34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 3 | 20231017 | 193400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20231017 | 193300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20231017 | 193200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20231017 | 193100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20231017 | 193000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20231017 | 192900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20231017 | 192800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20231017 | 192700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20231017 | 192600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20231017 | 192500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20231017 | 192400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20231017 | 192300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20231017 | 192200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20231017 | 192100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20231017 | 192000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20231017 | 191900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20231017 | 191800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20231017 | 191700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20231017 | 191600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20231017 | 191500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20231017 | 191400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20231017 | 191300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20231017 | 191200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20231017 | 191100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20231017 | 191000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20231017 | 190900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20231017 | 190800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20231017 | 190700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20231017 | 190600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20231017 | 190500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 33 | 20231017 | 190400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20231017 | 190300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20231017 | 190200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20231017 | 190100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20231017 | 190000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20231017 | 185900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20231017 | 185800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20231017 | 185700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20231017 | 185600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20231017 | 185500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20231017 | 185400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20231017 | 185300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20231017 | 185200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20231017 | 185100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20231017 | 185000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20231017 | 184900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20231017 | 184800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20231017 | 184700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20231017 | 184600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20231017 | 184500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20231017 | 184400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20231017 | 184300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20231017 | 184200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20231017 | 184100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20231017 | 184000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20231017 | 183900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20231017 | 183800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20231017 | 183700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20231017 | 183600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20231017 | 183500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 63 | 20231017 | 183400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20231017 | 183300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20231017 | 183200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20231017 | 183100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20231017 | 183000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20231017 | 182900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20231017 | 182800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20231017 | 182700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20231017 | 182600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20231017 | 182500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20231017 | 182400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20231017 | 182300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20231017 | 182200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20231017 | 182100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20231017 | 182000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20231017 | 181900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20231017 | 181800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20231017 | 181700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20231017 | 181600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20231017 | 181500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20231017 | 181400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20231017 | 181300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20231017 | 181200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20231017 | 181100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20231017 | 181000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20231017 | 180900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20231017 | 180800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20231017 | 180700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20231017 | 180600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20231017 | 180500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 93 | 20231017 | 180400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20231017 | 180300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20231017 | 180200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20231017 | 180100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20231017 | 180000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20231017 | 175900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20231017 | 175800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20231017 | 175700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20231017 | 175600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20231017 | 175500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20231017 | 175400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20231017 | 175300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20231017 | 175200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20231017 | 175100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20231017 | 175000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20231017 | 174900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20231017 | 174800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20231017 | 174700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20231017 | 174600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20231017 | 174500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20231017 | 174400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20231017 | 174300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20231017 | 174200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20231017 | 174100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20231017 | 174000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20231017 | 173900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20231017 | 173800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20231017 | 173700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20231017 | 173600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20231017 | 173500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 123 | 20231017 | 173400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20231017 | 173300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20231017 | 173200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20231017 | 173100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20231017 | 173000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20231017 | 172900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20231017 | 172800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20231017 | 172700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20231017 | 172600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20231017 | 172500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20231017 | 172400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20231017 | 172300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20231017 | 172200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20231017 | 172100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20231017 | 