32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 3 | 20231010 | 190000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20231010 | 185900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20231010 | 185800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20231010 | 185700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20231010 | 185600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20231010 | 185500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20231010 | 185400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20231010 | 185300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20231010 | 185200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20231010 | 185100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20231010 | 185000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20231010 | 184900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20231010 | 184800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20231010 | 184700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20231010 | 184600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20231010 | 184500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20231010 | 184400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20231010 | 184300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20231010 | 184200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20231010 | 184100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20231010 | 184000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20231010 | 183900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20231010 | 183800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20231010 | 183700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20231010 | 183600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20231010 | 183500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20231010 | 183400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20231010 | 183300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20231010 | 183200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20231010 | 183100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 33 | 20231010 | 183000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20231010 | 182900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20231010 | 182800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20231010 | 182700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20231010 | 182600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20231010 | 182500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20231010 | 182400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20231010 | 182300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20231010 | 182200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20231010 | 182100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20231010 | 182000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20231010 | 181900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20231010 | 181800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20231010 | 181700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20231010 | 181600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20231010 | 181500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20231010 | 181400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20231010 | 181300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20231010 | 181200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20231010 | 181100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20231010 | 181000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20231010 | 180900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20231010 | 180800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20231010 | 180700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20231010 | 180600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20231010 | 180500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20231010 | 180400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20231010 | 180300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20231010 | 180200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20231010 | 180100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 63 | 20231010 | 180000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20231010 | 175900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20231010 | 175800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20231010 | 175700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20231010 | 175600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20231010 | 175500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20231010 | 175400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20231010 | 175300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20231010 | 175200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20231010 | 175100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20231010 | 175000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20231010 | 174900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20231010 | 174800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20231010 | 174700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20231010 | 174600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20231010 | 174500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20231010 | 174400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20231010 | 174300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20231010 | 174200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20231010 | 174100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20231010 | 