34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 3 | 20231024 | 193400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231024 | 193300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231024 | 193200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231024 | 193100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231024 | 193000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231024 | 192900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231024 | 192800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231024 | 192700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231024 | 192600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231024 | 192500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231024 | 192400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231024 | 192300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231024 | 192200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231024 | 192100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231024 | 192000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231024 | 191900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231024 | 191800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231024 | 191700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231024 | 191600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231024 | 191500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231024 | 191400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231024 | 191300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231024 | 191200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231024 | 191100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231024 | 191000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231024 | 190900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231024 | 190800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231024 | 190700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231024 | 190600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231024 | 190500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 33 | 20231024 | 190400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231024 | 190300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231024 | 190200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231024 | 190100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231024 | 190000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231024 | 185900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231024 | 185800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231024 | 185700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231024 | 185600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231024 | 185500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231024 | 185400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231024 | 185300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231024 | 185200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231024 | 185100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231024 | 185000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231024 | 184900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231024 | 184800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231024 | 184700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231024 | 184600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231024 | 184500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231024 | 184400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231024 | 184300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231024 | 184200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231024 | 184100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231024 | 184000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231024 | 183900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231024 | 183800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231024 | 183700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231024 | 183600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231024 | 183500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 63 | 20231024 | 183400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231024 | 183300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231024 | 183200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231024 | 183100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231024 | 183000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231024 | 182900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231024 | 182800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231024 | 182700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231024 | 182600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231024 | 182500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231024 | 182400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231024 | 182300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231024 | 182200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231024 | 182100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231024 | 182000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231024 | 181900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231024 | 181800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231024 | 181700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231024 | 181600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231024 | 181500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231024 | 181400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231024 | 181300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231024 | 181200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231024 | 181100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231024 | 181000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231024 | 180900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231024 | 