 408 | 20231011 | 124000 | 5071784450 | 41350 | 41400 | 41450 | 41350 | 309 |
| 409 | 20231011 | 123900 | 5058987600 | 41400 | 41450 | 41450 | 41400 | 288 |
| 410 | 20231011 | 123800 | 5047050250 | 41500 | 41550 | 41550 | 41500 | 14 |
| 411 | 20231011 | 123700 | 5046469150 | 41550 | 41500 | 41550 | 41500 | 114 |
| 412 | 20231011 | 123600 | 5041735650 | 41550 | 41600 | 41600 | 41550 | 98 |
| 413 | 20231011 | 123500 | 5037660950 | 41600 | 41600 | 41600 | 41600 | 0 |
| 414 | 20231011 | 123400 | 5037660950 | 41600 | 41600 | 41600 | 41600 | 0 |
| 415 | 20231011 | 123300 | 5037660950 | 41600 | 41600 | 41600 | 41600 | 0 |
| 416 | 20231011 | 123200 | 5037660950 | 41600 | 41550 | 41600 | 41500 | 588 |
| 417 | 20231011 | 123100 | 5013238500 | 41550 | 41550 | 41550 | 41550 | 54 |
| 418 | 20231011 | 123000 | 5010994800 | 41550 | 41550 | 41550 | 41550 | 24 |
| 419 | 20231011 | 122900 | 5009997600 | 41600 | 41550 | 41600 | 41550 | 12 |
| 420 | 20231011 | 122800 | 5009498950 | 41600 | 41600 | 41600 | 41600 | 22 |
| 421 | 20231011 | 122700 | 5008583750 | 41550 | 41550 | 41550 | 41550 | 46 |
| 422 | 20231011 | 122600 | 5006672450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 423 | 20231011 | 122500 | 5006672450 | 41550 | 41550 | 41550 | 41550 | 20 |
| 424 | 20231011 | 122400 | 5005841450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 425 | 20231011 | 122300 | 5005841450 | 41600 | 41550 | 41600 | 41500 | 4 |
| 426 | 20231011 | 122200 | 5005675250 | 41500 | 41500 | 41500 | 41500 | 10 |
| 427 | 20231011 | 122100 | 5005260250 | 41500 | 41450 | 41500 | 41450 | 40 |
| 428 | 20231011 | 122000 | 5003602100 | 41600 | 41600 | 41600 | 41600 | 51 |
| 429 | 20231011 | 121900 | 5001480500 | 41600 | 41600 | 41600 | 41600 | 0 |
| 430 | 20231011 | 121800 | 5001480500 | 41600 | 41500 | 41600 | 41500 | 405 |
| 431 | 20231011 | 121700 | 4984672800 | 41500 | 41550 | 41600 | 41300 | 994 |
| 432 | 20231011 | 121600 | 4943521400 | 41550 | 41550 | 41550 | 41550 | 81 |
| 433 | 20231011 | 121500 | 4940155850 | 41550 | 41500 | 41550 | 41450 | 168 |
| 434 | 20231011 | 121400 | 4933181750 | 41500 | 41600 | 41600 | 41500 | 247 |
| 435 | 20231011 | 121300 | 4922925600 | 41600 | 41600 | 41600 | 41600 | 4 |
| 436 | 20231011 | 121200 | 4922759200 | 41650 | 41600 | 41650 | 41550 | 64 |
| 437 | 20231011 | 121100 | 4920099200 | 41600 | 41600 | 41600 | 41600 | 9 |
| 438 | 20231011 | 121000 | 4919724800 | 41700 | 41650 | 41700 | 41650 | 68 |
| 439 | 20231011 | 120900 | 4916891400 | 41700 | 41700 | 41700 | 41700 | 10 |
| 440 | 20231011 | 120800 | 4916474400 | 41700 | 41650 | 41700 | 41650 | 38 |
| 441 | 20231011 | 120700 | 4914891650 | 41650 | 41650 | 41650 | 41600 | 427 |
| 442 | 20231011 | 120600 | 4897108100 | 41650 | 41550 | 41650 | 41500 | 101 |
| 443 | 20231011 | 120500 | 4892915350 | 41700 | 41650 | 41700 | 41500 | 1027 |
| 444 | 20231011 | 120400 | 4850255600 | 41650 | 41700 | 41700 | 41650 | 73 |