174000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20231010 | 173900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20231010 | 173800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20231010 | 173700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20231010 | 173600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20231010 | 173500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20231010 | 173400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20231010 | 173300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20231010 | 173200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20231010 | 173100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 93 | 20231010 | 173000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20231010 | 172900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20231010 | 172800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20231010 | 172700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20231010 | 172600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20231010 | 172500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20231010 | 172400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20231010 | 172300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20231010 | 172200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20231010 | 172100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20231010 | 172000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20231010 | 171900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20231010 | 171800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20231010 | 171700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20231010 | 171600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20231010 | 171500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20231010 | 171400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20231010 | 171300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20231010 | 171200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20231010 | 171100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20231010 | 171000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20231010 | 170900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20231010 | 170800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20231010 | 170700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20231010 | 170600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20231010 | 170500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20231010 | 170400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20231010 | 170300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20231010 | 170200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20231010 | 170100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 123 | 20231010 | 170000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20231010 | 165900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20231010 | 165800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20231010 | 165700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20231010 | 165600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20231010 | 165500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20231010 | 165400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20231010 | 165300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20231010 | 165200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20231010 | 165100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20231010 | 165000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20231010 | 164900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20231010 | 164800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20231010 | 164700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20231010 | 164600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20231010 | 164500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20231010 | 164400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20231010 | 164300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20231010 | 164200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20231010 | 164100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20231010 | 164000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20231010 | 163900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20231010 | 163800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20231010 | 163700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20231010 | 163600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20231010 | 163500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20231010 | 163400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20231010 | 163300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20231010 | 163200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20231010 | 163100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 153 | 20231010 | 163000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20231010 | 162900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20231010 | 162800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20231010 | 162700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20231010 | 162600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20231010 | 162500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20231010 | 162400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20231010 | 162300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20231010 | 162200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20231010 | 162100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20231010 | 162000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20231010 | 