180800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231024 | 180700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231024 | 180600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231024 | 180500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 93 | 20231024 | 180400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231024 | 180300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231024 | 180200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231024 | 180100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231024 | 180000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231024 | 175900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231024 | 175800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231024 | 175700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231024 | 175600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231024 | 175500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231024 | 175400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231024 | 175300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231024 | 175200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231024 | 175100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231024 | 175000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231024 | 174900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231024 | 174800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231024 | 174700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231024 | 174600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231024 | 174500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231024 | 174400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231024 | 174300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231024 | 174200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231024 | 174100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231024 | 174000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231024 | 173900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231024 | 173800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231024 | 173700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231024 | 173600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231024 | 173500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 123 | 20231024 | 173400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231024 | 173300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231024 | 173200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231024 | 173100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231024 | 173000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231024 | 172900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231024 | 172800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231024 | 172700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231024 | 172600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231024 | 172500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231024 | 172400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231024 | 172300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231024 | 172200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231024 | 172100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231024 | 172000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231024 | 171900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231024 | 171800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231024 | 171700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231024 | 171600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231024 | 171500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231024 | 171400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231024 | 171300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231024 | 171200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231024 | 171100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231024 | 171000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231024 | 170900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231024 | 170800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231024 | 170700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231024 | 170600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231024 | 170500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 153 | 20231024 | 170400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231024 | 170300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231024 | 170200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231024 | 170100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231024 | 170000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231024 | 165900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231024 | 165800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231024 | 165700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231024 | 165600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231024 | 165500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231024 | 165400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231024 | 165300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231024 | 165200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231024 | 165100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231024 | 165000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231024 | 164900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231024 | 164800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231024 | 164700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231024 | 164600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231024 | 164500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231024 | 164400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231024 | 164300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231024 | 164200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231024 | 164100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231024 | 164000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231024 | 163900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231024 | 163800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231024 | 163700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231024 | 163600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231024 | 163500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 183 | 20231024 | 163400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231024 | 163300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231024 | 163200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231024 | 163100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231024 | 163000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231024 | 162900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231024 | 162800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231024 | 162700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231024 | 162600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231024 | 162500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231024 | 162400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231024 | 162300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231024 | 162200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231024 | 162100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231024 | 162000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231024 | 161900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231024 | 161800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231024 | 161700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231024 | 161600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231024 | 161500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231024 | 161400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231024 | 161300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231024 | 161200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231024 | 161100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231024 | 161000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231024 | 160900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231024 | 160800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231024 | 160700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231024 | 160600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231024 | 160500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 213 | 20231024 | 160400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231024 | 160300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231024 | 160200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231024 | 160100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231024 | 160000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231024 | 155900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231024 | 155800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231024 | 155700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231024 | 155600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231024 | 155500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231024 | 155400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231024 | 155300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231024 | 155200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231024 | 155100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231024 | 155000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231024 | 154900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231024 | 154800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231024 | 154700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231024 | 154600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231024 | 154500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231024 | 154400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231024 | 154300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20231024 | 154200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20231024 | 154100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20231024 | 154000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20231024 | 153900 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20231024 | 153800 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20231024 | 153700 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20231024 | 153600 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20231024 | 153500 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 243 | 20231024 | 153400 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20231024 | 153300 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20231024 | 153200 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20231024 | 153100 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20231024 | 153000 | 6212162350 | 33000 | 33000 | 33000 | 33000 | 3683 |
| 248 | 20231024 | 152900 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20231024 | 152800 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20231024 | 152700 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20231024 | 152600 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20231024 | 152500 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20231024 | 152400 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20231024 | 152300 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20231024 | 152200 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20231024 | 152100 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20231024 | 152000 | 6090623350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20231024 | 151900 | 6090623350 | 32850 | 32850 | 32850 | 32750 | 1018 |
| 259 | 20231024 | 151800 | 6057207650 | 32850 | 32800 | 32850 | 32800 | 510 |
| 260 | 20231024 | 151700 | 6040475800 | 32750 | 32800 | 32850 | 32750 | 370 |
