32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 3 | 20231011 | 191100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231011 | 191000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231011 | 190900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231011 | 190800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231011 | 190700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231011 | 190600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231011 | 190500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231011 | 190400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231011 | 190300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231011 | 190200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231011 | 190100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231011 | 190000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231011 | 185900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231011 | 185800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231011 | 185700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231011 | 185600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231011 | 185500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231011 | 185400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231011 | 185300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231011 | 185200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231011 | 185100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231011 | 185000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231011 | 184900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231011 | 184800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231011 | 184700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231011 | 184600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231011 | 184500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231011 | 184400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231011 | 184300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231011 | 184200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 33 | 20231011 | 184100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231011 | 184000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231011 | 183900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231011 | 183800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231011 | 183700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231011 | 183600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231011 | 183500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231011 | 183400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231011 | 183300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231011 | 183200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231011 | 183100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231011 | 183000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231011 | 182900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231011 | 182800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231011 | 182700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231011 | 182600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231011 | 182500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231011 | 182400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231011 | 182300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231011 | 182200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231011 | 182100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231011 | 182000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231011 | 181900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231011 | 181800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231011 | 181700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231011 | 181600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231011 | 181500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231011 | 181400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231011 | 181300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231011 | 181200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 63 | 20231011 | 181100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231011 | 181000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231011 | 180900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231011 | 180800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231011 | 180700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231011 | 180600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231011 | 180500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231011 | 180400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231011 | 180300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231011 | 180200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231011 | 180100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231011 | 180000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231011 | 175900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231011 | 175800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231011 | 175700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231011 | 175600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231011 | 175500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231011 | 175400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231011 | 175300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231011 | 175200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231011 | 175100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231011 | 175000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231011 | 174900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231011 | 