161900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20231010 | 161800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20231010 | 161700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20231010 | 161600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20231010 | 161500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20231010 | 161400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20231010 | 161300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20231010 | 161200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20231010 | 161100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20231010 | 161000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20231010 | 160900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20231010 | 160800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20231010 | 160700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20231010 | 160600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20231010 | 160500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20231010 | 160400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20231010 | 160300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20231010 | 160200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20231010 | 160100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 183 | 20231010 | 160000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20231010 | 155900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20231010 | 155800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20231010 | 155700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20231010 | 155600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20231010 | 155500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20231010 | 155400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20231010 | 155300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20231010 | 155200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20231010 | 155100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20231010 | 155000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20231010 | 154900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20231010 | 154800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20231010 | 154700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20231010 | 154600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20231010 | 154500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20231010 | 154400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20231010 | 154300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20231010 | 154200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20231010 | 154100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20231010 | 154000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20231010 | 153900 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20231010 | 153800 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20231010 | 153700 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20231010 | 153600 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20231010 | 153500 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20231010 | 153400 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20231010 | 153300 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20231010 | 153200 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20231010 | 153100 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 213 | 20231010 | 153000 | 9238156050 | 41450 | 41450 | 41450 | 41450 | 27960 |
| 214 | 20231010 | 152900 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20231010 | 152800 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20231010 | 152700 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20231010 | 152600 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20231010 | 152500 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20231010 | 152400 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20231010 | 152300 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20231010 | 152200 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20231010 | 152100 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20231010 | 152000 | 8079214050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20231010 | 151900 | 8079214050 | 41400 | 41500 | 41600 | 41300 | 2286 |
| 225 | 20231010 | 151800 | 7984494000 | 41550 | 41550 | 41650 | 41350 | 1185 |
| 226 | 20231010 | 151700 | 7935249550 | 41550 | 41400 | 41550 | 41300 | 1141 |
| 227 | 20231010 | 151600 | 7887977150 | 41350 | 41350 | 41400 | 41300 | 1980 |
| 228 | 20231010 | 151500 | 7806109350 | 41350 | 41400 | 41400 | 41350 | 103 |
| 229 | 20231010 | 151400 | 7801847000 | 41350 | 41500 | 41550 | 41350 | 2255 |
| 230 | 20231010 | 151300 | 7708345250 | 41450 | 41450 | 41500 | 41450 | 200 |
| 231 | 20231010 | 151200 | 7700050100 | 41500 | 41500 | 41500 | 41450 | 812 |
| 232 | 20231010 | 151100 | 7666361950 | 41450 | 41450 | 41500 | 41450 | 201 |
| 233 | 20231010 | 151000 | 7658022450 | 41500 | 41450 | 41500 | 41450 | 118 |
| 234 | 20231010 | 150900 | 7653129500 | 41450 | 41550 | 41550 | 41450 | 580 |
| 235 | 20231010 | 150800 | 7629063450 | 41500 | 41500 | 41500 | 41450 | 455 |
| 236 | 20231010 | 150700 | 7610182600 | 41500 | 41450 | 41500 | 41450 | 265 |
| 237 | 20231010 | 150600 | 7599186900 | 41450 | 41500 | 41650 | 41450 | 436 |
| 238 | 20231010 | 150500 | 7581092850 | 41500 | 41450 | 41650 | 41450 | 757 |
| 239 | 20231010 | 150400 | 7549638800 | 41450 | 41450 | 41500 | 41450 | 179 |
| 240 | 20231010 | 150300 | 7542211200 | 41500 | 41550 | 41600 | 41450 | 1167 |
| 241 | 20231010 | 150200 | 7493738900 | 41550 | 41500 | 41600 | 41500 | 698 |
