33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 192700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 3 | 20231017 | 192600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231017 | 192500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231017 | 192400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231017 | 192300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231017 | 192200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231017 | 192100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231017 | 192000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231017 | 191900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231017 | 191800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231017 | 191700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231017 | 191600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231017 | 191500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231017 | 191400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231017 | 191300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231017 | 191200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231017 | 191100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231017 | 191000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231017 | 190900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231017 | 190800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231017 | 190700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231017 | 190600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231017 | 190500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231017 | 190400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231017 | 190300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231017 | 190200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231017 | 190100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231017 | 190000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231017 | 185900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231017 | 185800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231017 | 185700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 33 | 20231017 | 185600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231017 | 185500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231017 | 185400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231017 | 185300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231017 | 185200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231017 | 185100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231017 | 185000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231017 | 184900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231017 | 184800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231017 | 184700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231017 | 184600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231017 | 184500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231017 | 184400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231017 | 184300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231017 | 184200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231017 | 184100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231017 | 184000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231017 | 183900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231017 | 183800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231017 | 183700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231017 | 183600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231017 | 183500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231017 | 183400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231017 | 183300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231017 | 183200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231017 | 183100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231017 | 183000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231017 | 182900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231017 | 182800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231017 | 182700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 63 | 20231017 | 182600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231017 | 182500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231017 | 182400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231017 | 182300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231017 | 182200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231017 | 182100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231017 | 182000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231017 | 181900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231017 | 181800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231017 | 181700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231017 | 181600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231017 | 181500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231017 | 181400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231017 | 181300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231017 | 181200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231017 | 181100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231017 | 181000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231017 | 180900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231017 | 180800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231017 | 180700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231017 | 180600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231017 | 180500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231017 | 180400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231017 | 180300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231017 | 