| 261 | 20231024 | 151600 | 6028333600 | 32800 | 32750 | 32800 | 32750 | 82 |
| 262 | 20231024 | 151500 | 6025646700 | 32750 | 32800 | 32800 | 32750 | 150 |
| 263 | 20231024 | 151400 | 6020728900 | 32800 | 32750 | 32800 | 32750 | 110 |
| 264 | 20231024 | 151300 | 6017124900 | 32800 | 32800 | 32800 | 32750 | 681 |
| 265 | 20231024 | 151200 | 5994809400 | 32800 | 32750 | 32850 | 32750 | 509 |
| 266 | 20231024 | 151100 | 5978113800 | 32750 | 32800 | 32800 | 32750 | 577 |
| 267 | 20231024 | 151000 | 5959189650 | 32800 | 32850 | 32900 | 32800 | 401 |
| 268 | 20231024 | 150900 | 5946016900 | 32850 | 32800 | 32900 | 32800 | 849 |
| 269 | 20231024 | 150800 | 5918102200 | 32850 | 32850 | 32850 | 32800 | 105 |
| 270 | 20231024 | 150700 | 5914654850 | 32800 | 32750 | 32850 | 32750 | 480 |
| 271 | 20231024 | 150600 | 5898909800 | 32750 | 32750 | 32750 | 32750 | 71 |
| 272 | 20231024 | 150500 | 5896584550 | 32750 | 32750 | 32800 | 32750 | 169 |
| 273 | 20231024 | 150400 | 5891049600 | 32750 | 32750 | 32800 | 32750 | 81 |
| 274 | 20231024 | 150300 | 5888396750 | 32750 | 32750 | 32750 | 32700 | 632 |
| 275 | 20231024 | 150200 | 5867698850 | 32750 | 32800 | 32800 | 32750 | 412 |
| 276 | 20231024 | 150100 | 5854202850 | 32800 | 32700 | 32850 | 32700 | 94 |
| 277 | 20231024 | 150000 | 5851123250 | 32800 | 32800 | 32800 | 32750 | 232 |
| 278 | 20231024 | 145900 | 5843515200 | 32700 | 32750 | 32800 | 32700 | 368 |
| 279 | 20231024 | 145800 | 5831466200 | 32700 | 32700 | 32750 | 32700 | 75 |
| 280 | 20231024 | 145700 | 5829012250 | 32750 | 32750 | 32750 | 32700 | 227 |
| 281 | 20231024 | 145600 | 5821580150 | 32750 | 32700 | 32750 | 32700 | 127 |
| 282 | 20231024 | 145500 | 5817426100 | 32700 | 32800 | 32800 | 32700 | 381 |
| 283 | 20231024 | 145400 | 5804947500 | 32750 | 32750 | 32800 | 32750 | 557 |
| 284 | 20231024 | 145300 | 5786698900 | 32700 | 32750 | 32800 | 32700 | 303 |
| 285 | 20231024 | 145200 | 5776770550 | 32750 | 32700 | 32800 | 32700 | 251 |
| 286 | 20231024 | 145100 | 5768552150 | 32700 | 32750 | 32750 | 32700 | 299 |
| 287 | 20231024 | 145000 | 5758771700 | 32750 | 32700 | 32750 | 32650 | 931 |
| 288 | 20231024 | 144900 | 5728328150 | 32700 | 32750 | 32750 | 32700 | 124 |
| 289 | 20231024 | 144800 | 5724268650 | 32750 | 32800 | 32800 | 32700 | 116 |
| 290 | 20231024 | 144700 | 5720471700 | 32750 | 32800 | 32800 | 32700 | 215 |
| 291 | 20231024 | 144600 | 5713430700 | 32750 | 32800 | 32900 | 32750 | 4191 |
| 292 | 20231024 | 144500 | 5575735100 | 32800 | 32750 | 32800 | 32700 | 182 |
| 293 | 20231024 | 144400 | 5569771650 | 32750 | 32750 | 32800 | 32700 | 411 |
| 294 | 20231024 | 144300 | 5556308850 | 32750 | 32700 | 32750 | 32700 | 222 |
| 295 | 20231024 | 144200 | 5549039800 | 32750 | 32800 | 32850 | 32700 | 454 |
| 296 | 20231024 | 144100 | 5534156700 | 32850 | 32800 | 32900 | 32750 | 212 |
| 297 | 20231024 | 144000 | 5527195000 | 32800 | 32750 | 32850 | 32750 | 1275 |
| 298 | 20231024 | 143900 | 5485390850 | 32800 | 32800 | 32800 | 32750 | 128 |
| 299 | 20231024 | 143800 | 5481194050 | 32800 | 32850 | 32850 | 32800 | 219 |
| 300 | 20231024 | 143700 | 5474007700 | 32850 | 32800 | 32850 | 32800 | 159 |
| 301 | 20231024 | 143600 | 5468789050 | 32850 | 32850 | 32850 | 32800 | 397 |
| 302 | 20231024 | 143500 | 5455761050 | 32850 | 32800 | 32900 | 32800 | 278 |
| 303 | 20231024 | 143400 | 5446633300 | 32800 | 32900 | 32950 | 32800 | 727 |
| 304 | 20231024 | 143300 | 5422721200 | 32950 | 32950 | 32950 | 32900 | 113 |
| 305 | 20231024 | 143200 | 5418999700 | 32950 | 32850 | 33000 | 32850 | 1488 |
| 306 | 20231024 | 143100 | 5370005750 | 32850 | 32800 | 32900 | 32750 | 992 |
| 307 | 20231024 | 143000 | 5337446300 | 32750 | 32750 | 32800 | 32750 | 123 |
| 308 | 20231024 | 142900 | 5333414500 | 32800 | 32800 | 32800 | 32750 | 177 |
| 309 | 20231024 | 142800 | 5327612050 | 32800 | 32750 | 32800 | 32750 | 146 |
| 310 | 20231024 | 142700 | 5322830050 | 32750 | 32750 | 32800 | 32750 | 260 |
| 311 | 20231024 | 142600 | 5314309750 | 32800 | 32800 | 32800 | 32750 | 319 |
| 312 | 20231024 | 142500 | 5303848800 | 32800 | 32750 | 32800 | 32700 | 332 |
| 313 | 20231024 | 142400 | 5292975300 | 32700 | 32700 | 32750 | 32700 | 124 |
| 314 | 20231024 | 142300 | 5288918100 | 32750 | 32750 | 32750 | 32700 | 427 |
| 315 | 20231024 | 142200 | 5274934450 | 32750 | 32700 | 32750 | 32700 | 443 |
| 316 | 20231024 | 142100 | 5260430400 | 32750 | 32700 | 32800 | 32700 | 187 |
| 317 | 20231024 | 142000 | 5254304550 | 32750 | 32700 | 32750 | 32700 | 174 |
| 318 | 20231024 | 141900 | 5248607850 | 32750 | 32750 | 32800 | 32750 | 190 |
| 319 | 20231024 | 141800 | 5242385200 | 32750 | 32800 | 32800 | 32750 | 88 |
| 320 | 20231024 | 141700 | 5239501400 | 32800 | 32750 | 32800 | 32700 | 839 |
| 321 | 20231024 | 141600 | 5212021850 | 32700 | 32700 | 32750 | 32650 | 207 |
| 322 | 20231024 | 141500 | 5205252150 | 32650 | 32700 | 32700 | 32650 | 325 |
| 323 | 20231024 | 141400 | 5194625150 | 32700 | 32700 | 32750 | 32600 | 236 |
| 324 | 20231024 | 141300 | 5186917700 | 32700 | 32700 | 32750 | 32650 | 1565 |
| 325 | 20231024 | 141200 | 5135782050 | 32650 | 32700 | 32700 | 32650 | 195 |
| 326 | 20231024 | 141100 | 5129408100 | 32700 | 32650 | 32700 | 32650 | 308 |
| 327 | 20231024 | 141000 | 5119344650 | 32650 | 32650 | 32650 | 32650 | 90 |
| 328 | 20231024 | 140900 | 5116406150 | 32650 | 32700 | 32700 | 32650 | 59 |
| 329 | 20231024 | 140800 | 5114479300 | 32700 | 32700 | 32700 | 32650 | 145 |
| 330 | 20231024 | 140700 | 5109741400 | 32700 | 32700 | 32700 | 32650 | 330 |
| 331 | 20231024 | 140600 | 5098964650 | 32700 | 32700 | 32700 | 32650 | 80 |
| 332 | 20231024 | 140500 | 5096350850 | 32700 | 32650 | 32700 | 32650 | 1235 |
| 333 | 20231024 | 140400 | 5056021950 | 32650 | 32600 | 32650 | 32600 | 205 |
| 334 | 20231024 | 140300 | 5049337150 | 32650 | 32600 | 32650 | 32600 | 237 |
| 335 | 20231024 | 140200 | 5041610500 | 32600 | 32600 | 32650 | 32600 | 91 |