| 242 | 20231010 | 150100 | 7464735650 | 41550 | 41500 | 41550 | 41500 | 192 |
| 243 | 20231010 | 150000 | 7456758650 | 41500 | 41500 | 41550 | 41450 | 922 |
| 244 | 20231010 | 145900 | 7418497450 | 41500 | 41450 | 41500 | 41450 | 85 |
| 245 | 20231010 | 145800 | 7414970350 | 41450 | 41450 | 41500 | 41450 | 64 |
| 246 | 20231010 | 145700 | 7412317500 | 41450 | 41450 | 41500 | 41450 | 65 |
| 247 | 20231010 | 145600 | 7409621850 | 41500 | 41450 | 41500 | 41400 | 1570 |
| 248 | 20231010 | 145500 | 7344502950 | 41450 | 41600 | 41600 | 41450 | 2050 |
| 249 | 20231010 | 145400 | 7259395700 | 41550 | 41600 | 41600 | 41550 | 106 |
| 250 | 20231010 | 145300 | 7254986250 | 41550 | 41600 | 41600 | 41550 | 232 |
| 251 | 20231010 | 145200 | 7245335200 | 41600 | 41600 | 41600 | 41600 | 556 |
| 252 | 20231010 | 145100 | 7222205600 | 41600 | 41600 | 41600 | 41600 | 122 |
| 253 | 20231010 | 145000 | 7217130400 | 41550 | 41550 | 41600 | 41550 | 1105 |
| 254 | 20231010 | 144900 | 7171212800 | 41550 | 41550 | 41550 | 41500 | 415 |
| 255 | 20231010 | 144800 | 7153971050 | 41550 | 41500 | 41550 | 41450 | 720 |
| 256 | 20231010 | 144700 | 7124084850 | 41500 | 41500 | 41500 | 41450 | 162 |
| 257 | 20231010 | 144600 | 7117361950 | 41500 | 41500 | 41550 | 41500 | 566 |
| 258 | 20231010 | 144500 | 7093870500 | 41500 | 41500 | 41500 | 41450 | 55 |
| 259 | 20231010 | 144400 | 7091588400 | 41450 | 41500 | 41500 | 41450 | 29 |
| 260 | 20231010 | 144300 | 7090384950 | 41500 | 41500 | 41500 | 41500 | 964 |
| 261 | 20231010 | 144200 | 7050378950 | 41500 | 41500 | 41500 | 41450 | 1085 |
| 262 | 20231010 | 144100 | 7005357250 | 41500 | 41500 | 41500 | 41450 | 57 |
| 263 | 20231010 | 144000 | 7002991850 | 41500 | 41450 | 41500 | 41450 | 531 |
| 264 | 20231010 | 143900 | 6980959800 | 41450 | 41450 | 41500 | 41450 | 155 |
| 265 | 20231010 | 143800 | 6974530700 | 41450 | 41350 | 41450 | 41350 | 1178 |
| 266 | 20231010 | 143700 | 6925780750 | 41350 | 41350 | 41350 | 41350 | 47 |
| 267 | 20231010 | 143600 | 6923837300 | 41350 | 41350 | 41350 | 41350 | 112 |
| 268 | 20231010 | 143500 | 6919206100 | 41350 | 41300 | 41350 | 41300 | 695 |
| 269 | 20231010 | 143400 | 6890496800 | 41350 | 41400 | 41400 | 41350 | 984 |
| 270 | 20231010 | 143300 | 6849805100 | 41400 | 41400 | 41400 | 41400 | 164 |
| 271 | 20231010 | 143200 | 6843015500 | 41400 | 41400 | 41400 | 41350 | 192 |
| 272 | 20231010 | 143100 | 6835067750 | 41400 | 41500 | 41500 | 41300 | 624 |
| 273 | 20231010 | 143000 | 6809191300 | 41500 | 41300 | 41500 | 41300 | 3683 |
| 274 | 20231010 | 142900 | 6656936450 | 41300 | 41250 | 41300 | 41250 | 37 |
| 275 | 20231010 | 142800 | 6655409150 | 41350 | 41300 | 41350 | 41250 | 1311 |
| 276 | 20231010 | 142700 | 6601264850 | 41300 | 41350 | 41350 | 41250 | 1725 |
| 277 | 20231010 | 142600 | 6529955800 | 41400 | 41450 | 41450 | 41400 | 1552 |
| 278 | 20231010 | 142500 | 6465649200 | 41500 | 41500 | 41500 | 41500 | 105 |
| 279 | 20231010 | 142400 | 6461291700 | 41500 | 41500 | 41500 | 41450 | 144 |
| 280 | 20231010 | 142300 | 6455318350 | 41500 | 41450 | 41500 | 41400 | 1836 |
| 281 | 20231010 | 142200 | 6379163550 | 41500 | 41450 | 41500 | 41400 | 1858 |
| 282 | 20231010 | 142100 | 6302117150 | 41450 | 41450 | 41450 | 41450 | 142 |
| 283 | 20231010 | 142000 | 6296231250 | 41450 | 41450 | 41450 | 41400 | 322 |
| 284 | 20231010 | 141900 | 6282884500 | 41450 | 41400 | 41450 | 41400 | 938 |
| 285 | 20231010 | 141800 | 6244048950 | 41400 | 41400 | 41400 | 41400 | 120 |
| 286 | 20231010 | 141700 | 6239080950 | 41400 | 41400 | 41400 | 41350 | 110 |
| 287 | 20231010 | 141600 | 6234527000 | 41350 | 41400 | 41400 | 41350 | 79 |
| 288 | 20231010 | 141500 | 6231256450 | 41400 | 41400 | 41400 | 41400 | 120 |
| 289 | 20231010 | 141400 | 6226288450 | 41400 | 41400 | 41400 | 41400 | 203 |
| 290 | 20231010 | 141300 | 6217884250 | 41350 | 41400 | 41450 | 41350 | 1722 |
| 291 | 20231010 | 141200 | 6146591900 | 41400 | 41350 | 41400 | 41350 | 5 |
| 292 | 20231010 | 141100 | 6146385100 | 41350 | 41400 | 41400 | 41350 | 81 |
| 293 | 20231010 | 141000 | 6143034350 | 41350 | 41400 | 41400 | 41350 | 4 |
| 294 | 20231010 | 140900 | 6142868850 | 41350 | 41400 | 41400 | 41350 | 30 |
| 295 | 20231010 | 140800 | 6141626900 | 41350 | 41350 | 41350 | 41350 | 0 |
| 296 | 20231010 | 140700 | 6141626900 | 41350 | 41400 | 41400 | 41350 | 165 |
| 297 | 20231010 | 140600 | 6134801950 | 41400 | 41350 | 41400 | 41350 | 279 |
| 298 | 20231010 | 140500 | 6123251400 | 41400 | 41500 | 41550 | 41350 | 3757 |
| 299 | 20231010 | 140400 | 5967587950 | 41500 | 41550 | 41550 | 41500 | 20 |
| 300 | 20231010 | 140300 | 5966757650 | 41550 | 41550 | 41550 | 41550 | 29 |
| 301 | 20231010 | 140200 | 5965552700 | 41550 | 41550 | 41550 | 41550 | 2 |
| 302 | 20231010 | 140100 | 5965469600 | 41550 | 41550 | 41550 | 41500 | 268 |
| 303 | 20231010 | 140000 | 5954335500 | 41550 | 41550 | 41550 | 41550 | 181 |
| 304 | 20231010 | 135900 | 5946814950 | 41550 | 41550 | 41550 | 41550 | 170 |
| 305 | 20231010 | 135800 | 5939751450 | 41600 | 41550 | 41600 | 41500 | 1015 |
| 306 | 20231010 | 135700 | 5897563450 | 41600 | 41550 | 41600 | 41550 | 350 |
| 307 | 20231010 | 135600 | 5883015600 | 41550 | 41550 | 41550 | 41550 | 241 |
| 308 | 20231010 | 135500 | 5873002050 | 41550 | 41500 | 41550 | 41500 | 250 |
| 309 | 20231010 | 135400 | 5862615050 | 41550 | 41550 | 41550 | 41550 | 2 |
| 310 | 20231010 | 135300 | 5862531950 | 41550 | 41550 | 41550 | 41550 | 103 |
| 311 | 20231010 | 135200 | 5858252300 | 41550 | 41500 | 41550 | 41500 | 166 |
| 312 | 20231010 | 135100 | 5851356350 | 41550 | 41550 | 41550 | 41550 | 104 |
| 313 | 20231010 | 135000 | 5847035150 | 41550 | 41550 | 41550 | 41550 | 270 |