180200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231017 | 180100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231017 | 180000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231017 | 175900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231017 | 175800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231017 | 175700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 93 | 20231017 | 175600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231017 | 175500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231017 | 175400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231017 | 175300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231017 | 175200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231017 | 175100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231017 | 175000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231017 | 174900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231017 | 174800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231017 | 174700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231017 | 174600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231017 | 174500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231017 | 174400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231017 | 174300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231017 | 174200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231017 | 174100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231017 | 174000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231017 | 173900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231017 | 173800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231017 | 173700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231017 | 173600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231017 | 173500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231017 | 173400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231017 | 173300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231017 | 173200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231017 | 173100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231017 | 173000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231017 | 172900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231017 | 172800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231017 | 172700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 123 | 20231017 | 172600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231017 | 172500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231017 | 172400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231017 | 172300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231017 | 172200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231017 | 172100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231017 | 172000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231017 | 171900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231017 | 171800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231017 | 171700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231017 | 171600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231017 | 171500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231017 | 171400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231017 | 171300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231017 | 171200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231017 | 171100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231017 | 171000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231017 | 170900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231017 | 170800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231017 | 170700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231017 | 170600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231017 | 170500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231017 | 170400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231017 | 170300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231017 | 170200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231017 | 170100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231017 | 170000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231017 | 165900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231017 | 165800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231017 | 165700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 153 | 20231017 | 165600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231017 | 165500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231017 | 165400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231017 | 165300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231017 | 165200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231017 | 165100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231017 | 165000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231017 | 164900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231017 | 164800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231017 | 164700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231017 | 164600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231017 | 164500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231017 | 164400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231017 | 164300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231017 | 164200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231017 | 164100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231017 | 164000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231017 | 163900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231017 | 163800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231017 | 163700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231017 | 