172000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20231017 | 171900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20231017 | 171800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20231017 | 171700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20231017 | 171600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20231017 | 171500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20231017 | 171400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20231017 | 171300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20231017 | 171200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20231017 | 171100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20231017 | 171000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20231017 | 170900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20231017 | 170800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20231017 | 170700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20231017 | 170600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20231017 | 170500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 153 | 20231017 | 170400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20231017 | 170300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20231017 | 170200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20231017 | 170100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20231017 | 170000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20231017 | 165900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20231017 | 165800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20231017 | 165700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20231017 | 165600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20231017 | 165500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20231017 | 165400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20231017 | 165300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20231017 | 165200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20231017 | 165100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20231017 | 165000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20231017 | 164900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20231017 | 164800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20231017 | 164700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20231017 | 164600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20231017 | 164500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20231017 | 164400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20231017 | 164300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20231017 | 164200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20231017 | 164100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20231017 | 164000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20231017 | 163900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20231017 | 163800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20231017 | 163700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20231017 | 163600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20231017 | 163500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 183 | 20231017 | 163400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20231017 | 163300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20231017 | 163200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20231017 | 163100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20231017 | 163000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20231017 | 162900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20231017 | 162800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20231017 | 162700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20231017 | 162600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20231017 | 162500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20231017 | 162400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20231017 | 162300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20231017 | 162200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20231017 | 162100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20231017 | 162000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20231017 | 161900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20231017 | 161800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20231017 | 161700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20231017 | 161600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20231017 | 161500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20231017 | 161400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20231017 | 161300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20231017 | 161200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20231017 | 161100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20231017 | 161000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20231017 | 160900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20231017 | 160800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20231017 | 160700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20231017 | 160600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20231017 | 160500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 213 | 20231017 | 160400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20231017 | 160300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20231017 | 160200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20231017 | 160100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20231017 | 160000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20231017 | 155900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20231017 | 155800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20231017 | 155700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20231017 | 155600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20231017 | 155500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20231017 | 155400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20231017 | 155300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20231017 | 155200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20231017 | 155100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20231017 | 155000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20231017 | 154900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20231017 | 154800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20231017 | 154700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20231017 | 154600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20231017 | 154500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20231017 | 154400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20231017 | 154300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20231017 | 154200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20231017 | 154100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20231017 | 154000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20231017 | 153900 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20231017 | 153800 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20231017 | 153700 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20231017 | 153600 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20231017 | 153500 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 243 | 20231017 | 153400 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20231017 | 153300 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20231017 | 153200 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20231017 | 153100 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20231017 | 153000 | 4546116450 | 33150 | 33150 | 33150 | 33150 | 1954 |
| 248 | 20231017 | 152900 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20231017 | 152800 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20231017 | 152700 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20231017 | 152600 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 252 | 20231017 | 152500 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 253 | 20231017 | 152400 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 254 | 20231017 | 152300 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 255 | 20231017 | 152200 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 256 | 20231017 | 152100 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 257 | 20231017 | 152000 | 4481341350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 258 | 20231017 | 151900 | 4481341350 | 33300 | 33300 | 33350 | 33300 | 343 |
| 259 | 20231017 | 151800 | 4469914200 | 33300 | 33300 | 33350 | 33300 | 1301 |
| 260 | 20231017 | 151700 | 4426590600 | 33350 | 33400 | 33400 | 33300 | 849 |
| 261 | 20231017 | 151600 | 4398305200 | 33400 | 33400 | 33400 | 33400 | 21 |
| 262 | 20231017 | 151500 | 4397603800 | 33350 | 33400 | 33400 | 33350 | 58 |
| 263 | 20231017 | 151400 | 4395668950 | 33450 | 33350 | 33450 | 33350 | 23 |
| 264 | 20231017 | 151300 | 4394901050 | 33400 | 33450 | 33450 | 33400 | 161 |
| 265 | 20231017 | 151200 | 4389518850 | 33450 | 33450 | 33450 | 33400 | 95 |
| 266 | 20231017 | 151100 | 4386342650 | 33500 | 33450 | 33500 | 33450 | 263 |
| 267 | 20231017 | 151000 | 4377536100 | 33500 | 33450 | 33500 | 33450 | 79 |
| 268 | 20231017 | 150900 | 4374890700 | 33450 | 33450 | 33550 | 33400 | 1175 |
| 269 | 20231017 | 150800 | 4335541000 | 33400 | 33450 | 33450 | 33400 | 4 |