| 314 | 20231010 | 134900 | 5835816650 | 41550 | 41500 | 41550 | 41500 | 51 |
| 315 | 20231010 | 134800 | 5833697950 | 41500 | 41550 | 41550 | 41500 | 269 |
| 316 | 20231010 | 134700 | 5822526300 | 41550 | 41550 | 41550 | 41550 | 40 |
| 317 | 20231010 | 134600 | 5820864300 | 41550 | 41550 | 41550 | 41500 | 115 |
| 318 | 20231010 | 134500 | 5816086100 | 41550 | 41550 | 41550 | 41550 | 125 |
| 319 | 20231010 | 134400 | 5810892350 | 41550 | 41500 | 41550 | 41500 | 194 |
| 320 | 20231010 | 134300 | 5802831700 | 41550 | 41550 | 41550 | 41500 | 380 |
| 321 | 20231010 | 134200 | 5787042800 | 41550 | 41500 | 41550 | 41500 | 1020 |
| 322 | 20231010 | 134100 | 5744664700 | 41500 | 41550 | 41550 | 41500 | 142 |
| 323 | 20231010 | 134000 | 5738767400 | 41500 | 41550 | 41550 | 41500 | 144 |
| 324 | 20231010 | 133900 | 5732784300 | 41550 | 41550 | 41550 | 41500 | 95 |
| 325 | 20231010 | 133800 | 5728837100 | 41550 | 41550 | 41550 | 41500 | 67 |
| 326 | 20231010 | 133700 | 5726053300 | 41550 | 41500 | 41550 | 41500 | 58 |
| 327 | 20231010 | 133600 | 5723643550 | 41550 | 41550 | 41550 | 41500 | 451 |
| 328 | 20231010 | 133500 | 5704907500 | 41500 | 41500 | 41550 | 41500 | 57 |
| 329 | 20231010 | 133400 | 5702541950 | 41500 | 41550 | 41550 | 41500 | 112 |
| 330 | 20231010 | 133300 | 5697892500 | 41500 | 41550 | 41550 | 41500 | 451 |
| 331 | 20231010 | 133200 | 5679159100 | 41550 | 41550 | 41550 | 41500 | 40 |
| 332 | 20231010 | 133100 | 5677497550 | 41500 | 41550 | 41550 | 41500 | 38 |
| 333 | 20231010 | 133000 | 5675918950 | 41550 | 41550 | 41550 | 41500 | 331 |
| 334 | 20231010 | 132900 | 5662166000 | 41550 | 41500 | 41550 | 41500 | 521 |
| 335 | 20231010 | 132800 | 5640535050 | 41500 | 41450 | 41500 | 41450 | 221 |
| 336 | 20231010 | 132700 | 5631363750 | 41450 | 41450 | 41500 | 41450 | 715 |
| 337 | 20231010 | 132600 | 5601691650 | 41450 | 41500 | 41500 | 41450 | 222 |
| 338 | 20231010 | 132500 | 5592488350 | 41500 | 41450 | 41500 | 41450 | 34 |
| 339 | 20231010 | 132400 | 5591078500 | 41500 | 41450 | 41500 | 41450 | 375 |
| 340 | 20231010 | 132300 | 5575522750 | 41450 | 41500 | 41500 | 41450 | 28 |
| 341 | 20231010 | 132200 | 5574362100 | 41500 | 41500 | 41500 | 41450 | 1891 |
| 342 | 20231010 | 132100 | 5495888150 | 41500 | 41550 | 41550 | 41500 | 236 |
| 343 | 20231010 | 132000 | 5486093100 | 41550 | 41550 | 41550 | 41500 | 155 |
| 344 | 20231010 | 131900 | 5479652900 | 41550 | 41500 | 41550 | 41500 | 2 |
| 345 | 20231010 | 131800 | 5479569850 | 41500 | 41550 | 41600 | 41500 | 3487 |
| 346 | 20231010 | 131700 | 5334709900 | 41500 | 41500 | 41500 | 41500 | 22 |
| 347 | 20231010 | 131600 | 5333796900 | 41550 | 41500 | 41550 | 41500 | 4 |
| 348 | 20231010 | 131500 | 5333630800 | 41500 | 41550 | 41550 | 41500 | 204 |
| 349 | 20231010 | 131400 | 5325164750 | 41500 | 41600 | 41600 | 41500 | 2813 |
| 350 | 20231010 | 131300 | 5208167400 | 41600 | 41650 | 41650 | 41600 | 12 |
| 351 | 20231010 | 131200 | 5207668150 | 41600 | 41600 | 41600 | 41600 | 77 |
| 352 | 20231010 | 131100 | 5204464950 | 41650 | 41650 | 41650 | 41600 | 21 |
| 353 | 20231010 | 131000 | 5203591200 | 41650 | 41650 | 41650 | 41600 | 98 |
| 354 | 20231010 | 130900 | 5199510800 | 41700 | 41600 | 41700 | 41600 | 12 |
| 355 | 20231010 | 130800 | 5199011400 | 41650 | 41750 | 41800 | 41650 | 3178 |
| 356 | 20231010 | 130700 | 5066542800 | 41750 | 41750 | 41750 | 41750 | 37 |
| 357 | 20231010 | 130600 | 5064998050 | 41750 | 41750 | 41750 | 41700 | 166 |
| 358 | 20231010 | 130500 | 5058068000 | 41750 | 41750 | 41750 | 41750 | 84 |
| 359 | 20231010 | 130400 | 5054561000 | 41750 | 41750 | 41800 | 41750 | 704 |
| 360 | 20231010 | 130300 | 5025158700 | 41750 | 41750 | 41750 | 41700 | 36 |
| 361 | 20231010 | 130200 | 5023655850 | 41750 | 41750 | 41800 | 41700 | 443 |
| 362 | 20231010 | 130100 | 5005166500 | 41700 | 41800 | 41800 | 41700 | 29 |
| 363 | 20231010 | 130000 | 5003955100 | 41800 | 41700 | 41800 | 41700 | 153 |
| 364 | 20231010 | 125900 | 4997560100 | 41800 | 41800 | 41800 | 41750 | 74 |
| 365 | 20231010 | 125800 | 4994467000 | 41800 | 41750 | 41800 | 41750 | 75 |
| 366 | 20231010 | 125700 | 4991334350 | 41800 | 41800 | 41800 | 41700 | 86 |
| 367 | 20231010 | 125600 | 4987739850 | 41800 | 41800 | 41800 | 41800 | 59 |
| 368 | 20231010 | 125500 | 4985273650 | 41750 | 41750 | 41750 | 41750 | 569 |
| 369 | 20231010 | 125400 | 4961517900 | 41700 | 41750 | 41750 | 41700 | 2 |
| 370 | 20231010 | 125300 | 4961434450 | 41750 | 41750 | 41750 | 41750 | 17 |
| 371 | 20231010 | 125200 | 4960724700 | 41750 | 41750 | 41750 | 41750 | 1 |
| 372 | 20231010 | 125100 | 4960682950 | 41700 | 41750 | 41750 | 41700 | 2 |
| 373 | 20231010 | 125000 | 4960599500 | 41750 | 41750 | 41750 | 41700 | 317 |
| 374 | 20231010 | 124900 | 4947372750 | 41750 | 41750 | 41750 | 41750 | 37 |
| 375 | 20231010 | 124800 | 4945828000 | 41750 | 41750 | 41750 | 41700 | 56 |
| 376 | 20231010 | 124700 | 4943490100 | 41750 | 41750 | 41750 | 41750 | 33 |
| 377 | 20231010 | 124600 | 4942112350 | 41750 | 41750 | 41750 | 41750 | 104 |
| 378 | 20231010 | 124500 | 4937770350 | 41750 | 41750 | 41750 | 41700 | 117 |
| 379 | 20231010 | 124400 | 4932885650 | 41700 | 41750 | 41750 | 41700 | 55 |
| 380 | 20231010 | 124300 | 4930592100 | 41800 | 41750 | 41800 | 41700 | 733 |
| 381 | 20231010 | 124200 | 4899990500 | 41800 | 41750 | 41800 | 41750 | 3 |
| 382 | 20231010 | 124100 | 4899865200 | 41800 | 41800 | 41800 | 41800 | 2 |
| 383 | 20231010 | 124000 | 4899781600 | 41800 | 41800 | 41800 | 41800 | 54 |
| 384 | 20231010 | 123900 | 4897524400 | 41800 | 41800 | 41800 | 41750 | 852 |
| 385 | 20231010 | 123800 | 4861910900 | 41750 | 41800 | 41800 | 41750 | 106 |
| 386 | 20231010 | 123700 | 4857482900 | 41800 | 41750 | 41800 | 41750 | 24 |