| 445 | 20231011 | 120300 | 4847212900 | 41700 | 41650 | 41700 | 41650 | 133 |
| 446 | 20231011 | 120200 | 4841672850 | 41600 | 41650 | 41650 | 41600 | 14 |
| 447 | 20231011 | 120100 | 4841090300 | 41650 | 41650 | 41650 | 41650 | 64 |
| 448 | 20231011 | 120000 | 4838424700 | 41550 | 41550 | 41650 | 41550 | 706 |
| 449 | 20231011 | 115900 | 4809058650 | 41600 | 41600 | 41650 | 41600 | 71 |
| 450 | 20231011 | 115800 | 4806104950 | 41600 | 41550 | 41650 | 41550 | 143 |
| 451 | 20231011 | 115700 | 4800160350 | 41600 | 41600 | 41600 | 41550 | 98 |
| 452 | 20231011 | 115600 | 4796087450 | 41700 | 41600 | 41700 | 41600 | 31 |
| 453 | 20231011 | 115500 | 4794797750 | 41700 | 41700 | 41700 | 41700 | 1 |
| 454 | 20231011 | 115400 | 4794756050 | 41700 | 41550 | 41700 | 41500 | 248 |
| 455 | 20231011 | 115300 | 4784436050 | 41700 | 41600 | 41700 | 41500 | 604 |
| 456 | 20231011 | 115200 | 4759352800 | 41750 | 41600 | 41750 | 41600 | 2 |
| 457 | 20231011 | 115100 | 4759269450 | 41600 | 41700 | 41700 | 41550 | 679 |
| 458 | 20231011 | 115000 | 4731023000 | 41700 | 41700 | 41700 | 41700 | 39 |
| 459 | 20231011 | 114900 | 4729396700 | 41800 | 41750 | 41800 | 41700 | 352 |
| 460 | 20231011 | 114800 | 4714695900 | 41750 | 41800 | 41800 | 41750 | 26 |
| 461 | 20231011 | 114700 | 4713610150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 462 | 20231011 | 114600 | 4713610150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 463 | 20231011 | 114500 | 4713610150 | 41750 | 41750 | 41800 | 41750 | 24 |
| 464 | 20231011 | 114400 | 4712608100 | 41800 | 41800 | 41800 | 41800 | 20 |
| 465 | 20231011 | 114300 | 4711772100 | 41800 | 41800 | 41800 | 41800 | 27 |
| 466 | 20231011 | 114200 | 4710643500 | 41750 | 41750 | 41750 | 41750 | 1 |
| 467 | 20231011 | 114100 | 4710601750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 468 | 20231011 | 114000 | 4710601750 | 41750 | 41750 | 41750 | 41750 | 106 |
| 469 | 20231011 | 113900 | 4706176250 | 41750 | 41750 | 41750 | 41750 | 39 |
| 470 | 20231011 | 113800 | 4704548000 | 41800 | 41750 | 41800 | 41750 | 120 |
| 471 | 20231011 | 113700 | 4699535350 | 41750 | 41750 | 41750 | 41700 | 451 |
| 472 | 20231011 | 113600 | 4680715700 | 41750 | 41750 | 41800 | 41750 | 65 |
| 473 | 20231011 | 113500 | 4678001900 | 41750 | 41750 | 41800 | 41750 | 100 |
| 474 | 20231011 | 113400 | 4673825050 | 41750 | 41850 | 41850 | 41750 | 189 |
| 475 | 20231011 | 113300 | 4665921850 | 41850 | 41850 | 41900 | 41850 | 142 |
| 476 | 20231011 | 113200 | 4659979000 | 41850 | 41800 | 41900 | 41800 | 357 |
| 477 | 20231011 | 113100 | 4645038000 | 41800 | 41750 | 41800 | 41700 | 320 |
| 478 | 20231011 | 113000 | 4631670400 | 41750 | 41800 | 41800 | 41750 | 54 |
| 479 | 20231011 | 112900 | 4629415400 | 41800 | 41750 | 41800 | 41750 | 96 |
| 480 | 20231011 | 112800 | 4625405100 | 41700 | 41700 | 41700 | 41700 | 316 |
| 481 | 20231011 | 112700 | 4612227900 | 41800 | 41750 | 41800 | 41700 | 69 |