174800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231011 | 174700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231011 | 174600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231011 | 174500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231011 | 174400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231011 | 174300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231011 | 174200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 93 | 20231011 | 174100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231011 | 174000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231011 | 173900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231011 | 173800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231011 | 173700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231011 | 173600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231011 | 173500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231011 | 173400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231011 | 173300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231011 | 173200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231011 | 173100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231011 | 173000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231011 | 172900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231011 | 172800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231011 | 172700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231011 | 172600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231011 | 172500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231011 | 172400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231011 | 172300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231011 | 172200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231011 | 172100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231011 | 172000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231011 | 171900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231011 | 171800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231011 | 171700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231011 | 171600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231011 | 171500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231011 | 171400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231011 | 171300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231011 | 171200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 123 | 20231011 | 171100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231011 | 171000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231011 | 170900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231011 | 170800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231011 | 170700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231011 | 170600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231011 | 170500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231011 | 170400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231011 | 170300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231011 | 170200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231011 | 170100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231011 | 170000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231011 | 165900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231011 | 165800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231011 | 165700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231011 | 165600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231011 | 165500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231011 | 165400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231011 | 165300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231011 | 165200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231011 | 165100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231011 | 165000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231011 | 164900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231011 | 164800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231011 | 164700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231011 | 164600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231011 | 164500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231011 | 164400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231011 | 164300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231011 | 164200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 153 | 20231011 | 164100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231011 | 164000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231011 | 163900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231011 | 163800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231011 | 163700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231011 | 163600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231011 | 163500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231011 | 163400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231011 | 163300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231011 | 163200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231011 | 163100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231011 | 163000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231011 | 162900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231011 | 162800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231011 | 162700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231011 | 162600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231011 | 162500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231011 | 162400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231011 | 162300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231011 | 162200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231011 | 162100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231011 | 162000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231011 | 161900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231011 | 161800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231011 | 161700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231011 | 161600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231011 | 161500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231011 | 161400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231011 | 161300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231011 | 161200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 183 | 20231011 | 161100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231011 | 161000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231011 | 160900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231011 | 160800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231011 | 160700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231011 | 160600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231011 | 160500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231011 | 160400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231011 | 160300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231011 | 160200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231011 | 160100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231011 | 160000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231011 | 155900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231011 | 155800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231011 | 155700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231011 | 155600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231011 | 155500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231011 | 155400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231011 | 155300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231011 | 155200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231011 | 155100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231011 | 155000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231011 | 154900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231011 | 154800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231011 | 154700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231011 | 154600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231011 | 154500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231011 | 154400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231011 | 154300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231011 | 154200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 213 | 20231011 | 154100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231011 | 154000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231011 | 153900 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231011 | 153800 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231011 | 153700 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231011 | 153600 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231011 | 153500 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231011 | 153400 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231011 | 153300 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231011 | 153200 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231011 | 153100 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231011 | 153000 | 3854928050 | 23800 | 23800 | 23800 | 23800 | 9454 |
| 225 | 20231011 | 152900 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231011 | 152800 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231011 | 152700 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231011 | 152600 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231011 | 152500 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231011 | 152400 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231011 | 152300 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231011 | 152200 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231011 | 152100 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231011 | 152000 | 3629922850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231011 | 151900 | 3629922850 | 23800 | 24000 | 24000 | 23800 | 1367 |
| 236 | 20231011 | 151800 | 3597333800 | 24000 | 24000 | 24100 | 24000 | 1414 |
| 237 | 20231011 | 151700 | 3563331800 | 24000 | 24000 | 24050 | 23950 | 1505 |
| 238 | 20231011 | 151600 | 3527190750 | 24050 | 24000 | 24050 | 23950 | 2230 |
| 239 | 20231011 | 151500 | 3473616600 | 24000 | 23950 | 24000 | 23950 | 1674 |
| 240 | 20231011 | 151400 | 3433459200 | 23950 | 23950 | 23950 | 23900 | 1826 |
| 241 | 20231011 | 151300 | 3389726950 | 23900 | 23800 | 23900 | 23800 | 2028 |
| 242 | 20231011 | 151200 | 3341296250 | 23800 | 23850 | 23850 | 23800 | 77 |
| 243 | 20231011 | 151100 | 3339460750 | 23800 | 23850 | 23850 | 23800 | 1408 |
| 244 | 20231011 | 151000 | 3305906700 | 23900 | 23850 | 23900 | 23850 | 68 |
| 245 | 20231011 | 150900 | 3304282000 | 23850 | 23900 | 23900 | 23850 | 180 |
| 246 | 20231011 | 150800 | 3299983100 | 23850 | 23850 | 23900 | 23850 | 198 |
| 247 | 20231011 | 150700 | 3295254400 | 23850 | 23900 | 23900 | 23850 | 235 |
| 248 | 20231011 | 150600 | 3289643850 | 23850 | 23900 | 23900 | 23850 | 117 |
| 249 | 20231011 | 150500 | 3286848200 | 23900 | 23900 | 23900 | 23850 | 412 |
| 250 | 20231011 | 150400 | 3277005050 | 23900 | 23900 | 23900 | 23850 | 81 |