| 387 | 20231010 | 123600 | 4856480100 | 41750 | 41700 | 41750 | 41700 | 47 |
| 388 | 20231010 | 123500 | 4854517950 | 41750 | 41750 | 41750 | 41750 | 72 |
| 389 | 20231010 | 123400 | 4851511950 | 41750 | 41750 | 41750 | 41700 | 145 |
| 390 | 20231010 | 123300 | 4845463500 | 41750 | 41700 | 41750 | 41700 | 3 |
| 391 | 20231010 | 123200 | 4845338300 | 41750 | 41750 | 41750 | 41750 | 125 |
| 392 | 20231010 | 123100 | 4840119550 | 41750 | 41700 | 41750 | 41700 | 80 |
| 393 | 20231010 | 123000 | 4836781350 | 41750 | 41750 | 41750 | 41700 | 65 |
| 394 | 20231010 | 122900 | 4834067650 | 41750 | 41750 | 41750 | 41750 | 83 |
| 395 | 20231010 | 122800 | 4830602400 | 41750 | 41750 | 41750 | 41750 | 151 |
| 396 | 20231010 | 122700 | 4824298150 | 41750 | 41750 | 41750 | 41750 | 184 |
| 397 | 20231010 | 122600 | 4816616150 | 41800 | 41800 | 41800 | 41800 | 16 |
| 398 | 20231010 | 122500 | 4815947350 | 41750 | 41800 | 41800 | 41750 | 18 |
| 399 | 20231010 | 122400 | 4815195000 | 41750 | 41700 | 41750 | 41700 | 2 |
| 400 | 20231010 | 122300 | 4815111550 | 41700 | 41700 | 41700 | 41700 | 4 |
| 401 | 20231010 | 122200 | 4814944750 | 41700 | 41700 | 41800 | 41700 | 832 |
| 402 | 20231010 | 122100 | 4780244950 | 41700 | 41700 | 41700 | 41700 | 139 |
| 403 | 20231010 | 122000 | 4774448650 | 41700 | 41700 | 41750 | 41700 | 174 |
| 404 | 20231010 | 121900 | 4767192800 | 41700 | 41750 | 41750 | 41700 | 4 |
| 405 | 20231010 | 121800 | 4767025900 | 41750 | 41700 | 41750 | 41700 | 135 |
| 406 | 20231010 | 121700 | 4761396150 | 41700 | 41850 | 41900 | 41700 | 2158 |
| 407 | 20231010 | 121600 | 4671196050 | 41850 | 41850 | 41850 | 41800 | 942 |
| 408 | 20231010 | 121500 | 4631773500 | 41850 | 41850 | 41850 | 41850 | 67 |
| 409 | 20231010 | 121400 | 4628969550 | 41850 | 41850 | 41850 | 41800 | 64 |
| 410 | 20231010 | 121300 | 4626291250 | 41850 | 41850 | 41850 | 41800 | 79 |
| 411 | 20231010 | 121200 | 4622987600 | 41850 | 41850 | 41850 | 41850 | 69 |
| 412 | 20231010 | 121100 | 4620099950 | 41800 | 41850 | 41850 | 41800 | 38 |
| 413 | 20231010 | 121000 | 4618509700 | 41850 | 41850 | 41850 | 41850 | 63 |
| 414 | 20231010 | 120900 | 4615873150 | 41850 | 41850 | 41850 | 41850 | 38 |
| 415 | 20231010 | 120800 | 4614282850 | 41800 | 41850 | 41850 | 41800 | 5 |
| 416 | 20231010 | 120700 | 4614073700 | 41850 | 41850 | 41850 | 41850 | 18 |
| 417 | 20231010 | 120600 | 4613320400 | 41850 | 41850 | 41850 | 41850 | 33 |
| 418 | 20231010 | 120500 | 4611939350 | 41850 | 41800 | 41850 | 41750 | 690 |
| 419 | 20231010 | 120400 | 4583074350 | 41800 | 41750 | 41800 | 41750 | 816 |
| 420 | 20231010 | 120300 | 4548991200 | 41750 | 41750 | 41750 | 41750 | 150 |
| 421 | 20231010 | 120200 | 4542728700 | 41700 | 41750 | 41750 | 41700 | 4 |
| 422 | 20231010 | 120100 | 4542561850 | 41750 | 41750 | 41750 | 41700 | 110 |
| 423 | 20231010 | 120000 | 4537969800 | 41700 | 41750 | 41750 | 41700 | 26 |
| 424 | 20231010 | 115900 | 4536885550 | 41700 | 41700 | 41700 | 41700 | 3 |
| 425 | 20231010 | 115800 | 4536760450 | 41700 | 41750 | 41750 | 41700 | 24 |
| 426 | 20231010 | 115700 | 4535758500 | 41700 | 41750 | 41750 | 41700 | 3 |
| 427 | 20231010 | 115600 | 4535633300 | 41700 | 41650 | 41750 | 41650 | 918 |
| 428 | 20231010 | 115500 | 4497347800 | 41700 | 41700 | 41750 | 41650 | 520 |
| 429 | 20231010 | 115400 | 4475663700 | 41700 | 41750 | 41800 | 41700 | 94 |
| 430 | 20231010 | 115300 | 4471739150 | 41800 | 41700 | 41800 | 41700 | 10 |
| 431 | 20231010 | 115200 | 4471321450 | 41650 | 41850 | 41900 | 41650 | 2821 |
| 432 | 20231010 | 115100 | 4353408600 | 41850 | 41900 | 41900 | 41850 | 89 |
| 433 | 20231010 | 115000 | 4349680400 | 41900 | 41900 | 41900 | 41850 | 65 |
| 434 | 20231010 | 114900 | 4346957000 | 41900 | 41900 | 41900 | 41850 | 57 |
| 435 | 20231010 | 114800 | 4344568800 | 41850 | 41850 | 41900 | 41850 | 198 |
| 436 | 20231010 | 114700 | 4336280900 | 41850 | 41900 | 41900 | 41850 | 64 |
| 437 | 20231010 | 114600 | 4333601300 | 41850 | 41900 | 41900 | 41850 | 60 |
| 438 | 20231010 | 114500 | 4331088300 | 41900 | 41900 | 41900 | 41850 | 63 |
| 439 | 20231010 | 114400 | 4328448650 | 41850 | 41900 | 41900 | 41850 | 31 |
| 440 | 20231010 | 114300 | 4327149850 | 41850 | 41850 | 41850 | 41850 | 7 |
| 441 | 20231010 | 114200 | 4326856900 | 41900 | 42000 | 42000 | 41850 | 2961 |
| 442 | 20231010 | 114100 | 4202571650 | 41950 | 42000 | 42000 | 41950 | 132 |
| 443 | 20231010 | 114000 | 4197029650 | 41950 | 41950 | 42000 | 41950 | 81 |
| 444 | 20231010 | 113900 | 4193629350 | 42000 | 42000 | 42000 | 41950 | 79 |
| 445 | 20231010 | 113800 | 4190311400 | 42000 | 42000 | 42000 | 41950 | 85 |
| 446 | 20231010 | 113700 | 4186741500 | 42000 | 42000 | 42000 | 41950 | 141 |
| 447 | 20231010 | 113600 | 4180824000 | 41950 | 42000 | 42000 | 41950 | 30 |
| 448 | 20231010 | 113500 | 4179564050 | 42000 | 41950 | 42000 | 41950 | 72 |
| 449 | 20231010 | 113400 | 4176540700 | 42000 | 42000 | 42000 | 41950 | 56 |
| 450 | 20231010 | 113300 | 4174188750 | 42000 | 42000 | 42000 | 41950 | 264 |
| 451 | 20231010 | 113200 | 4163110850 | 42000 | 42000 | 42000 | 41950 | 267 |
| 452 | 20231010 | 113100 | 4151902000 | 41950 | 42000 | 42000 | 41950 | 185 |
| 453 | 20231010 | 113000 | 4144132050 | 41950 | 42000 | 42000 | 41950 | 72 |
| 454 | 20231010 | 112900 | 4141108100 | 42000 | 41950 | 42000 | 41900 | 939 |
| 455 | 20231010 | 112800 | 4101716800 | 41950 | 41950 | 41950 | 41900 | 49 |
| 456 | 20231010 | 112700 | 4099661300 | 41950 | 41900 | 41950 | 41900 | 164 |
| 457 | 20231010 | 112600 | 4092788200 | 41850 | 41850 | 41950 | 41850 | 66 |
| 458 | 20231010 | 112500 | 4090019800 | 41950 | 41950 | 41950 | 41850 | 55 |
| 459 | 20231010 | 112400 | 4087712700 | 41950 | 41950 | 41950 | 41850 | 78 |