163600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231017 | 163500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231017 | 163400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231017 | 163300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231017 | 163200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231017 | 163100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231017 | 163000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231017 | 162900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231017 | 162800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231017 | 162700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 183 | 20231017 | 162600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231017 | 162500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231017 | 162400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231017 | 162300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231017 | 162200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231017 | 162100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231017 | 162000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231017 | 161900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231017 | 161800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231017 | 161700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231017 | 161600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231017 | 161500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231017 | 161400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231017 | 161300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231017 | 161200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231017 | 161100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231017 | 161000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231017 | 160900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231017 | 160800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231017 | 160700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231017 | 160600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231017 | 160500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231017 | 160400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20231017 | 160300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20231017 | 160200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20231017 | 160100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20231017 | 160000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20231017 | 155900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20231017 | 155800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20231017 | 155700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 213 | 20231017 | 155600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20231017 | 155500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20231017 | 155400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20231017 | 155300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20231017 | 155200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20231017 | 155100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20231017 | 155000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20231017 | 154900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20231017 | 154800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20231017 | 154700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20231017 | 154600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20231017 | 154500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20231017 | 154400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20231017 | 154300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20231017 | 154200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20231017 | 154100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20231017 | 154000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20231017 | 153900 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20231017 | 153800 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20231017 | 153700 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20231017 | 153600 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20231017 | 153500 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20231017 | 153400 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20231017 | 153300 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20231017 | 153200 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20231017 | 153100 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20231017 | 153000 | 4844824350 | 31850 | 31850 | 31850 | 31850 | 3320 |
| 240 | 20231017 | 152900 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20231017 | 152800 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20231017 | 152700 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 243 | 20231017 | 152600 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20231017 | 152500 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20231017 | 152400 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20231017 | 152300 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20231017 | 152200 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20231017 | 152100 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20231017 | 152000 | 4739082350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20231017 | 151900 | 4739082350 | 32050 | 32100 | 32100 | 31950 | 968 |
| 251 | 20231017 | 151800 | 4708101850 | 32100 | 31950 | 32100 | 31950 | 942 |
| 252 | 20231017 | 151700 | 4677951300 | 31900 | 31950 | 31950 | 31900 | 35 |
| 253 | 20231017 | 151600 | 4676833100 | 32000 | 31800 | 32000 | 31800 | 213 |
| 254 | 20231017 | 151500 | 4670053700 | 31800 | 32000 | 32000 | 31800 | 1235 |
| 255 | 20231017 | 151400 | 4630714800 | 32000 | 32000 | 32050 | 32000 | 411 |