| 336 | 20231024 | 140100 | 5038643850 | 32600 | 32650 | 32650 | 32600 | 278 |
| 337 | 20231024 | 140000 | 5029577900 | 32700 | 32650 | 32700 | 32600 | 206 |
| 338 | 20231024 | 135900 | 5022851650 | 32650 | 32600 | 32650 | 32600 | 1044 |
| 339 | 20231024 | 135800 | 4988785350 | 32600 | 32600 | 32600 | 32600 | 300 |
| 340 | 20231024 | 135700 | 4979005350 | 32600 | 32550 | 32600 | 32500 | 226 |
| 341 | 20231024 | 135600 | 4971648900 | 32550 | 32500 | 32550 | 32450 | 291 |
| 342 | 20231024 | 135500 | 4962188100 | 32500 | 32500 | 32500 | 32500 | 513 |
| 343 | 20231024 | 135400 | 4945515600 | 32500 | 32500 | 32500 | 32450 | 123 |
| 344 | 20231024 | 135300 | 4941523100 | 32500 | 32500 | 32500 | 32450 | 105 |
| 345 | 20231024 | 135200 | 4938110650 | 32500 | 32500 | 32500 | 32450 | 33 |
| 346 | 20231024 | 135100 | 4937039150 | 32500 | 32500 | 32500 | 32500 | 53 |
| 347 | 20231024 | 135000 | 4935316650 | 32500 | 32500 | 32500 | 32500 | 105 |
| 348 | 20231024 | 134900 | 4931904150 | 32500 | 32450 | 32500 | 32450 | 205 |
| 349 | 20231024 | 134800 | 4925244800 | 32500 | 32450 | 32500 | 32450 | 111 |
| 350 | 20231024 | 134700 | 4921641450 | 32450 | 32450 | 32450 | 32450 | 90 |
| 351 | 20231024 | 134600 | 4918720950 | 32400 | 32450 | 32450 | 32400 | 39 |
| 352 | 20231024 | 134500 | 4917456600 | 32450 | 32450 | 32500 | 32450 | 136 |
| 353 | 20231024 | 134400 | 4913043200 | 32450 | 32450 | 32500 | 32450 | 151 |
| 354 | 20231024 | 134300 | 4908143200 | 32450 | 32450 | 32450 | 32400 | 58 |
| 355 | 20231024 | 134200 | 4906263350 | 32450 | 32500 | 32500 | 32450 | 107 |
| 356 | 20231024 | 134100 | 4902789550 | 32500 | 32450 | 32500 | 32450 | 411 |
| 357 | 20231024 | 134000 | 4889452500 | 32450 | 32450 | 32450 | 32450 | 36 |
| 358 | 20231024 | 133900 | 4888284300 | 32450 | 32450 | 32450 | 32450 | 44 |
| 359 | 20231024 | 133800 | 4886856500 | 32400 | 32450 | 32450 | 32400 | 86 |
| 360 | 20231024 | 133700 | 4884068450 | 32450 | 32450 | 32450 | 32450 | 24 |
| 361 | 20231024 | 133600 | 4883289650 | 32450 | 32450 | 32450 | 32450 | 41 |
| 362 | 20231024 | 133500 | 4881959200 | 32450 | 32400 | 32450 | 32400 | 93 |
| 363 | 20231024 | 133400 | 4878944900 | 32400 | 32400 | 32400 | 32350 | 91 |
| 364 | 20231024 | 133300 | 4875997500 | 32400 | 32400 | 32400 | 32350 | 522 |
| 365 | 20231024 | 133200 | 4859087700 | 32400 | 32400 | 32400 | 32350 | 118 |
| 366 | 20231024 | 133100 | 4855266150 | 32400 | 32350 | 32400 | 32350 | 137 |
| 367 | 20231024 | 133000 | 4850832950 | 32400 | 32500 | 32500 | 32400 | 452 |
| 368 | 20231024 | 132900 | 4836184100 | 32500 | 32450 | 32500 | 32450 | 403 |
| 369 | 20231024 | 132800 | 4823105600 | 32400 | 32400 | 32450 | 32400 | 52 |
| 370 | 20231024 | 132700 | 4821420650 | 32400 | 32400 | 32400 | 32350 | 285 |
| 371 | 20231024 | 132600 | 4812187650 | 32400 | 32400 | 32400 | 32400 | 110 |
| 372 | 20231024 | 132500 | 4808623650 | 32400 | 32300 | 32400 | 32300 | 34 |
| 373 | 20231024 | 132400 | 4807524000 | 32300 | 32300 | 32350 | 32150 | 575 |
| 374 | 20231024 | 132300 | 4788954650 | 32300 | 32250 | 32300 | 32100 | 325 |
| 375 | 20231024 | 132200 | 4778506750 | 32250 | 32250 | 32250 | 32200 | 154 |
| 376 | 20231024 | 132100 | 4773544400 | 32250 | 32350 | 32350 | 32250 | 43 |
| 377 | 20231024 | 132000 | 4772154950 | 32350 | 32250 | 32400 | 32200 | 124 |
| 378 | 20231024 | 131900 | 4768155150 | 32200 | 32250 | 32250 | 32200 | 236 |
| 379 | 20231024 | 131800 | 4760553150 | 32250 | 32350 | 32350 | 32200 | 147 |
| 380 | 20231024 | 131700 | 4755813300 | 32350 | 32200 | 32350 | 32100 | 437 |
| 381 | 20231024 | 131600 | 4741731050 | 32200 | 32100 | 32300 | 32100 | 290 |
| 382 | 20231024 | 131500 | 4732403950 | 32250 | 32250 | 32250 | 32100 | 203 |
| 383 | 20231024 | 131400 | 4725874350 | 32250 | 32200 | 32250 | 32100 | 305 |
| 384 | 20231024 | 131300 | 4716061800 | 32200 | 32200 | 32200 | 32100 | 174 |
| 385 | 20231024 | 131200 | 4710465600 | 32200 | 32150 | 32200 | 32150 | 727 |
| 386 | 20231024 | 131100 | 4687092350 | 32250 | 32350 | 32350 | 32200 | 317 |
| 387 | 20231024 | 131000 | 4676871250 | 32350 | 32400 | 32400 | 32300 | 649 |
| 388 | 20231024 | 130900 | 4655885250 | 32450 | 32350 | 32500 | 32350 | 88 |
| 389 | 20231024 | 130800 | 4653037000 | 32350 | 32350 | 32350 | 32300 | 88 |
| 390 | 20231024 | 130700 | 4650190750 | 32350 | 32500 | 32500 | 32300 | 685 |
| 391 | 20231024 | 130600 | 4627991900 | 32550 | 32550 | 32600 | 32500 | 225 |
| 392 | 20231024 | 130500 | 4620677450 | 32600 | 32650 | 32650 | 32550 | 239 |
| 393 | 20231024 | 130400 | 4612889250 | 32650 | 32550 | 32650 | 32550 | 871 |
| 394 | 20231024 | 130300 | 4584502750 | 32550 | 32500 | 32550 | 32500 | 269 |
| 395 | 20231024 | 130200 | 4575753300 | 32500 | 32500 | 32500 | 32500 | 200 |
| 396 | 20231024 | 130100 | 4569253300 | 32500 | 32450 | 32500 | 32450 | 502 |
| 397 | 20231024 | 130000 | 4552952650 | 32550 | 32550 | 32600 | 32500 | 665 |
| 398 | 20231024 | 125900 | 4531301000 | 32550 | 32550 | 32550 | 32500 | 428 |
| 399 | 20231024 | 125800 | 4517385900 | 32550 | 32500 | 32550 | 32500 | 1165 |
| 400 | 20231024 | 125700 | 4479470400 | 32500 | 32500 | 32500 | 32500 | 81 |
| 401 | 20231024 | 125600 | 4476837900 | 32500 | 32500 | 32500 | 32450 | 264 |
| 402 | 20231024 | 125500 | 4468259700 | 32500 | 32550 | 32550 | 32450 | 1375 |
| 403 | 20231024 | 125400 | 4423571700 | 32550 | 32300 | 32550 | 32300 | 12019 |
| 404 | 20231024 | 125300 | 4035076100 | 32300 | 32300 | 32300 | 32300 | 219 |
| 405 | 20231024 | 125200 | 4028002400 | 32300 | 32300 | 32300 | 32250 | 348 |
| 406 | 20231024 | 125100 | 4016771250 | 32300 | 32300 | 32300 | 32300 | 35 |
| 407 | 20231024 | 125000 | 4015640750 | 32300 | 32300 | 32300 | 32250 | 111 |
| 408 | 20231024 | 124900 | 4012056950 | 32300 | 32250 | 32300 | 32250 | 60 |
| 409 | 20231024 | 124800 | 4010119000 | 32250 | 32300 | 32300 | 32250 | 135 |
| 410 | 20231024 | 124700 | 4005763500 | 32300 | 32300 | 32300 | 32300 | 72 |
| 411 | 20231024 | 124600 | 4003437900 | 32250 | 32300 | 32300 | 32250 | 57 |