| 251 | 20231011 | 150300 | 3275070150 | 23850 | 23850 | 23900 | 23850 | 71 |
| 252 | 20231011 | 150200 | 3273373900 | 23850 | 23850 | 23900 | 23850 | 89 |
| 253 | 20231011 | 150100 | 3271248050 | 23900 | 23900 | 23900 | 23850 | 242 |
| 254 | 20231011 | 150000 | 3265472750 | 23850 | 23850 | 23900 | 23850 | 458 |
| 255 | 20231011 | 145900 | 3254544650 | 23850 | 23900 | 23900 | 23850 | 119 |
| 256 | 20231011 | 145800 | 3251702350 | 23900 | 23900 | 23900 | 23850 | 224 |
| 257 | 20231011 | 145700 | 3246353800 | 23850 | 23900 | 23900 | 23850 | 95 |
| 258 | 20231011 | 145600 | 3244084500 | 23850 | 23950 | 23950 | 23850 | 390 |
| 259 | 20231011 | 145500 | 3234769700 | 23950 | 23950 | 23950 | 23850 | 276 |
| 260 | 20231011 | 145400 | 3228173400 | 23900 | 23900 | 23950 | 23850 | 646 |
| 261 | 20231011 | 145300 | 3212733950 | 23900 | 23900 | 23950 | 23900 | 223 |
| 262 | 20231011 | 145200 | 3207399600 | 23950 | 23950 | 23950 | 23900 | 252 |
| 263 | 20231011 | 145100 | 3201370750 | 23900 | 23950 | 23950 | 23900 | 283 |
| 264 | 20231011 | 145000 | 3194603300 | 23900 | 23950 | 23950 | 23900 | 312 |
| 265 | 20231011 | 144900 | 3187137200 | 23900 | 23950 | 23950 | 23900 | 318 |
| 266 | 20231011 | 144800 | 3179526750 | 23950 | 23900 | 23950 | 23850 | 304 |
| 267 | 20231011 | 144700 | 3172260800 | 23900 | 23850 | 23950 | 23850 | 268 |
| 268 | 20231011 | 144600 | 3165859700 | 23850 | 23850 | 23900 | 23850 | 362 |
| 269 | 20231011 | 144500 | 3157209200 | 23850 | 23900 | 23900 | 23850 | 245 |
| 270 | 20231011 | 144400 | 3151359000 | 23900 | 23850 | 23900 | 23850 | 102 |
| 271 | 20231011 | 144300 | 3148922450 | 23900 | 23900 | 23900 | 23850 | 179 |
| 272 | 20231011 | 144200 | 3144649350 | 23900 | 23850 | 23900 | 23850 | 215 |
| 273 | 20231011 | 144100 | 3139518500 | 23850 | 23850 | 23900 | 23850 | 202 |
| 274 | 20231011 | 144000 | 3134692000 | 23850 | 23900 | 23900 | 23850 | 168 |
| 275 | 20231011 | 143900 | 3130681300 | 23850 | 23850 | 23900 | 23850 | 114 |
| 276 | 20231011 | 143800 | 3127958900 | 23850 | 23850 | 23900 | 23850 | 199 |
| 277 | 20231011 | 143700 | 3123209550 | 23850 | 23850 | 23900 | 23850 | 228 |
| 278 | 20231011 | 143600 | 3117768300 | 23900 | 23850 | 23900 | 23850 | 120 |
| 279 | 20231011 | 143500 | 3114902850 | 23900 | 23900 | 23900 | 23850 | 193 |
| 280 | 20231011 | 143400 | 3110296350 | 23900 | 23850 | 23900 | 23850 | 288 |
| 281 | 20231011 | 143300 | 3103419050 | 23900 | 23850 | 23900 | 23850 | 289 |
| 282 | 20231011 | 143200 | 3096520100 | 23850 | 23850 | 23900 | 23850 | 241 |
| 283 | 20231011 | 143100 | 3090766200 | 23850 | 23850 | 23900 | 23850 | 320 |
| 284 | 20231011 | 143000 | 3083131050 | 23850 | 23850 | 23900 | 23850 | 267 |
| 285 | 20231011 | 142900 | 3076755100 | 23850 | 23850 | 23900 | 23850 | 168 |
| 286 | 20231011 | 142800 | 3072744800 | 23850 | 23850 | 23900 | 23850 | 111 |
| 287 | 20231011 | 142700 | 3070094000 | 23900 | 23850 | 23900 | 23850 | 186 |
| 288 | 20231011 | 142600 | 3065654500 | 23850 | 23850 | 23900 | 23850 | 74 |
| 289 | 20231011 | 142500 | 3063886500 | 23850 | 23850 | 23900 | 23850 | 187 |
| 290 | 20231011 | 142400 | 3059422900 | 23900 | 23850 | 23900 | 23800 | 176 |
| 291 | 20231011 | 142300 | 3055222650 | 23800 | 23800 | 23900 | 23800 | 201 |
| 292 | 20231011 | 142200 | 3050429300 | 23800 | 23850 | 23850 | 23800 | 197 |
| 293 | 20231011 | 142100 | 3045737300 | 23850 | 23800 | 23900 | 23800 | 187 |
| 294 | 20231011 | 142000 | 3041280000 | 23850 | 23800 | 23850 | 23800 | 77 |
| 295 | 20231011 | 141900 | 3039444200 | 23800 | 23850 | 23850 | 23800 | 695 |
| 296 | 20231011 | 141800 | 3022874000 | 23850 | 23800 | 23850 | 23800 | 106 |
| 297 | 20231011 | 141700 | 3020347550 | 23800 | 23800 | 23850 | 23800 | 270 |
| 298 | 20231011 | 141600 | 3013913300 | 23850 | 23850 | 23850 | 23800 | 226 |
| 299 | 20231011 | 141500 | 3008528100 | 23850 | 23850 | 23850 | 23800 | 90 |
| 300 | 20231011 | 141400 | 3006382000 | 23800 | 23800 | 23850 | 23800 | 294 |
| 301 | 20231011 | 141300 | 2999376050 | 23850 | 23850 | 23850 | 23800 | 76 |
| 302 | 20231011 | 141200 | 2997564000 | 23850 | 23800 | 23850 | 23800 | 183 |
| 303 | 20231011 | 141100 | 2993205150 | 23850 | 23800 | 23850 | 23800 | 174 |
| 304 | 20231011 | 141000 | 2989060300 | 23850 | 23850 | 23850 | 23800 | 89 |
| 305 | 20231011 | 140900 | 2986938650 | 23850 | 23800 | 23850 | 23800 | 174 |
| 306 | 20231011 | 140800 | 2982793850 | 23850 | 23800 | 23850 | 23800 | 160 |
| 307 | 20231011 | 140700 | 2978982750 | 23850 | 23800 | 23850 | 23750 | 159 |
| 308 | 20231011 | 140600 | 2975196050 | 23750 | 23750 | 23800 | 23750 | 87 |
| 309 | 20231011 | 140500 | 2973126600 | 23800 | 23800 | 23850 | 23750 | 123 |
| 310 | 20231011 | 140400 | 2970196450 | 23800 | 23750 | 23800 | 23750 | 78 |
| 311 | 20231011 | 140300 | 2968340950 | 23800 | 23850 | 23850 | 23750 | 127 |
| 312 | 20231011 | 140200 | 2965318250 | 23800 | 23750 | 23800 | 23750 | 11 |
| 313 | 20231011 | 140100 | 2965056650 | 23800 | 23750 | 23800 | 23750 | 268 |
| 314 | 20231011 | 140000 | 2958683150 | 23750 | 23750 | 23800 | 23700 | 89 |
| 315 | 20231011 | 135900 | 2956566750 | 23750 | 23800 | 23800 | 23750 | 232 |
| 316 | 20231011 | 135800 | 2951051050 | 23750 | 23800 | 23800 | 23750 | 153 |
| 317 | 20231011 | 135700 | 2947414200 | 23750 | 23800 | 23800 | 23750 | 84 |
| 318 | 20231011 | 135600 | 2945415900 | 23850 | 23850 | 23850 | 23800 | 160 |
| 319 | 20231011 | 135500 | 2941604400 | 23800 | 23750 | 23850 | 23750 | 305 |
| 320 | 20231011 | 135400 | 2934346550 | 23750 | 23750 | 23800 | 23750 | 272 |
| 321 | 20231011 | 135300 | 2927873700 | 23800 | 23800 | 23800 | 23750 | 201 |
| 322 | 20231011 | 135200 | 2923096650 | 23750 | 23750 | 23800 | 23750 | 82 |
| 323 | 20231011 | 135100 | 2921146300 | 23750 | 23750 | 23800 | 23750 | 346 |