| 482 | 20231011 | 112600 | 4609346850 | 41750 | 41750 | 41850 | 41750 | 81 |
| 483 | 20231011 | 112500 | 4605964900 | 41850 | 41750 | 41850 | 41750 | 26 |
| 484 | 20231011 | 112400 | 4604879300 | 41750 | 41850 | 41850 | 41750 | 111 |
| 485 | 20231011 | 112300 | 4600244850 | 41800 | 41800 | 41850 | 41800 | 98 |
| 486 | 20231011 | 112200 | 4596145500 | 41850 | 41800 | 41850 | 41800 | 77 |
| 487 | 20231011 | 112100 | 4592926800 | 41800 | 41750 | 41800 | 41750 | 103 |
| 488 | 20231011 | 112000 | 4588623350 | 41750 | 41650 | 41750 | 41650 | 80 |
| 489 | 20231011 | 111900 | 4585289650 | 41750 | 41650 | 41750 | 41550 | 555 |
| 490 | 20231011 | 111800 | 4562170300 | 41700 | 41750 | 41750 | 41700 | 150 |
| 491 | 20231011 | 111700 | 4555909300 | 41750 | 41750 | 41750 | 41700 | 53 |
| 492 | 20231011 | 111600 | 4553696650 | 41750 | 41750 | 41750 | 41750 | 101 |
| 493 | 20231011 | 111500 | 4549479900 | 41750 | 41700 | 41750 | 41700 | 229 |
| 494 | 20231011 | 111400 | 4539925150 | 41750 | 41800 | 41800 | 41700 | 34 |
| 495 | 20231011 | 111300 | 4538507100 | 41650 | 41750 | 41750 | 41650 | 1212 |
| 496 | 20231011 | 111200 | 4487970750 | 41700 | 41750 | 41750 | 41700 | 368 |
| 497 | 20231011 | 111100 | 4472612950 | 41750 | 41750 | 41750 | 41750 | 136 |
| 498 | 20231011 | 111000 | 4466934950 | 41750 | 41850 | 41850 | 41700 | 384 |
| 499 | 20231011 | 110900 | 4450893850 | 41750 | 41900 | 41900 | 41750 | 558 |
| 500 | 20231011 | 110800 | 4427582650 | 41850 | 41950 | 41950 | 41850 | 206 |
| 501 | 20231011 | 110700 | 4418952950 | 42000 | 42100 | 42100 | 42000 | 456 |
| 502 | 20231011 | 110600 | 4399792450 | 42000 | 41950 | 42100 | 41950 | 2161 |
| 503 | 20231011 | 110500 | 4308947700 | 41950 | 41900 | 41950 | 41850 | 566 |
| 504 | 20231011 | 110400 | 4285218150 | 41900 | 41800 | 41900 | 41700 | 793 |
| 505 | 20231011 | 110300 | 4252083550 | 41700 | 41850 | 42000 | 41650 | 1013 |
| 506 | 20231011 | 110200 | 4209763250 | 41850 | 41950 | 42000 | 41850 | 937 |
| 507 | 20231011 | 110100 | 4170463850 | 41850 | 42000 | 42000 | 41800 | 701 |
| 508 | 20231011 | 110000 | 4141141950 | 42000 | 41800 | 42050 | 41800 | 970 |
| 509 | 20231011 | 105900 | 4100474150 | 41800 | 41650 | 41800 | 41650 | 560 |
| 510 | 20231011 | 105800 | 4077105050 | 41800 | 41750 | 41850 | 41600 | 263 |
| 511 | 20231011 | 105700 | 4066150950 | 41700 | 41800 | 41900 | 41650 | 747 |
| 512 | 20231011 | 105600 | 4034990100 | 41900 | 41850 | 41900 | 41750 | 407 |
| 513 | 20231011 | 105500 | 4017965850 | 41850 | 41950 | 42000 | 41850 | 753 |
| 514 | 20231011 | 105400 | 3986409500 | 41950 | 42050 | 42150 | 41950 | 582 |
| 515 | 20231011 | 105300 | 3961940500 | 41950 | 42000 | 42100 | 41850 | 1621 |
| 516 | 20231011 | 105200 | 3893854800 | 42000 | 42100 | 42200 | 42000 | 1658 |
| 517 | 20231011 | 105100 | 3824057050 | 42100 | 41950 | 42100 | 41850 | 4175 |
| 518 | 20231011 | 105000 | 3648972050 | 42000 | 41750 | 42000 | 41750 | 4152 |