| 412 | 20231024 | 124500 | 4001598150 | 32300 | 32300 | 32300 | 32300 | 141 |
| 413 | 20231024 | 124400 | 3997043850 | 32300 | 32250 | 32300 | 32250 | 133 |
| 414 | 20231024 | 124300 | 3992749500 | 32250 | 32300 | 32300 | 32250 | 34 |
| 415 | 20231024 | 124200 | 3991651450 | 32300 | 32250 | 32300 | 32250 | 138 |
| 416 | 20231024 | 124100 | 3987194750 | 32250 | 32300 | 32300 | 32250 | 149 |
| 417 | 20231024 | 124000 | 3982386600 | 32300 | 32250 | 32300 | 32250 | 1131 |
| 418 | 20231024 | 123900 | 3945909150 | 32150 | 32200 | 32200 | 32150 | 360 |
| 419 | 20231024 | 123800 | 3934323100 | 32150 | 32200 | 32200 | 32050 | 366 |
| 420 | 20231024 | 123700 | 3922576150 | 32200 | 32200 | 32200 | 32150 | 33 |
| 421 | 20231024 | 123600 | 3921513750 | 32200 | 32250 | 32250 | 32150 | 236 |
| 422 | 20231024 | 123500 | 3913922950 | 32250 | 32200 | 32250 | 32200 | 233 |
| 423 | 20231024 | 123400 | 3906419250 | 32200 | 32200 | 32200 | 32200 | 21 |
| 424 | 20231024 | 123300 | 3905743050 | 32200 | 32200 | 32200 | 32150 | 159 |
| 425 | 20231024 | 123200 | 3900629100 | 32200 | 32200 | 32200 | 32150 | 69 |
| 426 | 20231024 | 123100 | 3898407400 | 32200 | 32200 | 32200 | 32200 | 24 |
| 427 | 20231024 | 123000 | 3897634600 | 32200 | 32200 | 32200 | 32200 | 16 |
| 428 | 20231024 | 122900 | 3897119400 | 32200 | 32250 | 32250 | 32200 | 113 |
| 429 | 20231024 | 122800 | 3893480250 | 32200 | 32200 | 32250 | 32200 | 126 |
| 430 | 20231024 | 122700 | 3889422050 | 32250 | 32250 | 32250 | 32250 | 338 |
| 431 | 20231024 | 122600 | 3878521550 | 32250 | 32250 | 32250 | 32200 | 118 |
| 432 | 20231024 | 122500 | 3874717050 | 32250 | 32250 | 32250 | 32250 | 64 |
| 433 | 20231024 | 122400 | 3872653050 | 32250 | 32250 | 32250 | 32200 | 19 |
| 434 | 20231024 | 122300 | 3872040550 | 32200 | 32200 | 32250 | 32200 | 111 |
| 435 | 20231024 | 122200 | 3868465200 | 32200 | 32200 | 32200 | 32200 | 36 |
| 436 | 20231024 | 122100 | 3867306000 | 32200 | 32200 | 32200 | 32200 | 10 |
| 437 | 20231024 | 122000 | 3866984000 | 32200 | 32200 | 32250 | 32150 | 101 |
| 438 | 20231024 | 121900 | 3863728250 | 32200 | 32250 | 32250 | 32200 | 169 |
| 439 | 20231024 | 121800 | 3858284600 | 32250 | 32250 | 32250 | 32250 | 81 |
| 440 | 20231024 | 121700 | 3855672350 | 32250 | 32200 | 32250 | 32200 | 99 |
| 441 | 20231024 | 121600 | 3852481900 | 32200 | 32200 | 32250 | 32200 | 74 |
| 442 | 20231024 | 121500 | 3850099050 | 32200 | 32200 | 32200 | 32200 | 31 |
| 443 | 20231024 | 121400 | 3849100850 | 32200 | 32200 | 32200 | 32200 | 97 |
| 444 | 20231024 | 121300 | 3845977450 | 32200 | 32200 | 32200 | 32150 | 47 |
| 445 | 20231024 | 121200 | 3844464850 | 32200 | 32200 | 32200 | 32200 | 47 |
| 446 | 20231024 | 121100 | 3842951450 | 32150 | 32150 | 32200 | 32150 | 157 |
| 447 | 20231024 | 121000 | 3837897950 | 32150 | 32150 | 32200 | 32150 | 52 |
| 448 | 20231024 | 120900 | 3836225700 | 32250 | 32200 | 32250 | 32200 | 52 |
| 449 | 20231024 | 120800 | 3834550450 | 32200 | 32200 | 32200 | 32150 | 112 |
| 450 | 20231024 | 120700 | 3830945950 | 32200 | 32200 | 32200 | 32200 | 12 |
| 451 | 20231024 | 120600 | 3830559550 | 32200 | 32150 | 32200 | 32150 | 25 |
| 452 | 20231024 | 120500 | 3829754650 | 32150 | 32100 | 32200 | 32100 | 148 |
| 453 | 20231024 | 120400 | 3824997550 | 32100 | 32100 | 32150 | 32100 | 16 |
| 454 | 20231024 | 120300 | 3824483800 | 32150 | 32100 | 32150 | 32100 | 43 |
| 455 | 20231024 | 120200 | 3823102400 | 32100 | 32150 | 32150 | 32100 | 139 |
| 456 | 20231024 | 120100 | 3818638900 | 32150 | 32100 | 32150 | 32100 | 31 |
| 457 | 20231024 | 120000 | 3817642600 | 32100 | 32150 | 32200 | 32050 | 107 |
| 458 | 20231024 | 115900 | 3814206450 | 32150 | 32150 | 32200 | 32100 | 336 |
| 459 | 20231024 | 115800 | 3803411200 | 32150 | 32250 | 32250 | 32150 | 186 |
| 460 | 20231024 | 115700 | 3797427750 | 32250 | 32200 | 32250 | 32200 | 37 |
| 461 | 20231024 | 115600 | 3796234650 | 32250 | 32250 | 32250 | 32100 | 517 |
| 462 | 20231024 | 115500 | 3779596550 | 32250 | 32250 | 32250 | 32200 | 222 |
| 463 | 20231024 | 115400 | 3772447100 | 32250 | 32250 | 32250 | 32250 | 32 |
| 464 | 20231024 | 115300 | 3771415100 | 32250 | 32200 | 32250 | 32150 | 172 |
| 465 | 20231024 | 115200 | 3765875050 | 32250 | 32150 | 32250 | 32150 | 236 |
| 466 | 20231024 | 115100 | 3758278800 | 32150 | 32100 | 32150 | 32100 | 180 |
| 467 | 20231024 | 115000 | 3752500050 | 32100 | 32100 | 32100 | 32050 | 182 |
| 468 | 20231024 | 114900 | 3746662850 | 32100 | 32100 | 32100 | 32050 | 38 |
| 469 | 20231024 | 114800 | 3745443300 | 32100 | 32150 | 32150 | 32100 | 36 |
| 470 | 20231024 | 114700 | 3744286450 | 32100 | 32150 | 32150 | 32100 | 101 |
| 471 | 20231024 | 114600 | 3741041200 | 32100 | 32150 | 32150 | 32100 | 204 |
| 472 | 20231024 | 114500 | 3734491650 | 32100 | 32150 | 32150 | 32100 | 16 |
| 473 | 20231024 | 114400 | 3733977300 | 32150 | 32150 | 32150 | 32150 | 99 |
| 474 | 20231024 | 114300 | 3730794450 | 32150 | 32150 | 32150 | 32100 | 37 |
| 475 | 20231024 | 114200 | 3729605150 | 32150 | 32150 | 32150 | 32100 | 72 |
| 476 | 20231024 | 114100 | 3727290500 | 32150 | 32100 | 32150 | 32100 | 192 |
| 477 | 20231024 | 114000 | 3721122550 | 32150 | 32150 | 32150 | 32150 | 89 |
| 478 | 20231024 | 113900 | 3718261200 | 32150 | 32150 | 32150 | 32100 | 8 |
| 479 | 20231024 | 113800 | 3718004050 | 32150 | 32100 | 32150 | 32100 | 110 |
| 480 | 20231024 | 113700 | 3714468050 | 32100 | 32100 | 32100 | 32050 | 257 |
| 481 | 20231024 | 113600 | 3706218850 | 32100 | 32100 | 32150 | 32050 | 100 |
| 482 | 20231024 | 113500 | 3703009250 | 32100 | 32200 | 32200 | 32000 | 671 |
| 483 | 20231024 | 113400 | 3681480900 | 32200 | 32200 | 32250 | 32200 | 107 |
| 484 | 20231024 | 113300 | 3678032050 | 32250 | 32250 | 32300 | 32250 | 119 |
| 485 | 20231024 | 113200 | 3674194100 | 32250 | 32300 | 32350 | 32250 | 499 |
| 486 | 20231024 | 113100 | 3658076700 | 32350 | 32400 | 32400 | 32300 | 350 |