| 460 | 20231010 | 112300 | 4084440700 | 41850 | 41850 | 41950 | 41850 | 36 |
| 461 | 20231010 | 112200 | 4082930750 | 41950 | 41900 | 41950 | 41850 | 152 |
| 462 | 20231010 | 112100 | 4076556250 | 41850 | 41900 | 41900 | 41850 | 314 |
| 463 | 20231010 | 112000 | 4063399750 | 41900 | 41900 | 41950 | 41900 | 475 |
| 464 | 20231010 | 111900 | 4043497050 | 41950 | 42000 | 42000 | 41900 | 551 |
| 465 | 20231010 | 111800 | 4020394600 | 42000 | 42000 | 42000 | 41950 | 29 |
| 466 | 20231010 | 111700 | 4019176650 | 42000 | 41900 | 42000 | 41900 | 703 |
| 467 | 20231010 | 111600 | 3989653750 | 42000 | 41950 | 42000 | 41900 | 326 |
| 468 | 20231010 | 111500 | 3975983250 | 41950 | 41900 | 41950 | 41900 | 148 |
| 469 | 20231010 | 111400 | 3969775350 | 41950 | 41950 | 41950 | 41900 | 80 |
| 470 | 20231010 | 111300 | 3966419400 | 41900 | 41900 | 41900 | 41900 | 2 |
| 471 | 20231010 | 111200 | 3966335600 | 41900 | 41950 | 41950 | 41900 | 250 |
| 472 | 20231010 | 111100 | 3955856850 | 41950 | 41900 | 41950 | 41900 | 133 |
| 473 | 20231010 | 111000 | 3950277950 | 41850 | 41900 | 41950 | 41800 | 844 |
| 474 | 20231010 | 110900 | 3914893450 | 41900 | 41850 | 41900 | 41800 | 74 |
| 475 | 20231010 | 110800 | 3911793000 | 41900 | 41850 | 41900 | 41850 | 88 |
| 476 | 20231010 | 110700 | 3908110150 | 41850 | 41900 | 41900 | 41800 | 103 |
| 477 | 20231010 | 110600 | 3903794900 | 41900 | 41850 | 41900 | 41800 | 106 |
| 478 | 20231010 | 110500 | 3899354750 | 41950 | 41850 | 41950 | 41800 | 623 |
| 479 | 20231010 | 110400 | 3873267000 | 41850 | 41850 | 41850 | 41800 | 178 |
| 480 | 20231010 | 110300 | 3865817850 | 41850 | 41800 | 41900 | 41800 | 1046 |
| 481 | 20231010 | 110200 | 3822031400 | 41850 | 41850 | 41850 | 41800 | 54 |
| 482 | 20231010 | 110100 | 3819771550 | 41850 | 41800 | 41850 | 41800 | 1250 |
| 483 | 20231010 | 110000 | 3767502350 | 41800 | 41800 | 41800 | 41750 | 37 |
| 484 | 20231010 | 105900 | 3765955800 | 41800 | 41800 | 41800 | 41750 | 333 |
| 485 | 20231010 | 105800 | 3752037400 | 41750 | 41800 | 41800 | 41700 | 461 |
| 486 | 20231010 | 105700 | 3732778150 | 41800 | 41750 | 41800 | 41700 | 661 |
| 487 | 20231010 | 105600 | 3705181900 | 41750 | 41750 | 41750 | 41700 | 38 |
| 488 | 20231010 | 105500 | 3703595450 | 41750 | 41700 | 41750 | 41700 | 175 |
| 489 | 20231010 | 105400 | 3696292900 | 41750 | 41700 | 41750 | 41700 | 89 |
| 490 | 20231010 | 105300 | 3692577200 | 41700 | 41750 | 41750 | 41700 | 3 |
| 491 | 20231010 | 105200 | 3692452050 | 41700 | 41700 | 41700 | 41700 | 4 |
| 492 | 20231010 | 105100 | 3692285250 | 41700 | 41800 | 41800 | 41700 | 11 |
| 493 | 20231010 | 105000 | 3691826250 | 41750 | 41700 | 41750 | 41700 | 2 |
| 494 | 20231010 | 104900 | 3691742800 | 41800 | 41850 | 41850 | 41750 | 1319 |
| 495 | 20231010 | 104800 | 3636611000 | 41900 | 41900 | 41950 | 41800 | 556 |
| 496 | 20231010 | 104700 | 3613312500 | 41900 | 41850 | 41900 | 41800 | 346 |
| 497 | 20231010 | 104600 | 3598815250 | 41900 | 41900 | 41900 | 41800 | 163 |
| 498 | 20231010 | 104500 | 3591985750 | 41950 | 41950 | 41950 | 41800 | 137 |
| 499 | 20231010 | 104400 | 3586239250 | 41950 | 41850 | 41950 | 41850 | 207 |
| 500 | 20231010 | 104300 | 3577557750 | 41850 | 41900 | 41950 | 41800 | 235 |
| 501 | 20231010 | 104200 | 3567705600 | 41900 | 41800 | 41900 | 41800 | 1437 |
| 502 | 20231010 | 104100 | 3507560700 | 41800 | 41800 | 41800 | 41750 | 156 |
| 503 | 20231010 | 104000 | 3501039950 | 41800 | 41800 | 41800 | 41750 | 102 |
| 504 | 20231010 | 103900 | 3496776950 | 41750 | 41800 | 41800 | 41750 | 113 |
| 505 | 20231010 | 103800 | 3492053650 | 41800 | 41750 | 41800 | 41750 | 29 |
| 506 | 20231010 | 103700 | 3490841500 | 41700 | 41800 | 41800 | 41700 | 71 |
| 507 | 20231010 | 103600 | 3487874750 | 41700 | 41750 | 41800 | 41700 | 36 |
| 508 | 20231010 | 103500 | 3486370150 | 41700 | 41800 | 41800 | 41700 | 2 |
| 509 | 20231010 | 103400 | 3486286650 | 41700 | 41750 | 41750 | 41700 | 728 |
| 510 | 20231010 | 103300 | 3455893150 | 41750 | 41750 | 41750 | 41700 | 302 |
| 511 | 20231010 | 103200 | 3443284700 | 41750 | 41700 | 41750 | 41700 | 3 |
| 512 | 20231010 | 103100 | 3443159500 | 41700 | 41800 | 41800 | 41700 | 25 |
| 513 | 20231010 | 103000 | 3442114700 | 41750 | 41850 | 41900 | 41750 | 1863 |
| 514 | 20231010 | 102900 | 3364207900 | 41850 | 41900 | 41900 | 41850 | 1505 |
| 515 | 20231010 | 102800 | 3301217750 | 41900 | 41900 | 41900 | 41850 | 216 |
| 516 | 20231010 | 102700 | 3292167400 | 41900 | 41900 | 41900 | 41850 | 238 |
| 517 | 20231010 | 102600 | 3282195250 | 41950 | 41950 | 41950 | 41850 | 224 |
| 518 | 20231010 | 102500 | 3272798700 | 41950 | 41950 | 41950 | 41850 | 168 |
| 519 | 20231010 | 102400 | 3265751400 | 41950 | 41800 | 41950 | 41800 | 2339 |
| 520 | 20231010 | 102300 | 3167930300 | 41800 | 41800 | 41800 | 41750 | 157 |
| 521 | 20231010 | 102200 | 3161367750 | 41800 | 41800 | 41800 | 41750 | 83 |
| 522 | 20231010 | 102100 | 3157898400 | 41800 | 41750 | 41800 | 41750 | 54 |
| 523 | 20231010 | 102000 | 3155643750 | 41700 | 41750 | 41750 | 41700 | 10 |
| 524 | 20231010 | 101900 | 3155226700 | 41700 | 41700 | 41700 | 41700 | 11 |
| 525 | 20231010 | 101800 | 3154768000 | 41700 | 41750 | 41800 | 41700 | 89 |
| 526 | 20231010 | 101700 | 3151047950 | 41700 | 41750 | 41750 | 41700 | 590 |
| 527 | 20231010 | 101600 | 3126420500 | 41800 | 41750 | 41800 | 41750 | 131 |
| 528 | 20231010 | 101500 | 3120951100 | 41700 | 41800 | 41800 | 41700 | 36 |
| 529 | 20231010 | 101400 | 3119446650 | 41800 | 41700 | 41800 | 41700 | 26 |
| 530 | 20231010 | 101300 | 3118359950 | 41700 | 41750 | 41750 | 41700 | 1321 |
| 531 | 20231010 | 101200 | 3063208250 | 41700 | 41700 | 41700 | 41700 | 7 |