| 519 | 20231011 | 104900 | 3474990900 | 41750 | 41650 | 41750 | 41600 | 2750 |
| 520 | 20231011 | 104800 | 3360372400 | 41650 | 41550 | 41700 | 41550 | 1292 |
| 521 | 20231011 | 104700 | 3306616650 | 41550 | 41500 | 41550 | 41450 | 806 |
| 522 | 20231011 | 104600 | 3273170850 | 41450 | 41350 | 41500 | 41350 | 1283 |
| 523 | 20231011 | 104500 | 3220006250 | 41350 | 41400 | 41400 | 41350 | 146 |
| 524 | 20231011 | 104400 | 3213968950 | 41350 | 41400 | 41400 | 41350 | 212 |
| 525 | 20231011 | 104300 | 3205200700 | 41400 | 41450 | 41450 | 41400 | 238 |
| 526 | 20231011 | 104200 | 3195347050 | 41400 | 41400 | 41450 | 41250 | 1927 |
| 527 | 20231011 | 104100 | 3115677700 | 41450 | 41400 | 41450 | 41350 | 2213 |
| 528 | 20231011 | 104000 | 3024032900 | 41350 | 41250 | 41350 | 41200 | 2061 |
| 529 | 20231011 | 103900 | 2938973950 | 41200 | 41250 | 41250 | 41200 | 417 |
| 530 | 20231011 | 103800 | 2921776550 | 41200 | 41150 | 41300 | 41100 | 1341 |
| 531 | 20231011 | 103700 | 2866515000 | 41100 | 41150 | 41150 | 41000 | 474 |
| 532 | 20231011 | 103600 | 2847014550 | 41100 | 41100 | 41100 | 41000 | 275 |
| 533 | 20231011 | 103500 | 2835727100 | 41100 | 41050 | 41100 | 40900 | 618 |
| 534 | 20231011 | 103400 | 2810369100 | 41050 | 41050 | 41050 | 41000 | 260 |
| 535 | 20231011 | 103300 | 2799707250 | 41100 | 41000 | 41100 | 41000 | 198 |
| 536 | 20231011 | 103200 | 2791587550 | 41000 | 41100 | 41100 | 41000 | 242 |
| 537 | 20231011 | 103100 | 2781644950 | 41150 | 41150 | 41200 | 41100 | 153 |
| 538 | 20231011 | 103000 | 2775348650 | 41200 | 41100 | 41200 | 41100 | 1145 |
| 539 | 20231011 | 102900 | 2728219250 | 41000 | 41000 | 41100 | 40950 | 1808 |
| 540 | 20231011 | 102800 | 2654078850 | 41000 | 40950 | 41000 | 40950 | 197 |
| 541 | 20231011 | 102700 | 2646006400 | 41000 | 40950 | 41000 | 40900 | 699 |
| 542 | 20231011 | 102600 | 2617388100 | 40900 | 40850 | 40900 | 40850 | 409 |
| 543 | 20231011 | 102500 | 2600664700 | 40850 | 40650 | 40850 | 40600 | 1153 |
| 544 | 20231011 | 102400 | 2553752550 | 40700 | 40850 | 40850 | 40650 | 235 |
| 545 | 20231011 | 102300 | 2544193750 | 40750 | 40750 | 40850 | 40750 | 203 |
| 546 | 20231011 | 102200 | 2535921150 | 40800 | 40800 | 40800 | 40800 | 92 |
| 547 | 20231011 | 102100 | 2532167550 | 40850 | 40850 | 40850 | 40800 | 16 |
| 548 | 20231011 | 102000 | 2531514450 | 40850 | 40750 | 40850 | 40750 | 48 |
| 549 | 20231011 | 101900 | 2529554400 | 40750 | 40800 | 40800 | 40750 | 232 |
| 550 | 20231011 | 101800 | 2520091500 | 40800 | 40900 | 40900 | 40800 | 415 |
| 551 | 20231011 | 101700 | 2503159100 | 40900 | 40900 | 40900 | 40850 | 17 |
| 552 | 20231011 | 101600 | 2502464350 | 40900 | 40950 | 40950 | 40900 | 256 |
| 553 | 20231011 | 101500 | 2491993150 | 40900 | 40950 | 40950 | 40900 | 178 |
| 554 | 20231011 | 101400 | 2484712350 | 40950 | 40850 | 40950 | 40850 | 598 |