| 487 | 20231024 | 113000 | 3646764850 | 32450 | 32300 | 32450 | 32300 | 2551 |
| 488 | 20231024 | 112900 | 3564221400 | 32300 | 32300 | 32300 | 32300 | 194 |
| 489 | 20231024 | 112800 | 3557955200 | 32300 | 32300 | 32350 | 32300 | 626 |
| 490 | 20231024 | 112700 | 3537735350 | 32250 | 32300 | 32300 | 32250 | 129 |
| 491 | 20231024 | 112600 | 3533571650 | 32300 | 32300 | 32300 | 32300 | 404 |
| 492 | 20231024 | 112500 | 3520522450 | 32300 | 32250 | 32350 | 32250 | 1488 |
| 493 | 20231024 | 112400 | 3472509800 | 32200 | 32200 | 32200 | 32150 | 499 |
| 494 | 20231024 | 112300 | 3456444900 | 32200 | 32200 | 32250 | 32200 | 342 |
| 495 | 20231024 | 112200 | 3445428950 | 32200 | 32150 | 32250 | 32150 | 658 |
| 496 | 20231024 | 112100 | 3424251000 | 32150 | 32000 | 32150 | 32000 | 14223 |
| 497 | 20231024 | 112000 | 2969045550 | 32000 | 31950 | 32000 | 31950 | 3971 |
| 498 | 20231024 | 111900 | 2842161450 | 31950 | 31950 | 32000 | 31950 | 739 |
| 499 | 20231024 | 111800 | 2818550250 | 31950 | 31950 | 32000 | 31950 | 1114 |
| 500 | 20231024 | 111700 | 2782957850 | 31950 | 31900 | 31950 | 31900 | 238 |
| 501 | 20231024 | 111600 | 2775364200 | 31850 | 31900 | 31900 | 31850 | 9 |
| 502 | 20231024 | 111500 | 2775077350 | 31900 | 31900 | 31900 | 31850 | 235 |
| 503 | 20231024 | 111400 | 2767590850 | 31900 | 31900 | 31900 | 31850 | 85 |
| 504 | 20231024 | 111300 | 2764879450 | 31900 | 31950 | 31950 | 31900 | 65 |
| 505 | 20231024 | 111200 | 2762805350 | 31950 | 31900 | 31950 | 31900 | 385 |
| 506 | 20231024 | 111100 | 2750523350 | 31900 | 31900 | 31900 | 31850 | 154 |
| 507 | 20231024 | 111000 | 2745613550 | 31850 | 31900 | 31900 | 31850 | 61 |
| 508 | 20231024 | 110900 | 2743667800 | 31900 | 31900 | 31900 | 31850 | 81 |
| 509 | 20231024 | 110800 | 2741086250 | 31850 | 31900 | 31900 | 31850 | 78 |
| 510 | 20231024 | 110700 | 2738598100 | 31900 | 31850 | 31900 | 31850 | 91 |
| 511 | 20231024 | 110600 | 2735695650 | 31850 | 31850 | 31900 | 31850 | 49 |
| 512 | 20231024 | 110500 | 2734133750 | 31850 | 31850 | 31900 | 31850 | 91 |
| 513 | 20231024 | 110400 | 2731235250 | 31750 | 31900 | 31950 | 31750 | 627 |
| 514 | 20231024 | 110300 | 2711285100 | 31900 | 31950 | 31950 | 31900 | 163 |
| 515 | 20231024 | 110200 | 2706082150 | 31950 | 31950 | 31950 | 31950 | 792 |
| 516 | 20231024 | 110100 | 2680777750 | 31950 | 31900 | 32000 | 31900 | 1272 |
| 517 | 20231024 | 110000 | 2640170050 | 31950 | 31950 | 31950 | 31900 | 162 |
| 518 | 20231024 | 105900 | 2634994200 | 31950 | 31750 | 31950 | 31750 | 818 |
| 519 | 20231024 | 105800 | 2608965300 | 31700 | 31750 | 31750 | 31700 | 93 |
| 520 | 20231024 | 105700 | 2606012600 | 31750 | 31800 | 31800 | 31750 | 7 |
| 521 | 20231024 | 105600 | 2605790300 | 31800 | 31750 | 31800 | 31750 | 152 |
| 522 | 20231024 | 105500 | 2600960850 | 31750 | 31700 | 31750 | 31650 | 822 |
| 523 | 20231024 | 105400 | 2574912450 | 31750 | 31750 | 31750 | 31700 | 8 |
| 524 | 20231024 | 105300 | 2574658600 | 31750 | 31750 | 31750 | 31750 | 143 |
| 525 | 20231024 | 105200 | 2570118350 | 31700 | 31650 | 31750 | 31650 | 23 |
| 526 | 20231024 | 105100 | 2569388450 | 31750 | 31750 | 31750 | 31650 | 356 |
| 527 | 20231024 | 105000 | 2558117350 | 31750 | 31750 | 31750 | 31700 | 215 |
| 528 | 20231024 | 104900 | 2551296450 | 31750 | 31750 | 31750 | 31750 | 24 |
| 529 | 20231024 | 104800 | 2550534450 | 31750 | 31700 | 31750 | 31700 | 205 |
| 530 | 20231024 | 104700 | 2544035700 | 31700 | 31650 | 31700 | 31650 | 243 |
| 531 | 20231024 | 104600 | 2536335600 | 31650 | 31650 | 31700 | 31600 | 136 |
| 532 | 20231024 | 104500 | 2532033500 | 31650 | 31700 | 31700 | 31650 | 54 |
| 533 | 20231024 | 104400 | 2530323300 | 31700 | 31700 | 31700 | 31650 | 85 |
| 534 | 20231024 | 104300 | 2527629200 | 31600 | 31650 | 31650 | 31550 | 150 |
| 535 | 20231024 | 104200 | 2522889250 | 31650 | 31700 | 31750 | 31600 | 556 |
| 536 | 20231024 | 104100 | 2505278000 | 31700 | 31650 | 31700 | 31600 | 336 |
| 537 | 20231024 | 104000 | 2494639050 | 31600 | 31600 | 31650 | 31550 | 73 |
| 538 | 20231024 | 103900 | 2492332300 | 31600 | 31450 | 31600 | 31450 | 384 |
| 539 | 20231024 | 103800 | 2480234500 | 31400 | 31400 | 31450 | 31400 | 2187 |
| 540 | 20231024 | 103700 | 2411560550 | 31400 | 31500 | 31500 | 31400 | 214 |
| 541 | 20231024 | 103600 | 2404839600 | 31500 | 31450 | 31500 | 31400 | 262 |
| 542 | 20231024 | 103500 | 2396603500 | 31450 | 31400 | 31450 | 31400 | 418 |
| 543 | 20231024 | 103400 | 2383459450 | 31400 | 31550 | 31550 | 31400 | 215 |
| 544 | 20231024 | 103300 | 2376702600 | 31550 | 31550 | 31550 | 31500 | 45 |
| 545 | 20231024 | 103200 | 2375282900 | 31550 | 31450 | 31550 | 31450 | 377 |
| 546 | 20231024 | 103100 | 2363413350 | 31350 | 31500 | 31550 | 31350 | 5488 |
| 547 | 20231024 | 103000 | 2190897000 | 31500 | 31450 | 31550 | 31450 | 229 |
| 548 | 20231024 | 102900 | 2183685850 | 31500 | 31550 | 31550 | 31500 | 98 |
| 549 | 20231024 | 102800 | 2180595500 | 31450 | 31450 | 31550 | 31450 | 876 |
| 550 | 20231024 | 102700 | 2153018150 | 31450 | 31650 | 31700 | 31450 | 9078 |
| 551 | 20231024 | 102600 | 1865908600 | 31700 | 31650 | 31700 | 31650 | 725 |
| 552 | 20231024 | 102500 | 1842959050 | 31650 | 31700 | 31700 | 31650 | 627 |
| 553 | 20231024 | 102400 | 1823107800 | 31750 | 31650 | 31750 | 31650 | 733 |
| 554 | 20231024 | 102300 | 1799886550 | 31700 | 31650 | 31700 | 31650 | 506 |
| 555 | 20231024 | 102200 | 1783870250 | 31650 | 31700 | 31700 | 31650 | 534 |
| 556 | 20231024 | 102100 | 1766959500 | 31650 | 31700 | 31750 | 31650 | 356 |
| 557 | 20231024 | 102000 | 1755673800 | 31700 | 31700 | 31750 | 31700 | 231 |
| 558 | 20231024 | 101900 | 1748348650 | 31650 | 31750 | 31750 | 31650 | 209 |
| 559 | 20231024 | 101800 | 1741723700 | 31700 | 31800 | 31800 | 31700 | 248 |
| 560 | 20231024 | 101700 | 1733859800 | 31750 | 31900 | 31900 | 31750 | 1112 |
| 561 | 20231024 | 101600 | 1698478800 | 31900 | 31950 | 31950 | 31900 | 657 |
| 562 | 20231024 | 101500 | 1677508250 | 31900 | 32050 | 32050 | 31900 | 762 |