| 256 | 20231017 | 151300 | 4617556600 | 32000 | 31900 | 32000 | 31900 | 65 |
| 257 | 20231017 | 151200 | 4615481800 | 31900 | 32000 | 32050 | 31900 | 800 |
| 258 | 20231017 | 151100 | 4589918100 | 32100 | 32050 | 32100 | 32050 | 212 |
| 259 | 20231017 | 151000 | 4583122000 | 32100 | 32000 | 32100 | 32000 | 7 |
| 260 | 20231017 | 150900 | 4582897650 | 32050 | 32000 | 32050 | 32000 | 19 |
| 261 | 20231017 | 150800 | 4582289150 | 32000 | 32000 | 32100 | 31950 | 1048 |
| 262 | 20231017 | 150700 | 4548763800 | 31950 | 32000 | 32000 | 31950 | 10 |
| 263 | 20231017 | 150600 | 4548444200 | 32000 | 32050 | 32050 | 31900 | 1724 |
| 264 | 20231017 | 150500 | 4493298250 | 32050 | 32100 | 32100 | 32050 | 78 |
| 265 | 20231017 | 150400 | 4490797750 | 32100 | 32050 | 32100 | 32000 | 102 |
| 266 | 20231017 | 150300 | 4487528650 | 32050 | 32150 | 32150 | 32050 | 207 |
| 267 | 20231017 | 150200 | 4480887300 | 32150 | 32150 | 32200 | 32150 | 167 |
| 268 | 20231017 | 150100 | 4475510700 | 32150 | 32150 | 32150 | 32000 | 400 |
| 269 | 20231017 | 150000 | 4462663300 | 32050 | 32050 | 32050 | 32000 | 374 |
| 270 | 20231017 | 145900 | 4450688000 | 32050 | 32150 | 32150 | 32050 | 37 |
| 271 | 20231017 | 145800 | 4449501500 | 32150 | 32150 | 32150 | 32150 | 31 |
| 272 | 20231017 | 145700 | 4448504850 | 32050 | 32100 | 32150 | 32050 | 59 |
| 273 | 20231017 | 145600 | 4446609100 | 32150 | 32000 | 32150 | 32000 | 146 |
| 274 | 20231017 | 145500 | 4441933800 | 32000 | 32100 | 32100 | 32000 | 302 |
| 275 | 20231017 | 145400 | 4432259700 | 32100 | 32000 | 32100 | 32000 | 134 |
| 276 | 20231017 | 145300 | 4427960200 | 32000 | 32050 | 32100 | 32000 | 87 |
| 277 | 20231017 | 145200 | 4425175850 | 32000 | 32050 | 32050 | 32000 | 464 |
| 278 | 20231017 | 145100 | 4410312500 | 32050 | 32100 | 32100 | 32050 | 230 |
| 279 | 20231017 | 145000 | 4402930500 | 32100 | 32100 | 32100 | 32050 | 505 |
| 280 | 20231017 | 144900 | 4386724150 | 32150 | 32150 | 32150 | 32150 | 37 |
| 281 | 20231017 | 144800 | 4385534600 | 32100 | 32250 | 32250 | 32100 | 370 |
| 282 | 20231017 | 144700 | 4373622150 | 32250 | 32200 | 32250 | 32200 | 713 |
| 283 | 20231017 | 144600 | 4350654600 | 32200 | 32100 | 32200 | 32100 | 1345 |
| 284 | 20231017 | 144500 | 4307427300 | 32100 | 32100 | 32100 | 32000 | 494 |
| 285 | 20231017 | 144400 | 4291573600 | 32100 | 32050 | 32100 | 32050 | 384 |
| 286 | 20231017 | 144300 | 4279265350 | 32050 | 32050 | 32050 | 32050 | 40 |
| 287 | 20231017 | 144200 | 4277983350 | 32000 | 31900 | 32000 | 31900 | 726 |
| 288 | 20231017 | 144100 | 4254772450 | 31900 | 32000 | 32050 | 31900 | 420 |
| 289 | 20231017 | 144000 | 4241359100 | 32000 | 32000 | 32000 | 32000 | 541 |
| 290 | 20231017 | 143900 | 4224047100 | 32000 | 32000 | 32000 | 31950 | 356 |
| 291 | 20231017 | 143800 | 4212655600 | 32000 | 32000 | 32000 | 32000 | 956 |
| 292 | 20231017 | 143700 | 4182063600 | 31950 | 31900 | 31950 | 31900 | 326 |
| 293 | 20231017 | 143600 | 4171648900 | 31900 | 31900 | 31900 | 31900 | 95 |
| 294 | 20231017 | 143500 | 4168618400 | 31900 | 31900 | 31900 | 31900 | 245 |
| 295 | 20231017 | 143400 | 4160802900 | 31900 | 31900 | 31900 | 31900 | 5 |
| 296 | 20231017 | 143300 | 4160643400 | 31900 | 31900 | 31900 | 31850 | 24 |
| 297 | 20231017 | 143200 | 4159878300 | 31900 | 31950 | 31950 | 31900 | 219 |
| 298 | 20231017 | 143100 | 4152886250 | 31950 | 31950 | 31950 | 31950 | 0 |
| 299 | 20231017 | 143000 | 4152886250 | 31950 | 31900 | 31950 | 31850 | 157 |
| 300 | 20231017 | 142900 | 4147876150 | 31900 | 31850 | 31950 | 31850 | 135 |
| 301 | 20231017 | 142800 | 4143566100 | 31850 | 31850 | 31850 | 31850 | 11 |
| 302 | 20231017 | 142700 | 4143215750 | 31850 | 31850 | 31850 | 31850 | 11 |
| 303 | 20231017 | 142600 | 4142865400 | 31900 | 31900 | 31950 | 31900 | 130 |
| 304 | 20231017 | 142500 | 4138718300 | 31900 | 31900 | 31900 | 31900 | 8 |
| 305 | 20231017 | 142400 | 4138463100 | 31900 | 31850 | 31900 | 31850 | 489 |
| 306 | 20231017 | 142300 | 4122886300 | 31850 | 31800 | 31850 | 31800 | 31 |
| 307 | 20231017 | 142200 | 4121900150 | 31800 | 31850 | 31850 | 31800 | 461 |
| 308 | 20231017 | 142100 | 4107236400 | 31850 | 31900 | 32000 | 31850 | 219 |
| 309 | 20231017 | 142000 | 4100241250 | 31950 | 31950 | 31950 | 31950 | 115 |
| 310 | 20231017 | 141900 | 4096567000 | 31950 | 31950 | 31950 | 31950 | 54 |
| 311 | 20231017 | 141800 | 4094841700 | 31900 | 31850 | 31900 | 31800 | 945 |
| 312 | 20231017 | 141700 | 4064715000 | 31850 | 31850 | 31850 | 31850 | 15 |
| 313 | 20231017 | 141600 | 4064237250 | 31850 | 31850 | 31850 | 31850 | 23 |
| 314 | 20231017 | 141500 | 4063504700 | 31800 | 31800 | 31850 | 31800 | 117 |
| 315 | 20231017 | 141400 | 4059779300 | 31850 | 31800 | 31850 | 31800 | 122 |
| 316 | 20231017 | 141300 | 4055899650 | 31800 | 31800 | 31800 | 31800 | 23 |
| 317 | 20231017 | 141200 | 4055168250 | 31800 | 31900 | 31900 | 31800 | 158 |
| 318 | 20231017 | 141100 | 4050134250 | 31800 | 31800 | 31800 | 31800 | 50 |
| 319 | 20231017 | 141000 | 4048544250 | 31800 | 31800 | 31800 | 31800 | 29 |
| 320 | 20231017 | 140900 | 4047622050 | 31800 | 31800 | 31800 | 31800 | 44 |
| 321 | 20231017 | 140800 | 4046222850 | 31800 | 31750 | 31800 | 31750 | 347 |
| 322 | 20231017 | 140700 | 4035194750 | 31750 | 31800 | 31800 | 31700 | 383 |
| 323 | 20231017 | 140600 | 4023021800 | 31750 | 31700 | 31750 | 31700 | 171 |
| 324 | 20231017 | 140500 | 4017595150 | 31700 | 31700 | 31700 | 31700 | 194 |
| 325 | 20231017 | 140400 | 4011445350 | 31700 | 31700 | 31700 | 31700 | 212 |
| 326 | 20231017 | 140300 | 4004724950 | 31700 | 31800 | 31800 | 31700 | 1036 |
| 327 | 20231017 | 140200 | 3971848700 | 31850 | 31850 | 31850 | 31850 | 94 |
| 328 | 20231017 | 140100 | 3968854800 | 31850 | 31800 | 31850 | 31800 | 56 |
| 329 | 20231017 | 140000 | 3967073700 | 31800 | 31800 | 31800 | 31800 | 72 |
| 330 | 20231017 | 135900 | 3964784100 | 31800 | 31800 | 31800 | 31800 | 138 |