| 270 | 20231017 | 150700 | 4335407300 | 33400 | 33400 | 33400 | 33400 | 100 |
| 271 | 20231017 | 150600 | 4332067300 | 33450 | 33400 | 33450 | 33400 | 33 |
| 272 | 20231017 | 150500 | 4330964950 | 33450 | 33500 | 33550 | 33450 | 539 |
| 273 | 20231017 | 150400 | 4312925050 | 33450 | 33450 | 33500 | 33450 | 302 |
| 274 | 20231017 | 150300 | 4302810400 | 33500 | 33400 | 33500 | 33400 | 625 |
| 275 | 20231017 | 150200 | 4281903700 | 33350 | 33350 | 33400 | 33350 | 362 |
| 276 | 20231017 | 150100 | 4269815450 | 33350 | 33350 | 33400 | 33350 | 633 |
| 277 | 20231017 | 150000 | 4248689900 | 33350 | 33300 | 33350 | 33300 | 441 |
| 278 | 20231017 | 145900 | 4233983300 | 33350 | 33300 | 33350 | 33300 | 299 |
| 279 | 20231017 | 145800 | 4224026500 | 33350 | 33300 | 33350 | 33300 | 67 |
| 280 | 20231017 | 145700 | 4221795300 | 33300 | 33300 | 33300 | 33300 | 65 |
| 281 | 20231017 | 145600 | 4219630800 | 33300 | 33300 | 33350 | 33300 | 293 |
| 282 | 20231017 | 145500 | 4209870550 | 33250 | 33300 | 33300 | 33250 | 204 |
| 283 | 20231017 | 145400 | 4203079550 | 33350 | 33350 | 33350 | 33300 | 62 |
| 284 | 20231017 | 145300 | 4201014400 | 33350 | 33350 | 33350 | 33350 | 12 |
| 285 | 20231017 | 145200 | 4200614200 | 33350 | 33350 | 33350 | 33300 | 11 |
| 286 | 20231017 | 145100 | 4200247650 | 33350 | 33300 | 33350 | 33300 | 17 |
| 287 | 20231017 | 145000 | 4199681400 | 33300 | 33350 | 33350 | 33300 | 132 |
| 288 | 20231017 | 144900 | 4195280800 | 33400 | 33350 | 33400 | 33350 | 190 |
| 289 | 20231017 | 144800 | 4188937300 | 33400 | 33400 | 33400 | 33350 | 154 |
| 290 | 20231017 | 144700 | 4183796350 | 33400 | 33350 | 33400 | 33300 | 234 |
| 291 | 20231017 | 144600 | 4175990850 | 33350 | 33250 | 33350 | 33250 | 419 |
| 292 | 20231017 | 144500 | 4162039700 | 33250 | 33300 | 33300 | 33250 | 624 |
| 293 | 20231017 | 144400 | 4141276550 | 33350 | 33300 | 33350 | 33300 | 39 |
| 294 | 20231017 | 144300 | 4139977750 | 33350 | 33350 | 33350 | 33300 | 671 |
| 295 | 20231017 | 144200 | 4117601450 | 33400 | 33400 | 33400 | 33400 | 344 |
| 296 | 20231017 | 144100 | 4106111850 | 33350 | 33400 | 33400 | 33350 | 9 |
| 297 | 20231017 | 144000 | 4105811600 | 33350 | 33300 | 33350 | 33300 | 9 |
| 298 | 20231017 | 143900 | 4105511500 | 33350 | 33350 | 33400 | 33300 | 495 |
| 299 | 20231017 | 143800 | 4088979950 | 33350 | 33300 | 33350 | 33300 | 112 |
| 300 | 20231017 | 143700 | 4085244950 | 33350 | 33350 | 33350 | 33350 | 1 |
| 301 | 20231017 | 143600 | 4085211600 | 33300 | 33300 | 33300 | 33300 | 7 |
| 302 | 20231017 | 143500 | 4084978500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 303 | 20231017 | 143400 | 4084978500 | 33250 | 33300 | 33300 | 33250 | 485 |
| 304 | 20231017 | 143300 | 4068829600 | 33350 | 33350 | 33400 | 33350 | 138 |
| 305 | 20231017 | 143200 | 4064225850 | 33350 | 33400 | 33400 | 33350 | 128 |
| 306 | 20231017 | 143100 | 4059955600 | 33350 | 33300 | 33350 | 33300 | 110 |
| 307 | 20231017 | 143000 | 4056287600 | 33350 | 33350 | 33350 | 33300 | 136 |
| 308 | 20231017 | 142900 | 4051753650 | 33350 | 33350 | 33450 | 33350 | 147 |
| 309 | 20231017 | 142800 | 4046845700 | 33350 | 33300 | 33350 | 33300 | 178 |
| 310 | 20231017 | 142700 | 4040909800 | 33300 | 33250 | 33300 | 33250 | 77 |
| 311 | 20231017 | 142600 | 4038346700 | 33250 | 33200 | 33250 | 33200 | 58 |
| 312 | 20231017 | 142500 | 4036418300 | 33200 | 33250 | 33250 | 33200 | 233 |
| 313 | 20231017 | 142400 | 4028672350 | 33250 | 33250 | 33300 | 33200 | 334 |
| 314 | 20231017 | 142300 | 4017567950 | 33250 | 33300 | 33300 | 33250 | 252 |
| 315 | 20231017 | 142200 | 4009176600 | 33350 | 33300 | 33350 | 33300 | 56 |
| 316 | 20231017 | 142100 | 4007309600 | 33300 | 33400 | 33400 | 33300 | 142 |
| 317 | 20231017 | 142000 | 4002580400 | 33350 | 33350 | 33350 | 33350 | 107 |
| 318 | 20231017 | 141900 | 3999011950 | 33400 | 33350 | 33400 | 33300 | 364 |
| 319 | 20231017 | 141800 | 3986858550 | 33350 | 33250 | 33350 | 33250 | 187 |
| 320 | 20231017 | 141700 | 3980627550 | 33250 | 33300 | 33300 | 33250 | 29 |
| 321 | 20231017 | 141600 | 3979661900 | 33250 | 33250 | 33250 | 33250 | 12 |
| 322 | 20231017 | 141500 | 3979262900 | 33250 | 33250 | 33250 | 33250 | 3 |
| 323 | 20231017 | 141400 | 3979163150 | 33250 | 33250 | 33250 | 33250 | 6 |
| 324 | 20231017 | 141300 | 3978963650 | 33300 | 33250 | 33300 | 33250 | 8 |
| 325 | 20231017 | 141200 | 3978697450 | 33250 | 33200 | 33250 | 33200 | 713 |
| 326 | 20231017 | 141100 | 3955013000 | 33100 | 33100 | 33150 | 33100 | 144 |
| 327 | 20231017 | 141000 | 3950239500 | 33100 | 33100 | 33150 | 33100 | 62 |
| 328 | 20231017 | 140900 | 3948186750 | 33150 | 33150 | 33150 | 33100 | 339 |
| 329 | 20231017 | 140800 | 3936959800 | 33150 | 33150 | 33200 | 33150 | 103 |