| 555 | 20231011 | 101300 | 2460261000 | 40850 | 40850 | 40850 | 40800 | 241 |
| 556 | 20231011 | 101200 | 2450422150 | 40800 | 40900 | 40900 | 40800 | 215 |
| 557 | 20231011 | 101100 | 2441644650 | 40900 | 40850 | 40900 | 40700 | 492 |
| 558 | 20231011 | 101000 | 2421547600 | 40850 | 40700 | 40850 | 40700 | 390 |
| 559 | 20231011 | 100900 | 2405649050 | 40700 | 40750 | 40800 | 40700 | 397 |
| 560 | 20231011 | 100800 | 2389478350 | 40800 | 40750 | 40800 | 40750 | 32 |
| 561 | 20231011 | 100700 | 2388173550 | 40700 | 40750 | 40800 | 40700 | 267 |
| 562 | 20231011 | 100600 | 2377294600 | 40750 | 40750 | 40750 | 40700 | 66 |
| 563 | 20231011 | 100500 | 2374606650 | 40750 | 40700 | 40750 | 40700 | 9 |
| 564 | 20231011 | 100400 | 2374240150 | 40750 | 40650 | 40750 | 40650 | 105 |
| 565 | 20231011 | 100300 | 2369971250 | 40650 | 40700 | 40800 | 40650 | 390 |
| 566 | 20231011 | 100200 | 2354116150 | 40750 | 40700 | 40800 | 40700 | 738 |
| 567 | 20231011 | 100100 | 2324072950 | 40850 | 40850 | 40850 | 40700 | 376 |
| 568 | 20231011 | 100000 | 2308763150 | 40850 | 40900 | 40900 | 40800 | 87 |
| 569 | 20231011 | 095900 | 2305211500 | 40900 | 40950 | 40950 | 40800 | 583 |
| 570 | 20231011 | 095800 | 2281421700 | 40950 | 40950 | 41000 | 40950 | 1489 |
| 571 | 20231011 | 095700 | 2220401850 | 40950 | 40800 | 40950 | 40800 | 2241 |
| 572 | 20231011 | 095600 | 2128808700 | 40800 | 40800 | 40850 | 40750 | 441 |
| 573 | 20231011 | 095500 | 2110815450 | 40850 | 40650 | 40850 | 40650 | 1175 |
| 574 | 20231011 | 095400 | 2062889050 | 40600 | 40600 | 40750 | 40600 | 945 |
| 575 | 20231011 | 095300 | 2024445100 | 40600 | 40600 | 40600 | 40600 | 78 |
| 576 | 20231011 | 095200 | 2021278300 | 40650 | 40600 | 40650 | 40550 | 315 |
| 577 | 20231011 | 095100 | 2008488800 | 40550 | 40550 | 40550 | 40550 | 229 |
| 578 | 20231011 | 095000 | 1999202850 | 40550 | 40650 | 40650 | 40550 | 456 |
| 579 | 20231011 | 094900 | 1980705200 | 40650 | 40650 | 40650 | 40600 | 239 |
| 580 | 20231011 | 094800 | 1970990350 | 40650 | 40600 | 40650 | 40600 | 12 |
| 581 | 20231011 | 094700 | 1970503100 | 40700 | 40600 | 40700 | 40600 | 141 |
| 582 | 20231011 | 094600 | 1964771700 | 40650 | 40500 | 40650 | 40500 | 236 |
| 583 | 20231011 | 094500 | 1955190950 | 40500 | 40450 | 40500 | 40450 | 73 |
| 584 | 20231011 | 094400 | 1952235200 | 40450 | 40450 | 40450 | 40450 | 155 |
| 585 | 20231011 | 094300 | 1945965450 | 40450 | 40500 | 40500 | 40450 | 46 |
| 586 | 20231011 | 094200 | 1944104700 | 40400 | 40500 | 40600 | 40400 | 243 |
| 587 | 20231011 | 094100 | 1934279200 | 40500 | 40750 | 40750 | 40500 | 2174 |
| 588 | 20231011 | 094000 | 1846108100 | 40750 | 40550 | 40750 | 40550 | 1717 |
| 589 | 20231011 | 093900 | 1776307400 | 40600 | 40550 | 40600 | 40550 | 389 |
| 590 | 20231011 | 093800 | 1760532200 | 40550 | 40450 | 40600 | 40400 | 1052 |
| 591 | 20231011 | 093700 | 1717901900 | 40450 | 40500 | 40500 | 40400 | 370 |