| 331 | 20231017 | 135800 | 3960395700 | 31800 | 31850 | 31850 | 31800 | 228 |
| 332 | 20231017 | 135700 | 3953140400 | 31850 | 32000 | 32000 | 31850 | 462 |
| 333 | 20231017 | 135600 | 3938403350 | 32000 | 32000 | 32000 | 32000 | 558 |
| 334 | 20231017 | 135500 | 3920547350 | 32000 | 31950 | 32000 | 31900 | 407 |
| 335 | 20231017 | 135400 | 3907547100 | 32000 | 32000 | 32050 | 31950 | 96 |
| 336 | 20231017 | 135300 | 3904473000 | 32050 | 31950 | 32050 | 31950 | 5 |
| 337 | 20231017 | 135200 | 3904312950 | 32050 | 31950 | 32050 | 31950 | 271 |
| 338 | 20231017 | 135100 | 3895654400 | 31900 | 32000 | 32000 | 31900 | 675 |
| 339 | 20231017 | 135000 | 3874105700 | 31950 | 32000 | 32000 | 31950 | 40 |
| 340 | 20231017 | 134900 | 3872826700 | 31950 | 31950 | 31950 | 31950 | 210 |
| 341 | 20231017 | 134800 | 3866117200 | 31950 | 32000 | 32000 | 31950 | 335 |
| 342 | 20231017 | 134700 | 3855398800 | 32000 | 32000 | 32000 | 32000 | 17 |
| 343 | 20231017 | 134600 | 3854854800 | 32000 | 31950 | 32000 | 31900 | 682 |
| 344 | 20231017 | 134500 | 3833056650 | 31950 | 31950 | 31950 | 31900 | 845 |
| 345 | 20231017 | 134400 | 3806060400 | 31950 | 32050 | 32100 | 31900 | 596 |
| 346 | 20231017 | 134300 | 3786972800 | 32100 | 32100 | 32100 | 32050 | 246 |
| 347 | 20231017 | 134200 | 3779077100 | 32150 | 32200 | 32200 | 32150 | 516 |
| 348 | 20231017 | 134100 | 3762468500 | 32300 | 32300 | 32350 | 32200 | 718 |
| 349 | 20231017 | 134000 | 3739301850 | 32300 | 32350 | 32350 | 32300 | 840 |
| 350 | 20231017 | 133900 | 3712163050 | 32400 | 32500 | 32500 | 32400 | 288 |
| 351 | 20231017 | 133800 | 3702822800 | 32500 | 32450 | 32550 | 32450 | 725 |
| 352 | 20231017 | 133700 | 3679265050 | 32500 | 32500 | 32550 | 32450 | 1919 |
| 353 | 20231017 | 133600 | 3616906800 | 32500 | 32400 | 32500 | 32350 | 3193 |
| 354 | 20231017 | 133500 | 3513237650 | 32400 | 32400 | 32450 | 32350 | 1856 |
| 355 | 20231017 | 133400 | 3453119500 | 32400 | 32300 | 32400 | 32250 | 1534 |
| 356 | 20231017 | 133300 | 3403543850 | 32300 | 32250 | 32300 | 32250 | 354 |
| 357 | 20231017 | 133200 | 3392111600 | 32300 | 32400 | 32400 | 32250 | 1344 |
| 358 | 20231017 | 133100 | 3348631150 | 32450 | 32400 | 32450 | 32400 | 410 |
| 359 | 20231017 | 133000 | 3335339150 | 32350 | 32450 | 32450 | 32350 | 867 |
| 360 | 20231017 | 132900 | 3307248500 | 32450 | 32350 | 32450 | 32350 | 966 |
| 361 | 20231017 | 132800 | 3275914100 | 32400 | 32300 | 32400 | 32300 | 922 |
| 362 | 20231017 | 132700 | 3246068750 | 32300 | 32050 | 32500 | 32050 | 6356 |
| 363 | 20231017 | 132600 | 3040471450 | 32050 | 32100 | 32100 | 32050 | 24 |
| 364 | 20231017 | 132500 | 3039701200 | 32100 | 32150 | 32150 | 32100 | 270 |
| 365 | 20231017 | 132400 | 3031033650 | 32150 | 32050 | 32150 | 32000 | 174 |
| 366 | 20231017 | 132300 | 3025454800 | 32000 | 31750 | 32000 | 31750 | 7268 |
| 367 | 20231017 | 132200 | 2793400050 | 31800 | 31750 | 31800 | 31750 | 155 |
| 368 | 20231017 | 132100 | 2788472600 | 31750 | 31700 | 31750 | 31700 | 478 |
| 369 | 20231017 | 132000 | 2773306550 | 31700 | 31700 | 31700 | 31700 | 11 |
| 370 | 20231017 | 131900 | 2772957850 | 31700 | 31700 | 31700 | 31700 | 197 |
| 371 | 20231017 | 131800 | 2766712950 | 31650 | 31650 | 31650 | 31650 | 14 |
| 372 | 20231017 | 131700 | 2766269850 | 31700 | 31700 | 31700 | 31700 | 99 |
| 373 | 20231017 | 131600 | 2763131550 | 31700 | 31700 | 31700 | 31700 | 6 |
| 374 | 20231017 | 131500 | 2762941350 | 31750 | 31700 | 31750 | 31700 | 14 |
| 375 | 20231017 | 131400 | 2762497500 | 31700 | 31700 | 31700 | 31700 | 5 |
| 376 | 20231017 | 131300 | 2762339000 | 31700 | 31700 | 31700 | 31700 | 46 |
| 377 | 20231017 | 131200 | 2760880800 | 31650 | 31700 | 31700 | 31650 | 624 |
| 378 | 20231017 | 131100 | 2741100650 | 31700 | 31700 | 31700 | 31700 | 5 |
| 379 | 20231017 | 131000 | 2740942150 | 31700 | 31700 | 31700 | 31700 | 12 |
| 380 | 20231017 | 130900 | 2740561750 | 31700 | 31700 | 31700 | 31700 | 211 |
| 381 | 20231017 | 130800 | 2733873050 | 31700 | 31700 | 31700 | 31700 | 0 |
| 382 | 20231017 | 130700 | 2733873050 | 31700 | 31700 | 31700 | 31700 | 13 |
| 383 | 20231017 | 130600 | 2733460950 | 31700 | 31700 | 31700 | 31650 | 35 |
| 384 | 20231017 | 130500 | 2732351600 | 31700 | 31700 | 31700 | 31700 | 10 |
| 385 | 20231017 | 130400 | 2732034600 | 31700 | 31700 | 31700 | 31700 | 11 |
| 386 | 20231017 | 130300 | 2731685900 | 31700 | 31700 | 31700 | 31700 | 32 |
| 387 | 20231017 | 130200 | 2730671500 | 31700 | 31700 | 31700 | 31700 | 12 |
| 388 | 20231017 | 130100 | 2730291100 | 31700 | 31750 | 31750 | 31700 | 210 |
| 389 | 20231017 | 130000 | 2723624100 | 31700 | 31700 | 31700 | 31650 | 104 |
| 390 | 20231017 | 125900 | 2720327950 | 31700 | 31700 | 31700 | 31700 | 76 |
| 391 | 20231017 | 125800 | 2717918750 | 31650 | 31600 | 31650 | 31600 | 601 |
| 392 | 20231017 | 125700 | 2698915850 | 31550 | 31550 | 31550 | 31550 | 62 |
| 393 | 20231017 | 125600 | 2696959750 | 31600 | 31600 | 31600 | 31600 | 1 |
| 394 | 20231017 | 125500 | 2696928150 | 31600 | 31600 | 31600 | 31600 | 5 |
| 395 | 20231017 | 125400 | 2696770150 | 31550 | 31550 | 31550 | 31550 | 23 |
| 396 | 20231017 | 125300 | 2696044500 | 31550 | 31550 | 31550 | 31550 | 22 |
| 397 | 20231017 | 125200 | 2695350400 | 31600 | 31600 | 31600 | 31600 | 15 |
| 398 | 20231017 | 125100 | 2694876400 | 31550 | 31550 | 31550 | 31550 | 12 |
| 399 | 20231017 | 125000 | 2694497800 | 31550 | 31600 | 31600 | 31550 | 115 |
| 400 | 20231017 | 124900 | 2690864550 | 31600 | 31600 | 31600 | 31600 | 36 |
| 401 | 20231017 | 124800 | 2689726950 | 31600 | 31550 | 31600 | 31550 | 15 |
| 402 | 20231017 | 124700 | 2689253650 | 31550 | 31550 | 31550 | 31550 | 35 |
| 403 | 20231017 | 124600 | 2688149400 | 31550 | 31550 | 31550 | 31550 | 63 |
| 404 | 20231017 | 124500 | 2686161750 | 31600 | 31650 | 31650 | 31550 | 37 |
| 405 | 20231017 | 124400 | 2684992200 | 31650 | 31600 | 31650 | 31600 | 10 |