| 324 | 20231011 | 135000 | 2912925700 | 23800 | 23800 | 23800 | 23750 | 233 |
| 325 | 20231011 | 134900 | 2907386200 | 23750 | 23800 | 23800 | 23750 | 287 |
| 326 | 20231011 | 134800 | 2900556100 | 23750 | 23750 | 23800 | 23750 | 209 |
| 327 | 20231011 | 134700 | 2895589500 | 23750 | 23750 | 23800 | 23750 | 75 |
| 328 | 20231011 | 134600 | 2893805200 | 23750 | 23750 | 23750 | 23750 | 115 |
| 329 | 20231011 | 134500 | 2891073950 | 23750 | 23750 | 23800 | 23750 | 108 |
| 330 | 20231011 | 134400 | 2888508850 | 23800 | 23750 | 23800 | 23750 | 55 |
| 331 | 20231011 | 134300 | 2887200550 | 23750 | 23750 | 23750 | 23750 | 115 |
| 332 | 20231011 | 134200 | 2884469300 | 23750 | 23700 | 23800 | 23700 | 354 |
| 333 | 20231011 | 134100 | 2876065850 | 23700 | 23750 | 23750 | 23700 | 362 |
| 334 | 20231011 | 134000 | 2867469300 | 23800 | 23750 | 23800 | 23750 | 122 |
| 335 | 20231011 | 133900 | 2864571450 | 23750 | 23750 | 23800 | 23750 | 103 |
| 336 | 20231011 | 133800 | 2862123350 | 23800 | 23800 | 23800 | 23750 | 125 |
| 337 | 20231011 | 133700 | 2859154000 | 23800 | 23750 | 23800 | 23750 | 146 |
| 338 | 20231011 | 133600 | 2855684050 | 23750 | 23700 | 23750 | 23700 | 113 |
| 339 | 20231011 | 133500 | 2853001150 | 23700 | 23750 | 23750 | 23700 | 95 |
| 340 | 20231011 | 133400 | 2850745350 | 23750 | 23700 | 23800 | 23700 | 160 |
| 341 | 20231011 | 133300 | 2846945150 | 23700 | 23750 | 23750 | 23700 | 331 |
| 342 | 20231011 | 133200 | 2839088850 | 23700 | 23700 | 23750 | 23700 | 144 |
| 343 | 20231011 | 133100 | 2835675350 | 23700 | 23750 | 23750 | 23700 | 21 |
| 344 | 20231011 | 133000 | 2835176950 | 23700 | 23700 | 23750 | 23700 | 467 |
| 345 | 20231011 | 132900 | 2824091200 | 23750 | 23750 | 23750 | 23700 | 204 |
| 346 | 20231011 | 132800 | 2819250850 | 23700 | 23700 | 23750 | 23700 | 45 |
| 347 | 20231011 | 132700 | 2818182350 | 23700 | 23700 | 23750 | 23700 | 160 |
| 348 | 20231011 | 132600 | 2814389950 | 23700 | 23750 | 23750 | 23700 | 38 |
| 349 | 20231011 | 132500 | 2813487500 | 23750 | 23700 | 23750 | 23700 | 102 |
| 350 | 20231011 | 132400 | 2811070000 | 23750 | 23750 | 23750 | 23750 | 127 |
| 351 | 20231011 | 132300 | 2808053750 | 23800 | 23700 | 23800 | 23700 | 3152 |
| 352 | 20231011 | 132200 | 2733318400 | 23700 | 23650 | 23700 | 23650 | 108 |
| 353 | 20231011 | 132100 | 2730763700 | 23650 | 23650 | 23650 | 23650 | 13 |
| 354 | 20231011 | 132000 | 2730456250 | 23650 | 23700 | 23700 | 23650 | 103 |
| 355 | 20231011 | 131900 | 2728019700 | 23650 | 23650 | 23700 | 23650 | 95 |
| 356 | 20231011 | 131800 | 2725772650 | 23650 | 23700 | 23700 | 23650 | 28 |
| 357 | 20231011 | 131700 | 2725110200 | 23650 | 23700 | 23700 | 23650 | 114 |
| 358 | 20231011 | 131600 | 2722413250 | 23700 | 23650 | 23700 | 23650 | 1689 |
| 359 | 20231011 | 131500 | 2682468000 | 23700 | 23650 | 23700 | 23650 | 27 |
| 360 | 20231011 | 131400 | 2681828900 | 23700 | 23650 | 23700 | 23650 | 143 |
| 361 | 20231011 | 131300 | 2678444850 | 23650 | 23650 | 23700 | 23650 | 27 |
| 362 | 20231011 | 131200 | 2677805500 | 23650 | 23650 | 23700 | 23650 | 112 |
| 363 | 20231011 | 131100 | 2675156100 | 23650 | 23650 | 23650 | 23650 | 101 |
| 364 | 20231011 | 131000 | 2672767450 | 23700 | 23650 | 23700 | 23650 | 20 |
| 365 | 20231011 | 130900 | 2672294150 | 23650 | 23700 | 23700 | 23650 | 98 |
| 366 | 20231011 | 130800 | 2669976300 | 23650 | 23650 | 23700 | 23650 | 69 |
| 367 | 20231011 | 130700 | 2668344150 | 23650 | 23650 | 23700 | 23650 | 97 |
| 368 | 20231011 | 130600 | 2666050050 | 23700 | 23650 | 23700 | 23650 | 347 |
| 369 | 20231011 | 130500 | 2657843250 | 23650 | 23650 | 23700 | 23650 | 22 |
| 370 | 20231011 | 130400 | 2657322900 | 23650 | 23650 | 23700 | 23650 | 129 |
| 371 | 20231011 | 130300 | 2654271500 | 23650 | 23650 | 23700 | 23650 | 92 |
| 372 | 20231011 | 130200 | 2652095650 | 23650 | 23700 | 23700 | 23650 | 21 |
| 373 | 20231011 | 130100 | 2651598450 | 23700 | 23650 | 23700 | 23650 | 202 |
| 374 | 20231011 | 130000 | 2646820600 | 23650 | 23650 | 23650 | 23650 | 11 |
| 375 | 20231011 | 125900 | 2646560450 | 23650 | 23650 | 23700 | 23650 | 111 |
| 376 | 20231011 | 125800 | 2643934550 | 23650 | 23700 | 23700 | 23650 | 106 |
| 377 | 20231011 | 125700 | 2641427350 | 23650 | 23650 | 23700 | 23650 | 83 |
| 378 | 20231011 | 125600 | 2639461250 | 23650 | 23650 | 23700 | 23650 | 394 |
| 379 | 20231011 | 125500 | 2630128050 | 23650 | 23700 | 23700 | 23650 | 14 |
| 380 | 20231011 | 125400 | 2629796450 | 23650 | 23650 | 23700 | 23650 | 127 |
| 381 | 20231011 | 125300 | 2626792650 | 23700 | 23700 | 23700 | 23650 | 89 |
| 382 | 20231011 | 125200 | 2624687400 | 23700 | 23700 | 23700 | 23650 | 25 |
| 383 | 20231011 | 125100 | 2624095150 | 23650 | 23650 | 23700 | 23650 | 1150 |
| 384 | 20231011 | 125000 | 2596897600 | 23700 | 23700 | 23700 | 23650 | 113 |
| 385 | 20231011 | 124900 | 2594224200 | 23650 | 23650 | 23650 | 23650 | 12 |
| 386 | 20231011 | 124800 | 2593940400 | 23650 | 23700 | 23700 | 23650 | 117 |
| 387 | 20231011 | 124700 | 2591172350 | 23650 | 23650 | 23700 | 23650 | 31 |
| 388 | 20231011 | 124600 | 2590438850 | 23650 | 23700 | 23700 | 23650 | 96 |
| 389 | 20231011 | 124500 | 2588167950 | 23650 | 23650 | 23700 | 23650 | 115 |
| 390 | 20231011 | 124400 | 2585448000 | 23700 | 23650 | 23700 | 23650 | 5 |
| 391 | 20231011 | 124300 | 2585329700 | 23700 | 23650 | 23700 | 23650 | 530 |
| 392 | 20231011 | 124200 | 2572793850 | 23650 | 23650 | 23700 | 23650 | 353 |
| 393 | 20231011 | 124100 | 2564433350 | 23650 | 23700 | 23700 | 23650 | 24 |
| 394 | 20231011 | 124000 | 2563864800 | 23650 | 23700 | 23700 | 23650 | 199 |
| 395 | 20231011 | 123900 | 2559154200 | 23650 | 23700 | 23700 | 23650 | 11 |
| 396 | 20231011 | 123800 | 2558893750 | 23700 | 23650 | 23700 | 23650 | 105 |