| 563 | 20231024 | 101400 | 1653101750 | 32100 | 32050 | 32100 | 32050 | 237 |
| 564 | 20231024 | 101300 | 1645502050 | 32050 | 31950 | 32100 | 31950 | 3283 |
| 565 | 20231024 | 101200 | 1540330900 | 31950 | 31950 | 32000 | 31950 | 226 |
| 566 | 20231024 | 101100 | 1533107450 | 31950 | 31850 | 32000 | 31850 | 557 |
| 567 | 20231024 | 101000 | 1515323750 | 31850 | 32000 | 32000 | 31850 | 927 |
| 568 | 20231024 | 100900 | 1485727850 | 31950 | 31950 | 32000 | 31950 | 687 |
| 569 | 20231024 | 100800 | 1463759800 | 32000 | 32050 | 32050 | 32000 | 525 |
| 570 | 20231024 | 100700 | 1446943350 | 32050 | 32000 | 32050 | 32000 | 691 |
| 571 | 20231024 | 100600 | 1424809200 | 32000 | 32000 | 32000 | 31950 | 760 |
| 572 | 20231024 | 100500 | 1400490400 | 31950 | 32000 | 32000 | 31950 | 679 |
| 573 | 20231024 | 100400 | 1378765300 | 32000 | 32000 | 32050 | 31950 | 411 |
| 574 | 20231024 | 100300 | 1365611450 | 32000 | 31950 | 32000 | 31850 | 491 |
| 575 | 20231024 | 100200 | 1349919100 | 31950 | 31800 | 31950 | 31800 | 378 |
| 576 | 20231024 | 100100 | 1337864400 | 31850 | 31800 | 31850 | 31750 | 398 |
| 577 | 20231024 | 100000 | 1325219250 | 31800 | 31750 | 31800 | 31750 | 41 |
| 578 | 20231024 | 095900 | 1323916200 | 31800 | 31850 | 31850 | 31750 | 83 |
| 579 | 20231024 | 095800 | 1321275100 | 31850 | 32000 | 32000 | 31850 | 472 |
| 580 | 20231024 | 095700 | 1306184200 | 31900 | 32000 | 32050 | 31900 | 994 |
| 581 | 20231024 | 095600 | 1274391750 | 32050 | 32000 | 32100 | 32000 | 733 |
| 582 | 20231024 | 095500 | 1250909100 | 32000 | 31850 | 32000 | 31850 | 1770 |
| 583 | 20231024 | 095400 | 1194416800 | 31850 | 31850 | 31850 | 31800 | 175 |
| 584 | 20231024 | 095300 | 1188847800 | 31850 | 31950 | 31950 | 31850 | 224 |
| 585 | 20231024 | 095200 | 1181695000 | 31900 | 31800 | 31900 | 31750 | 1284 |
| 586 | 20231024 | 095100 | 1140901900 | 31750 | 31650 | 31750 | 31650 | 808 |
| 587 | 20231024 | 095000 | 1115293450 | 31650 | 31650 | 31650 | 31650 | 50 |
| 588 | 20231024 | 094900 | 1113710950 | 31650 | 31600 | 31650 | 31600 | 334 |
| 589 | 20231024 | 094800 | 1103141000 | 31600 | 31650 | 31650 | 31600 | 177 |
| 590 | 20231024 | 094700 | 1097544300 | 31650 | 31700 | 31750 | 31650 | 520 |
| 591 | 20231024 | 094600 | 1081078100 | 31700 | 31700 | 31700 | 31700 | 15 |
| 592 | 20231024 | 094500 | 1080602600 | 31700 | 31700 | 31700 | 31700 | 59 |
| 593 | 20231024 | 094400 | 1078732300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 594 | 20231024 | 094300 | 1078732300 | 31700 | 31600 | 31750 | 31600 | 1050 |
| 595 | 20231024 | 094200 | 1045506350 | 31600 | 31600 | 31600 | 31600 | 126 |
| 596 | 20231024 | 094100 | 1041524750 | 31600 | 31650 | 31650 | 31600 | 210 |
| 597 | 20231024 | 094000 | 1034885550 | 31700 | 31800 | 31800 | 31700 | 408 |
| 598 | 20231024 | 093900 | 1021931900 | 31800 | 31800 | 31800 | 31800 | 9 |
| 599 | 20231024 | 093800 | 1021645700 | 31800 | 31800 | 31800 | 31800 | 200 |
| 600 | 20231024 | 093700 | 1015285700 | 31800 | 31800 | 31800 | 31800 | 41 |
| 601 | 20231024 | 093600 | 1013981900 | 31700 | 31800 | 31800 | 31700 | 778 |
| 602 | 20231024 | 093500 | 989314750 | 31800 | 31900 | 31900 | 31800 | 297 |
| 603 | 20231024 | 093400 | 979861400 | 31900 | 32000 | 32000 | 31900 | 257 |
| 604 | 20231024 | 093300 | 971657700 | 32000 | 31950 | 32000 | 31950 | 748 |
| 605 | 20231024 | 093200 | 947748450 | 31900 | 31800 | 31900 | 31800 | 1030 |
| 606 | 20231024 | 093100 | 914937950 | 31750 | 31800 | 31800 | 31700 | 435 |
| 607 | 20231024 | 093000 | 901119050 | 31850 | 31800 | 31850 | 31800 | 49 |
| 608 | 20231024 | 092900 | 899558900 | 31800 | 31950 | 31950 | 31800 | 594 |
| 609 | 20231024 | 092800 | 880587900 | 32000 | 32000 | 32000 | 31950 | 63 |
| 610 | 20231024 | 092700 | 878572600 | 32000 | 31950 | 32000 | 31900 | 1679 |
| 611 | 20231024 | 092600 | 824966800 | 31900 | 31850 | 31950 | 31850 | 1078 |
| 612 | 20231024 | 092500 | 790555450 | 31850 | 31850 | 31850 | 31850 | 20 |
| 613 | 20231024 | 092400 | 789918450 | 31850 | 31800 | 31900 | 31800 | 204 |
| 614 | 20231024 | 092300 | 783411650 | 31800 | 31950 | 32000 | 31800 | 900 |
| 615 | 20231024 | 092200 | 754738700 | 31950 | 31950 | 32000 | 31950 | 191 |
| 616 | 20231024 | 092100 | 748629950 | 31950 | 31900 | 31950 | 31900 | 152 |
| 617 | 20231024 | 092000 | 743776050 | 31850 | 31650 | 31850 | 31650 | 881 |
| 618 | 20231024 | 091900 | 715791450 | 31600 | 31550 | 31600 | 31550 | 153 |
| 619 | 20231024 | 091800 | 710959800 | 31500 | 31700 | 31700 | 31500 | 837 |
| 620 | 20231024 | 091700 | 684523350 | 31650 | 31550 | 31650 | 31550 | 548 |
| 621 | 20231024 | 091600 | 667204950 | 31600 | 31700 | 31750 | 31600 | 269 |
| 622 | 20231024 | 091500 | 658696900 | 31700 | 31750 | 31750 | 31700 | 160 |
| 623 | 20231024 | 091400 | 653620400 | 31450 | 31800 | 31800 | 31450 | 816 |
| 624 | 20231024 | 091300 | 627838900 | 31800 | 31900 | 31900 | 31750 | 805 |
| 625 | 20231024 | 091200 | 602273800 | 31950 | 32000 | 32100 | 31900 | 1499 |
| 626 | 20231024 | 091100 | 554349150 | 32000 | 32000 | 32100 | 31850 | 1948 |
| 627 | 20231024 | 091000 | 492081000 | 31950 | 32050 | 32050 | 31950 | 310 |
| 628 | 20231024 | 090900 | 482163800 | 32050 | 32000 | 32150 | 32000 | 1478 |
| 629 | 20231024 | 090800 | 434739750 | 32000 | 31750 | 32000 | 31750 | 2342 |
| 630 | 20231024 | 090700 | 360104600 | 31600 | 31600 | 31700 | 31550 | 1262 |
| 631 | 20231024 | 090600 | 320207100 | 31600 | 31850 | 31900 | 31600 | 429 |
| 632 | 20231024 | 090500 | 306586500 | 31850 | 31650 | 31900 | 31600 | 1804 |
| 633 | 20231024 | 090400 | 249294350 | 31650 | 31650 | 31650 | 31550 | 685 |
| 634 | 20231024 | 090300 | 227643650 | 31700 | 31750 | 31800 | 31700 | 1440 |
| 635 | 20231024 | 090200 | 181947900 | 31750 | 31650 | 31900 | 31600 | 2332 |
| 636 | 20231024 | 090100 | 107889200 | 31650 | 31700 | 31700 | 31400 | 1509 |
| 637 | 20231024 | 090000 | 60201500 | 31700 | 31200 | 31800 | 31200 | 1913 |