| 406 | 20231017 | 124300 | 2684675850 | 31600 | 31600 | 31600 | 31600 | 210 |
| 407 | 20231017 | 124200 | 2678039850 | 31600 | 31600 | 31600 | 31600 | 20 |
| 408 | 20231017 | 124100 | 2677407850 | 31600 | 31600 | 31600 | 31600 | 9 |
| 409 | 20231017 | 124000 | 2677123450 | 31600 | 31600 | 31600 | 31600 | 146 |
| 410 | 20231017 | 123900 | 2672509850 | 31650 | 31650 | 31650 | 31600 | 18 |
| 411 | 20231017 | 123800 | 2671940750 | 31650 | 31550 | 31650 | 31550 | 480 |
| 412 | 20231017 | 123700 | 2656770300 | 31550 | 31550 | 31550 | 31550 | 37 |
| 413 | 20231017 | 123600 | 2655602950 | 31550 | 31550 | 31550 | 31500 | 228 |
| 414 | 20231017 | 123500 | 2648411200 | 31550 | 31550 | 31550 | 31550 | 98 |
| 415 | 20231017 | 123400 | 2645319300 | 31550 | 31600 | 31600 | 31550 | 190 |
| 416 | 20231017 | 123300 | 2639320300 | 31550 | 31550 | 31550 | 31550 | 30 |
| 417 | 20231017 | 123200 | 2638373800 | 31600 | 31600 | 31600 | 31600 | 53 |
| 418 | 20231017 | 123100 | 2636699000 | 31600 | 31600 | 31600 | 31600 | 64 |
| 419 | 20231017 | 123000 | 2634676600 | 31600 | 31600 | 31600 | 31600 | 13 |
| 420 | 20231017 | 122900 | 2634265800 | 31650 | 31650 | 31650 | 31650 | 91 |
| 421 | 20231017 | 122800 | 2631385650 | 31600 | 31600 | 31600 | 31600 | 13 |
| 422 | 20231017 | 122700 | 2630974850 | 31650 | 31650 | 31650 | 31550 | 573 |
| 423 | 20231017 | 122600 | 2612878650 | 31650 | 31700 | 31700 | 31650 | 26 |
| 424 | 20231017 | 122500 | 2612055600 | 31700 | 31700 | 31700 | 31650 | 56 |
| 425 | 20231017 | 122400 | 2610281950 | 31700 | 31700 | 31750 | 31700 | 111 |
| 426 | 20231017 | 122300 | 2606763000 | 31750 | 31750 | 31750 | 31750 | 17 |
| 427 | 20231017 | 122200 | 2606223250 | 31750 | 31800 | 31800 | 31750 | 89 |
| 428 | 20231017 | 122100 | 2603394700 | 31800 | 31750 | 31800 | 31750 | 20 |
| 429 | 20231017 | 122000 | 2602759300 | 31700 | 31700 | 31700 | 31700 | 0 |
| 430 | 20231017 | 121900 | 2602759300 | 31700 | 31800 | 31800 | 31700 | 232 |
| 431 | 20231017 | 121800 | 2595387700 | 31850 | 31800 | 31850 | 31750 | 310 |
| 432 | 20231017 | 121700 | 2585529100 | 31800 | 31700 | 31800 | 31700 | 1012 |
| 433 | 20231017 | 121600 | 2553375800 | 31700 | 31700 | 31700 | 31650 | 654 |
| 434 | 20231017 | 121500 | 2532649000 | 31600 | 31650 | 31650 | 31600 | 215 |
| 435 | 20231017 | 121400 | 2525844550 | 31650 | 31650 | 31650 | 31600 | 286 |
| 436 | 20231017 | 121300 | 2516793650 | 31600 | 31550 | 31600 | 31550 | 215 |
| 437 | 20231017 | 121200 | 2509999900 | 31500 | 31600 | 31600 | 31500 | 301 |
| 438 | 20231017 | 121100 | 2500492050 | 31650 | 31600 | 31650 | 31550 | 1087 |
| 439 | 20231017 | 121000 | 2466136650 | 31550 | 31450 | 31550 | 31450 | 920 |
| 440 | 20231017 | 120900 | 2437139450 | 31450 | 31350 | 31450 | 31350 | 48 |
| 441 | 20231017 | 120800 | 2435631050 | 31450 | 31350 | 31450 | 31350 | 178 |
| 442 | 20231017 | 120700 | 2430043050 | 31350 | 31300 | 31400 | 31300 | 775 |
| 443 | 20231017 | 120600 | 2405784150 | 31300 | 31350 | 31350 | 31300 | 15 |
| 444 | 20231017 | 120500 | 2405314250 | 31350 | 31350 | 31350 | 31350 | 35 |
| 445 | 20231017 | 120400 | 2404217000 | 31350 | 31350 | 31350 | 31350 | 100 |
| 446 | 20231017 | 120300 | 2401082000 | 31350 | 31350 | 31350 | 31350 | 12 |
| 447 | 20231017 | 120200 | 2400705800 | 31400 | 31400 | 31400 | 31400 | 123 |
| 448 | 20231017 | 120100 | 2396843600 | 31300 | 31300 | 31300 | 31300 | 4 |
| 449 | 20231017 | 120000 | 2396718400 | 31300 | 31300 | 31300 | 31300 | 13 |
| 450 | 20231017 | 115900 | 2396311500 | 31300 | 31300 | 31300 | 31300 | 0 |
| 451 | 20231017 | 115800 | 2396311500 | 31300 | 31300 | 31300 | 31300 | 5 |
| 452 | 20231017 | 115700 | 2396155000 | 31300 | 31400 | 31400 | 31300 | 48 |
| 453 | 20231017 | 115600 | 2394648600 | 31400 | 31400 | 31400 | 31400 | 83 |
| 454 | 20231017 | 115500 | 2392042400 | 31400 | 31400 | 31400 | 31400 | 128 |
| 455 | 20231017 | 115400 | 2388023200 | 31400 | 31400 | 31400 | 31300 | 613 |
| 456 | 20231017 | 115300 | 2368775600 | 31450 | 31450 | 31450 | 31450 | 78 |
| 457 | 20231017 | 115200 | 2366322500 | 31450 | 31400 | 31450 | 31400 | 370 |
| 458 | 20231017 | 115100 | 2354700750 | 31400 | 31300 | 31400 | 31300 | 147 |
| 459 | 20231017 | 115000 | 2350099450 | 31350 | 31350 | 31350 | 31350 | 1 |
| 460 | 20231017 | 114900 | 2350068100 | 31350 | 31350 | 31350 | 31350 | 50 |
| 461 | 20231017 | 114800 | 2348500600 | 31350 | 31300 | 31350 | 31300 | 90 |
| 462 | 20231017 | 114700 | 2345682850 | 31400 | 31350 | 31400 | 31350 | 61 |
| 463 | 20231017 | 114600 | 2343770450 | 31350 | 31350 | 31350 | 31350 | 63 |
| 464 | 20231017 | 114500 | 2341795400 | 31350 | 31200 | 31350 | 31200 | 480 |
| 465 | 20231017 | 114400 | 2326772550 | 31150 | 31150 | 31150 | 31150 | 0 |
| 466 | 20231017 | 114300 | 2326772550 | 31150 | 31150 | 31150 | 31150 | 1 |
| 467 | 20231017 | 114200 | 2326741400 | 31150 | 31150 | 31300 | 31150 | 28 |
| 468 | 20231017 | 114100 | 2325868900 | 31300 | 31300 | 31300 | 31300 | 9 |
| 469 | 20231017 | 114000 | 2325587200 | 31250 | 31200 | 31300 | 31200 | 501 |
| 470 | 20231017 | 113900 | 2309952150 | 31150 | 31150 | 31150 | 31150 | 16 |
| 471 | 20231017 | 113800 | 2309453750 | 31200 | 31200 | 31200 | 31200 | 5 |
| 472 | 20231017 | 113700 | 2309297750 | 31200 | 31200 | 31200 | 31200 | 151 |
| 473 | 20231017 | 113600 | 2304586550 | 31150 | 31150 | 31150 | 31150 | 14 |
| 474 | 20231017 | 113500 | 2304150450 | 31200 | 31200 | 31200 | 31200 | 18 |
| 475 | 20231017 | 113400 | 2303588850 | 31200 | 31200 | 31200 | 31200 | 106 |
| 476 | 20231017 | 113300 | 2300281650 | 31150 | 31150 | 31150 | 31150 | 13 |
| 477 | 20231017 | 113200 | 2299876700 | 31200 | 31200 | 31200 | 31150 | 107 |
| 478 | 20231017 | 113100 | 2296538550 | 31150 | 31150 | 31200 | 31150 | 22 |
| 479 | 20231017 | 113000 | 2295853050 | 31150 | 31100 | 31150 | 31100 | 25 |
| 480 | 20231017 | 112900 | 2295075000 | 31150 | 31150 | 31150 | 31150 | 128 |