| 397 | 20231011 | 123700 | 2556410150 | 23700 | 23650 | 23700 | 23650 | 96 |
| 398 | 20231011 | 123600 | 2554139550 | 23700 | 23650 | 23700 | 23650 | 52 |
| 399 | 20231011 | 123500 | 2552909200 | 23650 | 23650 | 23700 | 23650 | 98 |
| 400 | 20231011 | 123400 | 2550591450 | 23650 | 23700 | 23700 | 23650 | 18 |
| 401 | 20231011 | 123300 | 2550165400 | 23700 | 23700 | 23700 | 23650 | 659 |
| 402 | 20231011 | 123200 | 2534566950 | 23700 | 23650 | 23700 | 23650 | 191 |
| 403 | 20231011 | 123100 | 2530048800 | 23650 | 23700 | 23700 | 23650 | 62 |
| 404 | 20231011 | 123000 | 2528582050 | 23650 | 23650 | 23700 | 23650 | 1036 |
| 405 | 20231011 | 122900 | 2504080450 | 23650 | 23650 | 23700 | 23650 | 120 |
| 406 | 20231011 | 122800 | 2501242200 | 23700 | 23700 | 23700 | 23700 | 8026 |
| 407 | 20231011 | 122700 | 2311026000 | 23750 | 23800 | 23800 | 23750 | 602 |
| 408 | 20231011 | 122600 | 2296728450 | 23750 | 23800 | 23800 | 23750 | 337 |
| 409 | 20231011 | 122500 | 2288721200 | 23750 | 23800 | 23800 | 23750 | 103 |
| 410 | 20231011 | 122400 | 2286274350 | 23750 | 23750 | 23750 | 23750 | 195 |
| 411 | 20231011 | 122300 | 2281643100 | 23750 | 23800 | 23800 | 23750 | 280 |
| 412 | 20231011 | 122200 | 2274979700 | 23800 | 23750 | 23800 | 23750 | 122 |
| 413 | 20231011 | 122100 | 2272081650 | 23750 | 23800 | 23800 | 23750 | 317 |
| 414 | 20231011 | 122000 | 2264542300 | 23750 | 23750 | 23750 | 23750 | 153 |
| 415 | 20231011 | 121900 | 2260908550 | 23750 | 23750 | 23750 | 23750 | 305 |
| 416 | 20231011 | 121800 | 2253664800 | 23800 | 23750 | 23800 | 23750 | 42 |
| 417 | 20231011 | 121700 | 2252666150 | 23800 | 23750 | 23800 | 23750 | 87 |
| 418 | 20231011 | 121600 | 2250599750 | 23800 | 23800 | 23800 | 23750 | 109 |
| 419 | 20231011 | 121500 | 2248010400 | 23800 | 23800 | 23800 | 23750 | 42 |
| 420 | 20231011 | 121400 | 2247012300 | 23800 | 23750 | 23800 | 23750 | 134 |
| 421 | 20231011 | 121300 | 2243827150 | 23750 | 23750 | 23800 | 23750 | 13 |
| 422 | 20231011 | 121200 | 2243518350 | 23750 | 23800 | 23800 | 23750 | 112 |
| 423 | 20231011 | 121100 | 2240858050 | 23750 | 23750 | 23800 | 23750 | 128 |
| 424 | 20231011 | 121000 | 2237817850 | 23800 | 23800 | 23800 | 23750 | 21 |
| 425 | 20231011 | 120900 | 2237318350 | 23800 | 23750 | 23800 | 23750 | 113 |
| 426 | 20231011 | 120800 | 2234634200 | 23750 | 23750 | 23750 | 23750 | 16 |
| 427 | 20231011 | 120700 | 2234254200 | 23750 | 23750 | 23800 | 23750 | 118 |
| 428 | 20231011 | 120600 | 2231450950 | 23750 | 23750 | 23800 | 23750 | 102 |
| 429 | 20231011 | 120500 | 2229028400 | 23750 | 23750 | 23800 | 23750 | 142 |
| 430 | 20231011 | 120400 | 2225655350 | 23750 | 23750 | 23800 | 23750 | 97 |
| 431 | 20231011 | 120300 | 2223351550 | 23750 | 23750 | 23800 | 23750 | 165 |
| 432 | 20231011 | 120200 | 2219432150 | 23800 | 23750 | 23800 | 23750 | 47 |
| 433 | 20231011 | 120100 | 2218315550 | 23750 | 23750 | 23800 | 23750 | 106 |
| 434 | 20231011 | 120000 | 2215798000 | 23800 | 23750 | 23800 | 23750 | 55 |
| 435 | 20231011 | 115900 | 2214489650 | 23800 | 23750 | 23800 | 23750 | 161 |
| 436 | 20231011 | 115800 | 2210662650 | 23800 | 23750 | 23800 | 23750 | 101 |
| 437 | 20231011 | 115700 | 2208263550 | 23750 | 23750 | 23800 | 23750 | 86 |
| 438 | 20231011 | 115600 | 2206217550 | 23750 | 23800 | 23800 | 23750 | 107 |
| 439 | 20231011 | 115500 | 2203675800 | 23750 | 23750 | 23800 | 23750 | 421 |
| 440 | 20231011 | 115400 | 2193676750 | 23750 | 23800 | 23800 | 23750 | 137 |
| 441 | 20231011 | 115300 | 2190420800 | 23800 | 23750 | 23800 | 23750 | 108 |
| 442 | 20231011 | 115200 | 2187855550 | 23750 | 23750 | 23800 | 23750 | 17 |
| 443 | 20231011 | 115100 | 2187451400 | 23750 | 23750 | 23800 | 23750 | 113 |
| 444 | 20231011 | 115000 | 2184767350 | 23800 | 23750 | 23800 | 23750 | 97 |
| 445 | 20231011 | 114900 | 2182463500 | 23750 | 23750 | 23800 | 23750 | 50 |
| 446 | 20231011 | 114800 | 2181273750 | 23800 | 23750 | 23800 | 23750 | 101 |
| 447 | 20231011 | 114700 | 2178874700 | 23800 | 23800 | 23800 | 23750 | 53 |
| 448 | 20231011 | 114600 | 2177614500 | 23750 | 23800 | 23800 | 23750 | 137 |
| 449 | 20231011 | 114500 | 2174358700 | 23800 | 23800 | 23850 | 23750 | 1492 |
| 450 | 20231011 | 114400 | 2138850850 | 23800 | 23750 | 23800 | 23750 | 34 |
| 451 | 20231011 | 114300 | 2138043150 | 23750 | 23800 | 23800 | 23750 | 99 |
| 452 | 20231011 | 114200 | 2135691800 | 23750 | 23750 | 23800 | 23750 | 316 |
| 453 | 20231011 | 114100 | 2128184450 | 23750 | 23800 | 23800 | 23750 | 109 |
| 454 | 20231011 | 114000 | 2125594550 | 23750 | 23750 | 23800 | 23750 | 106 |
| 455 | 20231011 | 113900 | 2123076800 | 23750 | 23750 | 23800 | 23750 | 120 |
| 456 | 20231011 | 113800 | 2120221800 | 23750 | 23800 | 23800 | 23750 | 125 |
| 457 | 20231011 | 113700 | 2117252750 | 23800 | 23800 | 23800 | 23750 | 111 |
| 458 | 20231011 | 113600 | 2114612150 | 23800 | 23750 | 23800 | 23750 | 95 |
| 459 | 20231011 | 113500 | 2112355800 | 23800 | 23800 | 23800 | 23750 | 95 |
| 460 | 20231011 | 113400 | 2110099200 | 23750 | 23800 | 23800 | 23750 | 95 |
| 461 | 20231011 | 113300 | 2107840450 | 23800 | 23750 | 23800 | 23750 | 165 |
| 462 | 20231011 | 113200 | 2103919350 | 23800 | 23800 | 23800 | 23750 | 58 |
| 463 | 20231011 | 113100 | 2102539150 | 23800 | 23800 | 23850 | 23800 | 164 |
| 464 | 20231011 | 113000 | 2098635650 | 23800 | 23750 | 23800 | 23750 | 197 |
| 465 | 20231011 | 112900 | 2093952250 | 23750 | 23800 | 23800 | 23750 | 67 |
| 466 | 20231011 | 112800 | 2092360650 | 23750 | 23800 | 23800 | 23750 | 97 |
| 467 | 20231011 | 112700 | 2090056100 | 23800 | 23800 | 23850 | 23750 | 189 |
| 468 | 20231011 | 112600 | 2085562400 | 23750 | 23750 | 23800 | 23750 | 20 |
| 469 | 20231011 | 112500 | 2085087200 | 23750 | 23800 | 23800 | 23750 | 92 |