| 330 | 20231017 | 140700 | 3933545200 | 33200 | 33200 | 33200 | 33200 | 111 |
| 331 | 20231017 | 140600 | 3929860000 | 33150 | 33050 | 33150 | 33050 | 320 |
| 332 | 20231017 | 140500 | 3919261800 | 33050 | 33100 | 33100 | 33050 | 421 |
| 333 | 20231017 | 140400 | 3905337450 | 33150 | 33150 | 33150 | 33100 | 226 |
| 334 | 20231017 | 140300 | 3897848750 | 33150 | 33250 | 33300 | 33100 | 1527 |
| 335 | 20231017 | 140200 | 3847182750 | 33250 | 33300 | 33300 | 33250 | 404 |
| 336 | 20231017 | 140100 | 3833743000 | 33300 | 33300 | 33300 | 33250 | 273 |
| 337 | 20231017 | 140000 | 3824652150 | 33300 | 33350 | 33350 | 33300 | 852 |
| 338 | 20231017 | 135900 | 3796280200 | 33350 | 33350 | 33350 | 33300 | 158 |
| 339 | 20231017 | 135800 | 3791011300 | 33350 | 33400 | 33400 | 33350 | 731 |
| 340 | 20231017 | 135700 | 3766625500 | 33450 | 33550 | 33550 | 33450 | 1279 |
| 341 | 20231017 | 135600 | 3723806500 | 33550 | 33500 | 33550 | 33500 | 81 |
| 342 | 20231017 | 135500 | 3721090500 | 33500 | 33450 | 33500 | 33450 | 149 |
| 343 | 20231017 | 135400 | 3716099850 | 33450 | 33500 | 33500 | 33450 | 126 |
| 344 | 20231017 | 135300 | 3711884400 | 33500 | 33450 | 33500 | 33450 | 18 |
| 345 | 20231017 | 135200 | 3711282100 | 33450 | 33450 | 33450 | 33400 | 829 |
| 346 | 20231017 | 135100 | 3683566600 | 33500 | 33450 | 33500 | 33400 | 425 |
| 347 | 20231017 | 135000 | 3669350300 | 33500 | 33500 | 33550 | 33500 | 322 |
| 348 | 20231017 | 134900 | 3658563250 | 33450 | 33400 | 33450 | 33400 | 172 |
| 349 | 20231017 | 134800 | 3652810100 | 33450 | 33550 | 33550 | 33450 | 1574 |
| 350 | 20231017 | 134700 | 3600106350 | 33550 | 33550 | 33550 | 33500 | 149 |
| 351 | 20231017 | 134600 | 3595109250 | 33550 | 33550 | 33550 | 33550 | 68 |
| 352 | 20231017 | 134500 | 3592827850 | 33600 | 33550 | 33600 | 33550 | 500 |
| 353 | 20231017 | 134400 | 3576032900 | 33550 | 33500 | 33600 | 33500 | 521 |
| 354 | 20231017 | 134300 | 3558553800 | 33550 | 33650 | 33700 | 33500 | 1957 |
| 355 | 20231017 | 134200 | 3492810750 | 33700 | 33650 | 33700 | 33650 | 577 |
| 356 | 20231017 | 134100 | 3473368100 | 33650 | 33650 | 33700 | 33600 | 238 |
| 357 | 20231017 | 134000 | 3465363150 | 33700 | 33800 | 33800 | 33700 | 727 |
| 358 | 20231017 | 133900 | 3440825150 | 33800 | 33850 | 33850 | 33800 | 622 |
| 359 | 20231017 | 133800 | 3419779000 | 33900 | 33700 | 33900 | 33700 | 2085 |
| 360 | 20231017 | 133700 | 3349189250 | 33700 | 33800 | 33850 | 33700 | 1936 |
| 361 | 20231017 | 133600 | 3283826850 | 33850 | 33700 | 33900 | 33700 | 2089 |
| 362 | 20231017 | 133500 | 3213154600 | 33650 | 33900 | 34000 | 33650 | 2561 |
| 363 | 20231017 | 133400 | 3126517500 | 34000 | 33850 | 34000 | 33850 | 4549 |
| 364 | 20231017 | 133300 | 2972144850 | 33850 | 33800 | 33900 | 33800 | 3621 |
| 365 | 20231017 | 133200 | 2849544950 | 33800 | 33750 | 33900 | 33750 | 3044 |
| 366 | 20231017 | 133100 | 2746571200 | 33750 | 33700 | 33800 | 33650 | 3883 |
| 367 | 20231017 | 133000 | 2615655200 | 33700 | 33650 | 33700 | 33550 | 2744 |
| 368 | 20231017 | 132900 | 2523416150 | 33600 | 33450 | 33600 | 33400 | 1766 |
| 369 | 20231017 | 132800 | 2464234300 | 33500 | 33400 | 33500 | 33400 | 990 |
| 370 | 20231017 | 132700 | 2431083350 | 33400 | 33400 | 33500 | 33400 | 4943 |
| 371 | 20231017 | 132600 | 2265627600 | 33400 | 33450 | 33450 | 33400 | 402 |
| 372 | 20231017 | 132500 | 2252195750 | 33450 | 33300 | 33450 | 33300 | 2293 |
| 373 | 20231017 | 132400 | 2175730650 | 33300 | 33200 | 33300 | 33200 | 678 |
| 374 | 20231017 | 132300 | 2153190550 | 33200 | 33150 | 33200 | 33150 | 1860 |
| 375 | 20231017 | 132200 | 2091521900 | 33150 | 33100 | 33150 | 33100 | 100 |
| 376 | 20231017 | 132100 | 2088210100 | 33100 | 33100 | 33100 | 33100 | 6 |
| 377 | 20231017 | 132000 | 2088011500 | 33100 | 33100 | 33100 | 33100 | 1029 |
| 378 | 20231017 | 131900 | 2053951600 | 33100 | 33100 | 33100 | 33100 | 40 |
| 379 | 20231017 | 131800 | 2052627600 | 33100 | 33100 | 33100 | 33050 | 58 |
| 380 | 20231017 | 131700 | 2050707900 | 33100 | 33000 | 33100 | 33000 | 383 |
| 381 | 20231017 | 131600 | 2038031200 | 33100 | 33100 | 33100 | 33100 | 30 |
| 382 | 20231017 | 131500 | 2037038200 | 33100 | 33100 | 33100 | 33100 | 5 |
| 383 | 20231017 | 131400 | 2036872700 | 33100 | 33100 | 33100 | 33050 | 1165 |
| 384 | 20231017 | 131300 | 1998350950 | 33100 | 33100 | 33100 | 33100 | 32 |
| 385 | 20231017 | 131200 | 1997291750 | 33100 | 33100 | 33100 | 33050 | 208 |
| 386 | 20231017 | 131100 | 1990407050 | 33100 | 33100 | 33150 | 33100 | 1908 |
| 387 | 20231017 | 131000 | 1927208750 | 33100 | 33000 | 33100 | 33000 | 764 |
| 388 | 20231017 | 130900 | 1901973050 | 32950 | 32900 | 32950 | 32900 | 310 |
| 389 | 20231017 | 130800 | 1891759550 | 32900 | 32900 | 32900 | 32900 | 426 |