| 532 | 20231010 | 101100 | 3062916350 | 41700 | 41700 | 41700 | 41700 | 71 |
| 533 | 20231010 | 101000 | 3059955650 | 41750 | 41750 | 41800 | 41750 | 1016 |
| 534 | 20231010 | 100900 | 3017537550 | 41750 | 41750 | 41800 | 41750 | 12 |
| 535 | 20231010 | 100800 | 3017036450 | 41750 | 41800 | 41800 | 41750 | 2 |
| 536 | 20231010 | 100700 | 3016952900 | 41750 | 41750 | 41750 | 41750 | 1 |
| 537 | 20231010 | 100600 | 3016911150 | 41750 | 41900 | 41900 | 41750 | 796 |
| 538 | 20231010 | 100500 | 2983624950 | 41900 | 41850 | 41900 | 41850 | 16 |
| 539 | 20231010 | 100400 | 2982954650 | 41950 | 42050 | 42050 | 41950 | 2485 |
| 540 | 20231010 | 100300 | 2878685850 | 41950 | 42000 | 42050 | 41950 | 409 |
| 541 | 20231010 | 100200 | 2861490300 | 42000 | 42000 | 42000 | 41950 | 730 |
| 542 | 20231010 | 100100 | 2830834550 | 42000 | 42000 | 42050 | 41950 | 1618 |
| 543 | 20231010 | 100000 | 2762864600 | 42000 | 42000 | 42000 | 41950 | 53 |
| 544 | 20231010 | 095900 | 2760638700 | 42000 | 42000 | 42000 | 41950 | 48 |
| 545 | 20231010 | 095800 | 2758622750 | 41950 | 41950 | 42000 | 41950 | 333 |
| 546 | 20231010 | 095700 | 2744650200 | 42000 | 42050 | 42050 | 41950 | 1927 |
| 547 | 20231010 | 095600 | 2663701850 | 42050 | 42100 | 42100 | 42050 | 742 |
| 548 | 20231010 | 095500 | 2632499550 | 42100 | 42100 | 42100 | 42000 | 121 |
| 549 | 20231010 | 095400 | 2627405550 | 42100 | 42050 | 42100 | 42000 | 838 |
| 550 | 20231010 | 095300 | 2592167400 | 42050 | 42050 | 42050 | 42000 | 40 |
| 551 | 20231010 | 095200 | 2590485450 | 42050 | 42100 | 42100 | 42000 | 260 |
| 552 | 20231010 | 095100 | 2579554200 | 42100 | 42100 | 42100 | 42000 | 128 |
| 553 | 20231010 | 095000 | 2574165500 | 42100 | 42000 | 42100 | 42000 | 1811 |
| 554 | 20231010 | 094900 | 2498061450 | 41950 | 42000 | 42000 | 41950 | 35 |
| 555 | 20231010 | 094800 | 2496591650 | 42000 | 42000 | 42000 | 41950 | 44 |
| 556 | 20231010 | 094700 | 2494744100 | 42000 | 42000 | 42000 | 41950 | 631 |
| 557 | 20231010 | 094600 | 2468267150 | 42000 | 41950 | 42000 | 41950 | 33 |
| 558 | 20231010 | 094500 | 2466882600 | 41850 | 41950 | 42000 | 41850 | 54 |
| 559 | 20231010 | 094400 | 2464616850 | 41950 | 41850 | 41950 | 41800 | 1033 |
| 560 | 20231010 | 094300 | 2421373700 | 41850 | 41800 | 41850 | 41800 | 179 |
| 561 | 20231010 | 094200 | 2413885250 | 41800 | 41800 | 41800 | 41800 | 1 |
| 562 | 20231010 | 094100 | 2413843450 | 41800 | 41800 | 41850 | 41800 | 323 |
| 563 | 20231010 | 094000 | 2400328950 | 41800 | 41850 | 41850 | 41800 | 47 |
| 564 | 20231010 | 093900 | 2398362700 | 41850 | 41850 | 41850 | 41800 | 815 |
| 565 | 20231010 | 093800 | 2364255150 | 41850 | 41900 | 41900 | 41850 | 166 |
| 566 | 20231010 | 093700 | 2357300800 | 41950 | 41850 | 42000 | 41850 | 903 |
| 567 | 20231010 | 093600 | 2319430900 | 41800 | 41800 | 41850 | 41800 | 1353 |
| 568 | 20231010 | 093500 | 2262808300 | 41800 | 41800 | 41800 | 41800 | 1 |
| 569 | 20231010 | 093400 | 2262766500 | 41800 | 41850 | 41850 | 41800 | 1257 |
| 570 | 20231010 | 093300 | 2210180700 | 41850 | 41900 | 41950 | 41850 | 972 |
| 571 | 20231010 | 093200 | 2169454300 | 41950 | 42050 | 42050 | 41950 | 3480 |
| 572 | 20231010 | 093100 | 2023322550 | 42100 | 42050 | 42100 | 42050 | 331 |
| 573 | 20231010 | 093000 | 2009401700 | 42100 | 42050 | 42100 | 42000 | 1001 |
| 574 | 20231010 | 092900 | 1967298750 | 42000 | 42000 | 42050 | 42000 | 66 |
| 575 | 20231010 | 092800 | 1964524250 | 42000 | 42000 | 42000 | 41950 | 715 |
| 576 | 20231010 | 092700 | 1934495400 | 42000 | 42000 | 42000 | 41950 | 277 |
| 577 | 20231010 | 092600 | 1922863400 | 42000 | 42000 | 42000 | 41950 | 169 |
| 578 | 20231010 | 092500 | 1915766600 | 42000 | 41950 | 42000 | 41950 | 1563 |
| 579 | 20231010 | 092400 | 1850180450 | 41950 | 41900 | 41950 | 41900 | 171 |
| 580 | 20231010 | 092300 | 1843009900 | 41900 | 41950 | 42000 | 41900 | 1272 |
| 581 | 20231010 | 092200 | 1789649550 | 41950 | 41900 | 41950 | 41900 | 783 |
| 582 | 20231010 | 092100 | 1756805850 | 41900 | 41900 | 41950 | 41900 | 149 |
| 583 | 20231010 | 092000 | 1750560100 | 41900 | 41900 | 42000 | 41900 | 2075 |
| 584 | 20231010 | 091900 | 1663515000 | 41900 | 41900 | 41950 | 41850 | 675 |
| 585 | 20231010 | 091800 | 1635232100 | 41900 | 41900 | 41950 | 41900 | 251 |
| 586 | 20231010 | 091700 | 1624713500 | 41900 | 41850 | 41950 | 41800 | 2400 |
| 587 | 20231010 | 091600 | 1524212250 | 41850 | 41900 | 41900 | 41850 | 366 |
| 588 | 20231010 | 091500 | 1508884350 | 41950 | 41900 | 41950 | 41900 | 1039 |
| 589 | 20231010 | 091400 | 1465306650 | 41900 | 41900 | 41900 | 41850 | 1274 |
| 590 | 20231010 | 091300 | 1411926100 | 41900 | 41850 | 42000 | 41850 | 3399 |
| 591 | 20231010 | 091200 | 1269437850 | 41850 | 41900 | 41900 | 41700 | 324 |
| 592 | 20231010 | 091100 | 1255879550 | 41850 | 41800 | 41900 | 41800 | 1268 |
| 593 | 20231010 | 091000 | 1202837750 | 41750 | 41850 | 41850 | 41750 | 703 |
| 594 | 20231010 | 090900 | 1173487250 | 41750 | 41800 | 41800 | 41750 | 551 |
| 595 | 20231010 | 090800 | 1150458250 | 41800 | 41650 | 41850 | 41650 | 4341 |
| 596 | 20231010 | 090700 | 969154500 | 41600 | 41600 | 41600 | 41500 | 976 |
| 597 | 20231010 | 090600 | 928553000 | 41600 | 41700 | 41700 | 41600 | 1300 |
| 598 | 20231010 | 090500 | 874360550 | 41650 | 41550 | 41650 | 41500 | 3065 |
| 599 | 20231010 | 090400 | 746769650 | 41500 | 41600 | 41600 | 41400 | 1019 |
| 600 | 20231010 | 090300 | 704426350 | 41600 | 41650 | 41650 | 41500 | 3321 |
| 601 | 20231010 | 090200 | 566243650 | 41650 | 41550 | 41650 | 41550 | 1624 |
| 602 | 20231010 | 090100 | 498735550 | 41550 | 41500 | 41650 | 41350 | 3014 |
| 603 | 20231010 | 090000 | 373466950 | 41500 | 41600 | 41650 | 41150 | 8976 |