| 592 | 20231011 | 093600 | 1702939400 | 40500 | 40500 | 40500 | 40450 | 178 |
| 593 | 20231011 | 093500 | 1695737100 | 40500 | 40450 | 40500 | 40400 | 384 |
| 594 | 20231011 | 093400 | 1680216500 | 40600 | 40600 | 40650 | 40400 | 1389 |
| 595 | 20231011 | 093300 | 1623850500 | 40550 | 40500 | 40600 | 40450 | 1266 |
| 596 | 20231011 | 093200 | 1572541700 | 40500 | 40350 | 40500 | 40250 | 521 |
| 597 | 20231011 | 093100 | 1551478950 | 40350 | 40400 | 40400 | 40300 | 220 |
| 598 | 20231011 | 093000 | 1542612550 | 40300 | 40350 | 40500 | 40300 | 1008 |
| 599 | 20231011 | 092900 | 1501876800 | 40400 | 40250 | 40400 | 40200 | 857 |
| 600 | 20231011 | 092800 | 1467329900 | 40250 | 40300 | 40350 | 40250 | 35 |
| 601 | 20231011 | 092700 | 1465920700 | 40250 | 40250 | 40300 | 40250 | 184 |
| 602 | 20231011 | 092600 | 1458514100 | 40250 | 40300 | 40450 | 40250 | 476 |
| 603 | 20231011 | 092500 | 1439304450 | 40450 | 40250 | 40450 | 40250 | 1084 |
| 604 | 20231011 | 092400 | 1395582350 | 40200 | 40350 | 40400 | 40200 | 718 |
| 605 | 20231011 | 092300 | 1366657050 | 40350 | 40400 | 40400 | 40350 | 266 |
| 606 | 20231011 | 092200 | 1355920200 | 40400 | 40400 | 40400 | 40350 | 898 |
| 607 | 20231011 | 092100 | 1319662000 | 40400 | 40350 | 40400 | 40350 | 100 |
| 608 | 20231011 | 092000 | 1315625950 | 40350 | 40350 | 40400 | 40350 | 160 |
| 609 | 20231011 | 091900 | 1309163750 | 40350 | 40350 | 40350 | 40350 | 454 |
| 610 | 20231011 | 091800 | 1290844850 | 40400 | 40450 | 40500 | 40350 | 1459 |
| 611 | 20231011 | 091700 | 1231863800 | 40450 | 40550 | 40550 | 40200 | 910 |
| 612 | 20231011 | 091600 | 1195161250 | 40500 | 40200 | 40500 | 40200 | 1700 |
| 613 | 20231011 | 091500 | 1126514550 | 40200 | 40200 | 40300 | 40150 | 1061 |
| 614 | 20231011 | 091400 | 1083846800 | 40200 | 40150 | 40300 | 40150 | 478 |
| 615 | 20231011 | 091300 | 1064606350 | 40150 | 39900 | 40200 | 39900 | 675 |
| 616 | 20231011 | 091200 | 1037566600 | 39900 | 39750 | 40050 | 39750 | 1344 |
| 617 | 20231011 | 091100 | 983901300 | 39750 | 39700 | 39850 | 39700 | 471 |
| 618 | 20231011 | 091000 | 965168850 | 39850 | 39900 | 39900 | 39650 | 1049 |
| 619 | 20231011 | 090900 | 923497750 | 39900 | 39950 | 39950 | 39800 | 886 |
| 620 | 20231011 | 090800 | 888132400 | 39950 | 39950 | 40050 | 39900 | 1027 |
| 621 | 20231011 | 090700 | 847106300 | 39950 | 40100 | 40100 | 39950 | 2566 |
| 622 | 20231011 | 090600 | 744482050 | 40200 | 40200 | 40250 | 40100 | 2313 |
| 623 | 20231011 | 090500 | 651614250 | 40250 | 40250 | 40300 | 40200 | 734 |
| 624 | 20231011 | 090400 | 622088400 | 40250 | 40300 | 40350 | 40250 | 943 |
| 625 | 20231011 | 090300 | 584118200 | 40300 | 40250 | 40300 | 40200 | 732 |
| 626 | 20231011 | 090200 | 554666350 | 40250 | 40200 | 40450 | 40200 | 1518 |
| 627 | 20231011 | 090100 | 493454950 | 40150 | 40050 | 40350 | 40050 | 3390 |
| 628 | 20231011 | 090000 | 357332400 | 40050 | 40100 | 40500 | 40000 | 8861 |