| 481 | 20231017 | 112800 | 2291087800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 482 | 20231017 | 112700 | 2291087800 | 31100 | 31100 | 31100 | 31100 | 23 |
| 483 | 20231017 | 112600 | 2290372500 | 31100 | 31150 | 31150 | 31100 | 319 |
| 484 | 20231017 | 112500 | 2280435700 | 31100 | 31100 | 31150 | 31100 | 138 |
| 485 | 20231017 | 112400 | 2276138450 | 31100 | 31150 | 31150 | 31100 | 92 |
| 486 | 20231017 | 112300 | 2273273400 | 31150 | 31200 | 31200 | 31150 | 89 |
| 487 | 20231017 | 112200 | 2270501000 | 31150 | 31150 | 31150 | 31150 | 105 |
| 488 | 20231017 | 112100 | 2267230250 | 31150 | 31250 | 31250 | 31150 | 568 |
| 489 | 20231017 | 112000 | 2249521250 | 31250 | 31300 | 31300 | 31250 | 30 |
| 490 | 20231017 | 111900 | 2248583500 | 31300 | 31300 | 31300 | 31300 | 22 |
| 491 | 20231017 | 111800 | 2247894900 | 31250 | 31250 | 31300 | 31250 | 41 |
| 492 | 20231017 | 111700 | 2246613600 | 31250 | 31250 | 31250 | 31250 | 52 |
| 493 | 20231017 | 111600 | 2244988600 | 31300 | 31300 | 31300 | 31300 | 0 |
| 494 | 20231017 | 111500 | 2244988600 | 31300 | 31300 | 31300 | 31300 | 110 |
| 495 | 20231017 | 111400 | 2241545600 | 31350 | 31350 | 31350 | 31300 | 125 |
| 496 | 20231017 | 111300 | 2237629650 | 31400 | 31350 | 31400 | 31350 | 13 |
| 497 | 20231017 | 111200 | 2237221800 | 31350 | 31350 | 31350 | 31350 | 73 |
| 498 | 20231017 | 111100 | 2234933250 | 31350 | 31350 | 31350 | 31350 | 54 |
| 499 | 20231017 | 111000 | 2233240350 | 31350 | 31350 | 31350 | 31350 | 100 |
| 500 | 20231017 | 110900 | 2230105350 | 31350 | 31350 | 31350 | 31350 | 515 |
| 501 | 20231017 | 110800 | 2213960100 | 31400 | 31450 | 31450 | 31400 | 183 |
| 502 | 20231017 | 110700 | 2208212400 | 31500 | 31550 | 31550 | 31500 | 395 |
| 503 | 20231017 | 110600 | 2195750250 | 31550 | 31600 | 31600 | 31450 | 2051 |
| 504 | 20231017 | 110500 | 2131100800 | 31600 | 31600 | 31600 | 31600 | 140 |
| 505 | 20231017 | 110400 | 2126676800 | 31600 | 31750 | 31750 | 31600 | 301 |
| 506 | 20231017 | 110300 | 2117129650 | 31750 | 31650 | 31750 | 31600 | 194 |
| 507 | 20231017 | 110200 | 2110975900 | 31750 | 31650 | 31750 | 31650 | 951 |
| 508 | 20231017 | 110100 | 2080851000 | 31650 | 31650 | 31650 | 31600 | 364 |
| 509 | 20231017 | 110000 | 2069330900 | 31650 | 31550 | 31650 | 31550 | 80 |
| 510 | 20231017 | 105900 | 2066800300 | 31600 | 31600 | 31600 | 31600 | 135 |
| 511 | 20231017 | 105800 | 2062534300 | 31600 | 31550 | 31600 | 31550 | 140 |
| 512 | 20231017 | 105700 | 2058115900 | 31600 | 31550 | 31650 | 31550 | 136 |
| 513 | 20231017 | 105600 | 2053818800 | 31600 | 31550 | 31600 | 31550 | 863 |
| 514 | 20231017 | 105500 | 2026572050 | 31550 | 31450 | 31550 | 31450 | 95 |
| 515 | 20231017 | 105400 | 2023577150 | 31450 | 31550 | 31550 | 31400 | 259 |
| 516 | 20231017 | 105300 | 2015434200 | 31550 | 31500 | 31550 | 31500 | 200 |
| 517 | 20231017 | 105200 | 2009131450 | 31400 | 31450 | 31500 | 31400 | 473 |
| 518 | 20231017 | 105100 | 1994264550 | 31450 | 31550 | 31550 | 31450 | 838 |
| 519 | 20231017 | 105000 | 1967841350 | 31500 | 31550 | 31550 | 31500 | 21 |
| 520 | 20231017 | 104900 | 1967178850 | 31550 | 31350 | 31550 | 31350 | 1353 |
| 521 | 20231017 | 104800 | 1924618400 | 31200 | 31350 | 31350 | 31200 | 301 |
| 522 | 20231017 | 104700 | 1915184000 | 31300 | 31300 | 31300 | 31300 | 208 |
| 523 | 20231017 | 104600 | 1908673600 | 31300 | 31300 | 31350 | 31300 | 292 |
| 524 | 20231017 | 104500 | 1899533900 | 31300 | 31350 | 31350 | 31300 | 179 |
| 525 | 20231017 | 104400 | 1893923300 | 31350 | 31350 | 31350 | 31350 | 210 |
| 526 | 20231017 | 104300 | 1887339800 | 31350 | 31300 | 31350 | 31300 | 743 |
| 527 | 20231017 | 104200 | 1864079800 | 31250 | 31300 | 31300 | 31150 | 50 |
| 528 | 20231017 | 104100 | 1862518200 | 31350 | 31050 | 31350 | 31050 | 1320 |
| 529 | 20231017 | 104000 | 1821263700 | 31150 | 31050 | 31150 | 31050 | 253 |
| 530 | 20231017 | 103900 | 1813407250 | 31050 | 31150 | 31150 | 31050 | 115 |
| 531 | 20231017 | 103800 | 1809828600 | 31100 | 31050 | 31100 | 31050 | 368 |
| 532 | 20231017 | 103700 | 1798399700 | 31000 | 31050 | 31050 | 31000 | 459 |
| 533 | 20231017 | 103600 | 1784153650 | 31050 | 31050 | 31050 | 31050 | 29 |
| 534 | 20231017 | 103500 | 1783253200 | 31050 | 31050 | 31050 | 31000 | 252 |
| 535 | 20231017 | 103400 | 1775433250 | 31100 | 31200 | 31200 | 31100 | 2020 |
| 536 | 20231017 | 103300 | 1712510800 | 31200 | 31200 | 31250 | 31200 | 41 |
| 537 | 20231017 | 103200 | 1711230750 | 31200 | 31250 | 31300 | 31200 | 236 |
| 538 | 20231017 | 103100 | 1703863250 | 31200 | 31250 | 31250 | 31200 | 267 |
| 539 | 20231017 | 103000 | 1695532800 | 31300 | 31250 | 31300 | 31250 | 248 |
| 540 | 20231017 | 102900 | 1687780300 | 31250 | 31250 | 31250 | 31250 | 57 |
| 541 | 20231017 | 102800 | 1685999050 | 31250 | 31200 | 31350 | 31200 | 1903 |
| 542 | 20231017 | 102700 | 1626604300 | 31150 | 31100 | 31150 | 31000 | 169 |
| 543 | 20231017 | 102600 | 1621346750 | 31150 | 31100 | 31150 | 31100 | 51 |
| 544 | 20231017 | 102500 | 1619760600 | 31100 | 31100 | 31150 | 31100 | 645 |
| 545 | 20231017 | 102400 | 1599676100 | 31100 | 31050 | 31100 | 31000 | 225 |
| 546 | 20231017 | 102300 | 1592679650 | 31100 | 31000 | 31100 | 31000 | 465 |
| 547 | 20231017 | 102200 | 1578242200 | 31050 | 31000 | 31050 | 31000 | 12 |
| 548 | 20231017 | 102100 | 1577869650 | 31000 | 31050 | 31050 | 31000 | 319 |
| 549 | 20231017 | 102000 | 1567973150 | 31050 | 31100 | 31100 | 31050 | 256 |
| 550 | 20231017 | 101900 | 1560023900 | 31050 | 31100 | 31100 | 31050 | 26 |
| 551 | 20231017 | 101800 | 1559216550 | 31000 | 31100 | 31100 | 31000 | 179 |
| 552 | 20231017 | 101700 | 1553663750 | 31100 | 30950 | 31100 | 30950 | 149 |
| 553 | 20231017 | 101600 | 1549043350 | 30950 | 30950 | 30950 | 30950 | 73 |
| 554 | 20231017 | 101500 | 1546784000 | 30950 | 31000 | 31000 | 30950 | 110 |