| 470 | 20231011 | 112400 | 2082901700 | 23850 | 23800 | 23850 | 23750 | 157 |
| 471 | 20231011 | 112300 | 2079165150 | 23800 | 23750 | 23850 | 23750 | 83 |
| 472 | 20231011 | 112200 | 2077190250 | 23750 | 23750 | 23800 | 23750 | 137 |
| 473 | 20231011 | 112100 | 2073934400 | 23750 | 23800 | 23800 | 23750 | 10 |
| 474 | 20231011 | 112000 | 2073696800 | 23750 | 23800 | 23800 | 23750 | 15 |
| 475 | 20231011 | 111900 | 2073340000 | 23800 | 23750 | 23800 | 23750 | 114 |
| 476 | 20231011 | 111800 | 2070628250 | 23750 | 23800 | 23800 | 23750 | 9 |
| 477 | 20231011 | 111700 | 2070414300 | 23800 | 23850 | 23850 | 23750 | 153 |
| 478 | 20231011 | 111600 | 2066774800 | 23750 | 23850 | 23850 | 23750 | 93 |
| 479 | 20231011 | 111500 | 2064561450 | 23850 | 23750 | 23900 | 23750 | 44 |
| 480 | 20231011 | 111400 | 2063512950 | 23750 | 23750 | 23750 | 23750 | 299 |
| 481 | 20231011 | 111300 | 2056411700 | 23900 | 23800 | 23900 | 23750 | 223 |
| 482 | 20231011 | 111200 | 2051093350 | 23750 | 23850 | 23850 | 23750 | 93 |
| 483 | 20231011 | 111100 | 2048880750 | 23800 | 23800 | 23800 | 23750 | 96 |
| 484 | 20231011 | 111000 | 2046596350 | 23800 | 23800 | 23850 | 23800 | 199 |
| 485 | 20231011 | 110900 | 2041859100 | 23800 | 23800 | 23800 | 23800 | 271 |
| 486 | 20231011 | 110800 | 2035409300 | 23800 | 23850 | 23850 | 23800 | 919 |
| 487 | 20231011 | 110700 | 2013529200 | 23800 | 23800 | 23850 | 23800 | 222 |
| 488 | 20231011 | 110600 | 2008239300 | 23800 | 23800 | 23850 | 23800 | 111 |
| 489 | 20231011 | 110500 | 2005597450 | 23800 | 23850 | 23850 | 23800 | 71 |
| 490 | 20231011 | 110400 | 2003905450 | 23800 | 23850 | 23850 | 23800 | 139 |
| 491 | 20231011 | 110300 | 2000594750 | 23800 | 23800 | 23800 | 23800 | 23 |
| 492 | 20231011 | 110200 | 2000047350 | 23800 | 23800 | 23850 | 23800 | 206 |
| 493 | 20231011 | 110100 | 1995143050 | 23850 | 23800 | 23850 | 23800 | 118 |
| 494 | 20231011 | 110000 | 1992333600 | 23800 | 23850 | 23850 | 23800 | 66 |
| 495 | 20231011 | 105900 | 1990762550 | 23800 | 23800 | 23850 | 23800 | 107 |
| 496 | 20231011 | 105800 | 1988215300 | 23800 | 23800 | 23800 | 23800 | 105 |
| 497 | 20231011 | 105700 | 1985716300 | 23800 | 23800 | 23850 | 23800 | 425 |
| 498 | 20231011 | 105600 | 1975581050 | 23800 | 23800 | 23800 | 23750 | 197 |
| 499 | 20231011 | 105500 | 1970896500 | 23800 | 23750 | 23800 | 23750 | 99 |
| 500 | 20231011 | 105400 | 1968540950 | 23750 | 23800 | 23800 | 23750 | 107 |
| 501 | 20231011 | 105300 | 1965999400 | 23800 | 23800 | 23800 | 23750 | 109 |
| 502 | 20231011 | 105200 | 1963405450 | 23800 | 23750 | 23800 | 23750 | 490 |
| 503 | 20231011 | 105100 | 1951744050 | 23750 | 23750 | 23800 | 23750 | 156 |
| 504 | 20231011 | 105000 | 1948037550 | 23750 | 23750 | 23800 | 23750 | 226 |
| 505 | 20231011 | 104900 | 1942669950 | 23700 | 23700 | 23750 | 23700 | 590 |
| 506 | 20231011 | 104800 | 1928661950 | 23700 | 23750 | 23750 | 23700 | 721 |
| 507 | 20231011 | 104700 | 1911545000 | 23700 | 23750 | 23800 | 23700 | 59 |
| 508 | 20231011 | 104600 | 1910142600 | 23800 | 23750 | 23800 | 23700 | 495 |
| 509 | 20231011 | 104500 | 1898390550 | 23700 | 23700 | 23750 | 23700 | 186 |
| 510 | 20231011 | 104400 | 1893979850 | 23700 | 23700 | 23700 | 23700 | 512 |
| 511 | 20231011 | 104300 | 1881845450 | 23700 | 23750 | 23750 | 23700 | 1152 |
| 512 | 20231011 | 104200 | 1854486350 | 23700 | 23750 | 23750 | 23700 | 10 |
| 513 | 20231011 | 104100 | 1854249050 | 23700 | 23700 | 23750 | 23700 | 214 |
| 514 | 20231011 | 104000 | 1849172250 | 23700 | 23700 | 23700 | 23700 | 189 |
| 515 | 20231011 | 103900 | 1844692950 | 23700 | 23700 | 23750 | 23700 | 122 |
| 516 | 20231011 | 103800 | 1841799500 | 23700 | 23700 | 23750 | 23700 | 596 |
| 517 | 20231011 | 103700 | 1827649300 | 23700 | 23700 | 23750 | 23700 | 242 |
| 518 | 20231011 | 103600 | 1821906400 | 23700 | 23750 | 23750 | 23700 | 608 |
| 519 | 20231011 | 103500 | 1807466800 | 23750 | 23650 | 23750 | 23650 | 3415 |
| 520 | 20231011 | 103400 | 1726509600 | 23650 | 23700 | 23700 | 23650 | 29 |
| 521 | 20231011 | 103300 | 1725823650 | 23650 | 23700 | 23700 | 23650 | 378 |
| 522 | 20231011 | 103200 | 1716869100 | 23700 | 23700 | 23700 | 23650 | 40 |
| 523 | 20231011 | 103100 | 1715921600 | 23700 | 23700 | 23700 | 23650 | 131 |
| 524 | 20231011 | 103000 | 1712817500 | 23700 | 23700 | 23700 | 23650 | 310 |
| 525 | 20231011 | 102900 | 1705476600 | 23650 | 23650 | 23650 | 23650 | 157 |
| 526 | 20231011 | 102800 | 1701763550 | 23650 | 23700 | 23700 | 23650 | 211 |
| 527 | 20231011 | 102700 | 1696772500 | 23700 | 23700 | 23700 | 23700 | 1807 |
| 528 | 20231011 | 102600 | 1653946600 | 23750 | 23750 | 23750 | 23700 | 112 |
| 529 | 20231011 | 102500 | 1651291450 | 23700 | 23750 | 23750 | 23700 | 254 |
| 530 | 20231011 | 102400 | 1645263850 | 23750 | 23750 | 23750 | 23700 | 593 |
| 531 | 20231011 | 102300 | 1631180300 | 23750 | 23750 | 23800 | 23750 | 1579 |
| 532 | 20231011 | 102200 | 1593679000 | 23750 | 23750 | 23750 | 23750 | 155 |
| 533 | 20231011 | 102100 | 1589997750 | 23800 | 23750 | 23800 | 23750 | 159 |
| 534 | 20231011 | 102000 | 1586219200 | 23750 | 23750 | 23800 | 23750 | 722 |
| 535 | 20231011 | 101900 | 1569059600 | 23800 | 23750 | 23800 | 23750 | 855 |
| 536 | 20231011 | 101800 | 1548715200 | 23800 | 23800 | 23800 | 23750 | 179 |
| 537 | 20231011 | 101700 | 1544455600 | 23800 | 23800 | 23800 | 23750 | 276 |
| 538 | 20231011 | 101600 | 1537891000 | 23750 | 23800 | 23800 | 23750 | 138 |
| 539 | 20231011 | 101500 | 1534613450 | 23750 | 23750 | 23800 | 23750 | 205 |
| 540 | 20231011 | 101400 | 1529739000 | 23800 | 23750 | 23800 | 23750 | 634 |
| 541 | 20231011 | 101300 | 1514673500 | 23800 | 23800 | 23800 | 23750 | 123 |
| 542 | 20231011 | 101200 | 1511746850 | 23750 | 23800 | 23850 | 23750 | 126 |
| 543 | 20231011 | 101100 | 1508753150 | 23750 | 23750 | 23800 | 23750 | 227 |
| 544 | 20231011 | 101000 | 1503355550 | 23750 | 23800 | 23800 | 23750 | 27 |
| 545 | 20231011 | 100900 | 1502713150 | 23750 | 23750 | 23750 | 23750 | 112 |
| 546 | 20231011 | 100800 | 1500053150 | 23800 | 23800 | 23800 | 23700 | 1078 |
| 547 | 20231011 | 100700 | 1474455200 | 23800 | 23800 | 23800 | 23800 | 221 |
| 548 | 20231011 | 100600 | 1469195400 | 23800 | 23800 | 23850 | 23800 | 109 |
| 549 | 20231011 | 100500 | 1466600800 | 23800 | 23800 | 23800 | 23800 | 12 |
| 550 | 20231011 | 100400 | 1466315200 | 23800 | 23800 | 23800 | 23800 | 87 |
| 551 | 20231011 | 100300 | 1464244600 | 23800 | 23850 | 23850 | 23800 | 372 |
| 552 | 20231011 | 100200 | 1455388300 | 23800 | 23800 | 23850 | 23800 | 114 |
| 553 | 20231011 | 100100 | 1452674700 | 23850 | 23800 | 23850 | 23800 | 1139 |
| 554 | 20231011 | 100000 | 1425565200 | 23800 | 23850 | 23850 | 23800 | 1185 |
| 555 | 20231011 | 095900 | 1397303350 | 23900 | 23900 | 23900 | 23850 | 246 |
| 556 | 20231011 | 095800 | 1391429150 | 23850 | 23850 | 23900 | 23850 | 217 |
| 557 | 20231011 | 095700 | 1386250850 | 23900 | 23950 | 23950 | 23900 | 331 |
| 558 | 20231011 | 095600 | 1378339800 | 23950 | 23950 | 23950 | 23850 | 178 |
| 559 | 20231011 | 095500 | 1374086600 | 23950 | 23850 | 23950 | 23800 | 1913 |
| 560 | 20231011 | 095400 | 1328367750 | 23850 | 23900 | 23900 | 23800 | 1580 |
| 561 | 20231011 | 095300 | 1290637250 | 23900 | 23850 | 23900 | 23850 | 195 |
| 562 | 20231011 | 095200 | 1285981150 | 23900 | 23900 | 23900 | 23850 | 66 |
| 563 | 20231011 | 095100 | 1284405650 | 23850 | 23900 | 23900 | 23850 | 149 |
| 564 | 20231011 | 095000 | 1280851850 | 23850 | 23900 | 23900 | 23850 | 7 |
| 565 | 20231011 | 094900 | 1280684750 | 23900 | 23850 | 23900 | 23850 | 175 |
| 566 | 20231011 | 094800 | 1276510900 | 23900 | 23900 | 23900 | 23850 | 101 |
| 567 | 20231011 | 094700 | 1274101650 | 23900 | 23900 | 23900 | 23850 | 26 |
| 568 | 20231011 | 094600 | 1273480800 | 23850 | 23900 | 23900 | 23850 | 102 |
| 569 | 20231011 | 094500 | 1271047400 | 23850 | 23850 | 23900 | 23850 | 159 |
| 570 | 20231011 | 094400 | 1267255150 | 23850 | 23850 | 23900 | 23850 | 1259 |
| 571 | 20231011 | 094300 | 1237223000 | 23850 | 23900 | 23900 | 23850 | 271 |
| 572 | 20231011 | 094200 | 1230750650 | 23850 | 23900 | 23900 | 23850 | 22 |
| 573 | 20231011 | 094100 | 1230225700 | 23850 | 23900 | 23900 | 23850 | 1082 |
| 574 | 20231011 | 094000 | 1204372350 | 23900 | 23900 | 23900 | 23900 | 398 |
| 575 | 20231011 | 093900 | 1194860150 | 23900 | 23900 | 23950 | 23900 | 2005 |
| 576 | 20231011 | 093800 | 1146938050 | 23900 | 23900 | 23900 | 23850 | 356 |
| 577 | 20231011 | 093700 | 1138435000 | 23900 | 23900 | 23900 | 23900 | 4 |
| 578 | 20231011 | 093600 | 1138339400 | 23850 | 23800 | 23900 | 23800 | 919 |
| 579 | 20231011 | 093500 | 1116422850 | 23850 | 23850 | 23850 | 23800 | 370 |
| 580 | 20231011 | 093400 | 1107601600 | 23800 | 23850 | 23900 | 23800 | 1000 |
| 581 | 20231011 | 093300 | 1083753750 | 23850 | 23850 | 23900 | 23800 | 4336 |
| 582 | 20231011 | 093200 | 980371700 | 23850 | 23800 | 23900 | 23800 | 9421 |
| 583 | 20231011 | 093100 | 756038350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 584 | 20231011 | 093000 | 756038350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 585 | 20231011 | 092900 | 756038350 | 23200 | 24000 | 24050 | 23200 | 10536 |
| 586 | 20231011 | 092800 | 506579550 | 24000 | 24050 | 24050 | 24000 | 9 |
| 587 | 20231011 | 092700 | 506363350 | 24050 | 24050 | 24050 | 24000 | 61 |
| 588 | 20231011 | 092600 | 504897550 | 24000 | 24050 | 24050 | 24000 | 87 |
| 589 | 20231011 | 092500 | 502809500 | 24000 | 24000 | 24050 | 24000 | 19 |
| 590 | 20231011 | 092400 | 502353400 | 24000 | 24050 | 24050 | 24000 | 101 |
| 591 | 20231011 | 092300 | 499925500 | 24050 | 24000 | 24050 | 24000 | 36 |
| 592 | 20231011 | 092200 | 499059900 | 24000 | 24050 | 24050 | 24000 | 912 |
| 593 | 20231011 | 092100 | 477152950 | 24050 | 24050 | 24100 | 24050 | 332 |
| 594 | 20231011 | 092000 | 469163250 | 24050 | 24050 | 24100 | 24050 | 26 |
| 595 | 20231011 | 091900 | 468537900 | 24050 | 24000 | 24050 | 24000 | 765 |
| 596 | 20231011 | 091800 | 450147600 | 24000 | 24000 | 24050 | 24000 | 520 |
| 597 | 20231011 | 091700 | 437662900 | 24000 | 23950 | 24000 | 23950 | 29 |
| 598 | 20231011 | 091600 | 436968250 | 24000 | 24000 | 24000 | 24000 | 595 |
| 599 | 20231011 | 091500 | 422688250 | 24000 | 24050 | 24050 | 24000 | 90 |
| 600 | 20231011 | 091400 | 420524150 | 24050 | 24050 | 24050 | 24000 | 238 |
| 601 | 20231011 | 091300 | 414800450 | 24000 | 24100 | 24100 | 24000 | 712 |
| 602 | 20231011 | 091200 | 397677900 | 24100 | 24050 | 24100 | 24050 | 91 |
| 603 | 20231011 | 091100 | 395489300 | 24050 | 24050 | 24050 | 24050 | 252 |
| 604 | 20231011 | 091000 | 389428700 | 24050 | 24100 | 24100 | 24000 | 1389 |
| 605 | 20231011 | 090900 | 356023200 | 24050 | 24100 | 24100 | 24050 | 1477 |
| 606 | 20231011 | 090800 | 320465250 | 24100 | 24100 | 24100 | 24100 | 185 |
| 607 | 20231011 | 090700 | 316006750 | 24100 | 24100 | 24100 | 24100 | 249 |
| 608 | 20231011 | 090600 | 310005850 | 24050 | 24100 | 24150 | 24000 | 1069 |
| 609 | 20231011 | 090500 | 284267400 | 24100 | 24100 | 24150 | 24050 | 406 |
| 610 | 20231011 | 090400 | 274483000 | 24100 | 24100 | 24150 | 24050 | 636 |
| 611 | 20231011 | 090300 | 259150400 | 24050 | 24050 | 24100 | 23800 | 2975 |
| 612 | 20231011 | 090200 | 187820900 | 24000 | 24100 | 24100 | 24000 | 2485 |
| 613 | 20231011 | 090100 | 128109300 | 24100 | 24150 | 24200 | 24100 | 2057 |
| 614 | 20231011 | 090000 | 78491050 | 24150 | 24350 | 24350 | 24150 | 3230 |