| 555 | 20231017 | 101400 | 1543379150 | 31000 | 31000 | 31000 | 31000 | 54 |
| 556 | 20231017 | 101300 | 1541705150 | 31000 | 31100 | 31150 | 31000 | 193 |
| 557 | 20231017 | 101200 | 1535709100 | 31100 | 31000 | 31100 | 31000 | 312 |
| 558 | 20231017 | 101100 | 1526016900 | 31000 | 31050 | 31100 | 31000 | 490 |
| 559 | 20231017 | 101000 | 1510812000 | 31000 | 30950 | 31000 | 30900 | 779 |
| 560 | 20231017 | 100900 | 1486697050 | 30950 | 30950 | 30950 | 30900 | 66 |
| 561 | 20231017 | 100800 | 1484656900 | 30950 | 30900 | 30950 | 30900 | 49 |
| 562 | 20231017 | 100700 | 1483142450 | 30900 | 30900 | 30900 | 30900 | 30 |
| 563 | 20231017 | 100600 | 1482215450 | 30900 | 30900 | 30950 | 30850 | 74 |
| 564 | 20231017 | 100500 | 1479930000 | 30900 | 30900 | 30950 | 30900 | 179 |
| 565 | 20231017 | 100400 | 1474394000 | 30950 | 30850 | 30950 | 30850 | 314 |
| 566 | 20231017 | 100300 | 1464700700 | 30650 | 30650 | 30800 | 30650 | 554 |
| 567 | 20231017 | 100200 | 1447652950 | 30650 | 30650 | 30650 | 30650 | 70 |
| 568 | 20231017 | 100100 | 1445507450 | 30800 | 30600 | 30800 | 30600 | 51 |
| 569 | 20231017 | 100000 | 1443938650 | 30600 | 30800 | 30800 | 30600 | 386 |
| 570 | 20231017 | 095900 | 1432089750 | 30750 | 30650 | 30750 | 30600 | 404 |
| 571 | 20231017 | 095800 | 1419678950 | 30750 | 30600 | 30750 | 30600 | 325 |
| 572 | 20231017 | 095700 | 1409731100 | 30500 | 30600 | 30600 | 30500 | 69 |
| 573 | 20231017 | 095600 | 1407621700 | 30600 | 30500 | 30600 | 30500 | 369 |
| 574 | 20231017 | 095500 | 1396347800 | 30450 | 30500 | 30500 | 30450 | 182 |
| 575 | 20231017 | 095400 | 1390801900 | 30450 | 30600 | 30600 | 30450 | 102 |
| 576 | 20231017 | 095300 | 1387683050 | 30500 | 30500 | 30500 | 30450 | 40 |
| 577 | 20231017 | 095200 | 1386463150 | 30450 | 30600 | 30600 | 30450 | 883 |
| 578 | 20231017 | 095100 | 1359533200 | 30600 | 30550 | 30600 | 30500 | 293 |
| 579 | 20231017 | 095000 | 1350582550 | 30500 | 30500 | 30550 | 30500 | 53 |
| 580 | 20231017 | 094900 | 1348965150 | 30500 | 30550 | 30550 | 30500 | 539 |
| 581 | 20231017 | 094800 | 1332501800 | 30550 | 30600 | 30600 | 30500 | 864 |
| 582 | 20231017 | 094700 | 1306102200 | 30600 | 30600 | 30600 | 30550 | 388 |
| 583 | 20231017 | 094600 | 1294231900 | 30600 | 30550 | 30600 | 30550 | 234 |
| 584 | 20231017 | 094500 | 1287082550 | 30500 | 30600 | 30600 | 30500 | 78 |
| 585 | 20231017 | 094400 | 1284703450 | 30600 | 30500 | 30600 | 30500 | 364 |
| 586 | 20231017 | 094300 | 1273565450 | 30500 | 30500 | 30500 | 30500 | 621 |
| 587 | 20231017 | 094200 | 1254624950 | 30450 | 30450 | 30500 | 30450 | 1412 |
| 588 | 20231017 | 094100 | 1211581000 | 30450 | 30500 | 30500 | 30450 | 281 |
| 589 | 20231017 | 094000 | 1203024500 | 30450 | 30450 | 30500 | 30450 | 98 |
| 590 | 20231017 | 093900 | 1200040300 | 30400 | 30550 | 30600 | 30400 | 2938 |
| 591 | 20231017 | 093800 | 1110443750 | 30550 | 30550 | 30550 | 30500 | 83 |
| 592 | 20231017 | 093700 | 1107910350 | 30550 | 30600 | 30600 | 30550 | 323 |
| 593 | 20231017 | 093600 | 1098039550 | 30600 | 30600 | 30600 | 30500 | 1287 |
| 594 | 20231017 | 093500 | 1058745700 | 30550 | 30600 | 30600 | 30550 | 88 |
| 595 | 20231017 | 093400 | 1056053650 | 30600 | 30650 | 30650 | 30550 | 112 |
| 596 | 20231017 | 093300 | 1052624950 | 30650 | 30600 | 30650 | 30550 | 1075 |
| 597 | 20231017 | 093200 | 1019763450 | 30600 | 30650 | 30650 | 30550 | 1163 |
| 598 | 20231017 | 093100 | 984172350 | 30650 | 30800 | 30800 | 30650 | 1687 |
| 599 | 20231017 | 093000 | 932415900 | 30800 | 30850 | 30850 | 30800 | 126 |
| 600 | 20231017 | 092900 | 928535050 | 30850 | 30950 | 30950 | 30850 | 118 |
| 601 | 20231017 | 092800 | 924893800 | 30950 | 30750 | 30950 | 30700 | 263 |
| 602 | 20231017 | 092700 | 916762000 | 30750 | 30650 | 30750 | 30650 | 474 |
| 603 | 20231017 | 092600 | 902211000 | 30700 | 30700 | 30800 | 30650 | 652 |
| 604 | 20231017 | 092500 | 882203300 | 30800 | 30900 | 30900 | 30750 | 2801 |
| 605 | 20231017 | 092400 | 795895000 | 30900 | 31100 | 31100 | 30900 | 1788 |
| 606 | 20231017 | 092300 | 740573500 | 31100 | 31000 | 31100 | 31000 | 161 |
| 607 | 20231017 | 092200 | 735571500 | 30950 | 31000 | 31100 | 30950 | 240 |
| 608 | 20231017 | 092100 | 728132650 | 31000 | 31050 | 31050 | 31000 | 338 |
| 609 | 20231017 | 092000 | 717646250 | 31050 | 31100 | 31100 | 31000 | 185 |
| 610 | 20231017 | 091900 | 711895750 | 31100 | 31000 | 31100 | 31000 | 5 |
| 611 | 20231017 | 091800 | 711740450 | 31000 | 31100 | 31150 | 31000 | 979 |
| 612 | 20231017 | 091700 | 681368150 | 31100 | 30900 | 31100 | 30900 | 1767 |
| 613 | 20231017 | 091600 | 626628200 | 30900 | 30900 | 31000 | 30900 | 1204 |
| 614 | 20231017 | 091500 | 589416500 | 30900 | 30900 | 31000 | 30900 | 506 |
| 615 | 20231017 | 091400 | 573781000 | 30900 | 31050 | 31050 | 30900 | 1011 |
| 616 | 20231017 | 091300 | 542529800 | 31050 | 31050 | 31050 | 30950 | 1053 |
| 617 | 20231017 | 091200 | 509852850 | 31050 | 31100 | 31100 | 31000 | 447 |
| 618 | 20231017 | 091100 | 495976750 | 31200 | 31250 | 31300 | 31100 | 1632 |
| 619 | 20231017 | 091000 | 445073950 | 31200 | 31150 | 31350 | 31100 | 283 |
| 620 | 20231017 | 090900 | 436239400 | 31100 | 31050 | 31200 | 31050 | 385 |
| 621 | 20231017 | 090800 | 424252900 | 31050 | 31050 | 31050 | 31000 | 1070 |
| 622 | 20231017 | 090700 | 391064700 | 31000 | 30900 | 31050 | 30850 | 368 |
| 623 | 20231017 | 090600 | 379677450 | 30850 | 31050 | 31050 | 30850 | 1283 |
| 624 | 20231017 | 090500 | 339931300 | 31050 | 31200 | 31300 | 31000 | 2512 |
| 625 | 20231017 | 090400 | 261783600 | 31250 | 31300 | 31350 | 31200 | 1142 |
| 626 | 20231017 | 090300 | 226067000 | 31300 | 31150 | 31300 | 31100 | 1599 |
| 627 | 20231017 | 090200 | 176135050 | 31050 | 31250 | 31250 | 31050 | 2467 |
| 628 | 20231017 | 090100 | 99186450 | 31250 | 31450 | 31450 | 31150 | 1060 |
| 629 | 20231017 | 090000 | 65941000 | 31450 | 31650 | 31650 | 31450 | 2087 |