| 390 | 20231017 | 130700 | 1877744150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 391 | 20231017 | 130600 | 1877744150 | 32850 | 32850 | 32850 | 32850 | 160 |
| 392 | 20231017 | 130500 | 1872488150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 393 | 20231017 | 130400 | 1872488150 | 32850 | 32900 | 32900 | 32850 | 75 |
| 394 | 20231017 | 130300 | 1870024100 | 32850 | 32850 | 32900 | 32850 | 115 |
| 395 | 20231017 | 130200 | 1866245900 | 32850 | 32850 | 32850 | 32850 | 11 |
| 396 | 20231017 | 130100 | 1865884550 | 32900 | 32850 | 32900 | 32850 | 28 |
| 397 | 20231017 | 130000 | 1864964300 | 32900 | 32850 | 32900 | 32850 | 72 |
| 398 | 20231017 | 125900 | 1862595550 | 32900 | 32900 | 32900 | 32900 | 100 |
| 399 | 20231017 | 125800 | 1859305550 | 32900 | 32900 | 32900 | 32900 | 129 |
| 400 | 20231017 | 125700 | 1855061450 | 32900 | 32900 | 32900 | 32900 | 10 |
| 401 | 20231017 | 125600 | 1854732450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 402 | 20231017 | 125500 | 1854732450 | 32900 | 32900 | 32900 | 32900 | 9 |
| 403 | 20231017 | 125400 | 1854436350 | 32900 | 32800 | 32900 | 32800 | 185 |
| 404 | 20231017 | 125300 | 1848360350 | 32800 | 32800 | 32800 | 32800 | 3 |
| 405 | 20231017 | 125200 | 1848261950 | 32850 | 32850 | 32850 | 32850 | 5 |
| 406 | 20231017 | 125100 | 1848097700 | 32850 | 32850 | 32850 | 32850 | 21 |
| 407 | 20231017 | 125000 | 1847407850 | 32850 | 32900 | 32900 | 32850 | 210 |
| 408 | 20231017 | 124900 | 1840508900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 409 | 20231017 | 124800 | 1840508900 | 32900 | 32900 | 32900 | 32900 | 5 |
| 410 | 20231017 | 124700 | 1840344400 | 32900 | 32900 | 32900 | 32900 | 39 |
| 411 | 20231017 | 124600 | 1839061300 | 32900 | 32950 | 32950 | 32900 | 154 |
| 412 | 20231017 | 124500 | 1833992200 | 32950 | 32950 | 32950 | 32950 | 47 |
| 413 | 20231017 | 124400 | 1832443550 | 33000 | 33000 | 33000 | 33000 | 32 |
| 414 | 20231017 | 124300 | 1831387550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 415 | 20231017 | 124200 | 1831387550 | 32950 | 32950 | 32950 | 32950 | 71 |
| 416 | 20231017 | 124100 | 1829048100 | 32950 | 32950 | 32950 | 32950 | 9 |
| 417 | 20231017 | 124000 | 1828751550 | 32950 | 32950 | 32950 | 32950 | 5 |
| 418 | 20231017 | 123900 | 1828586800 | 32950 | 32950 | 32950 | 32900 | 95 |
| 419 | 20231017 | 123800 | 1825459550 | 32950 | 32950 | 32950 | 32950 | 34 |
| 420 | 20231017 | 123700 | 1824339250 | 32900 | 32900 | 32900 | 32900 | 662 |
| 421 | 20231017 | 123600 | 1802559450 | 32900 | 32900 | 32900 | 32900 | 42 |
| 422 | 20231017 | 123500 | 1801177650 | 32900 | 32900 | 32900 | 32900 | 10 |
| 423 | 20231017 | 123400 | 1800848650 | 32900 | 32900 | 32900 | 32850 | 39 |
| 424 | 20231017 | 123300 | 1799565800 | 32900 | 32900 | 32900 | 32900 | 78 |
| 425 | 20231017 | 123200 | 1796999600 | 32900 | 32900 | 32900 | 32900 | 9 |
| 426 | 20231017 | 123100 | 1796703500 | 32900 | 32950 | 32950 | 32900 | 13 |
| 427 | 20231017 | 123000 | 1796275700 | 32950 | 33000 | 33000 | 32950 | 2 |
| 428 | 20231017 | 122900 | 1796209750 | 32900 | 32900 | 32900 | 32900 | 95 |
| 429 | 20231017 | 122800 | 1793084250 | 32900 | 32900 | 32900 | 32900 | 119 |
| 430 | 20231017 | 122700 | 1789169150 | 32900 | 32900 | 32900 | 32900 | 10 |
| 431 | 20231017 | 122600 | 1788840150 | 32850 | 32900 | 33050 | 32850 | 591 |
| 432 | 20231017 | 122500 | 1769425400 | 32950 | 33150 | 33150 | 32950 | 2130 |
| 433 | 20231017 | 122400 | 1699021500 | 33150 | 33150 | 33150 | 33150 | 0 |
| 434 | 20231017 | 122300 | 1699021500 | 33150 | 33150 | 33150 | 33150 | 142 |
| 435 | 20231017 | 122200 | 1694314200 | 33100 | 33050 | 33100 | 33050 | 597 |
| 436 | 20231017 | 122100 | 1674561150 | 33050 | 33050 | 33050 | 33000 | 23 |
| 437 | 20231017 | 122000 | 1673801450 | 33050 | 33050 | 33050 | 33050 | 6 |
| 438 | 20231017 | 121900 | 1673603150 | 33050 | 33050 | 33050 | 33050 | 49 |
| 439 | 20231017 | 121800 | 1671983700 | 33050 | 33050 | 33050 | 33050 | 10 |
| 440 | 20231017 | 121700 | 1671653200 | 33000 | 33000 | 33000 | 33000 | 171 |
| 441 | 20231017 | 121600 | 1666010200 | 33000 | 33000 | 33000 | 33000 | 32 |
| 442 | 20231017 | 121500 | 1664954200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 443 | 20231017 | 121400 | 1664954200 | 32950 | 32950 | 32950 | 32950 | 80 |
| 444 | 20231017 | 121300 | 1662318200 | 32950 | 32900 | 32950 | 32900 | 182 |
| 445 | 20231017 | 121200 | 1656329400 | 32950 | 33000 | 33000 | 32950 | 39 |
| 446 | 20231017 | 121100 | 1655042750 | 32900 | 32900 | 32900 | 32900 | 50 |
| 447 | 20231017 | 121000 | 1653397750 | 32900 | 32900 | 32900 | 32900 | 92 |
| 448 | 20231017 | 120900 | 1650370950 | 32850 | 32850 | 32850 | 32850 | 70 |
| 449 | 20231017 | 120800 | 1648071450 | 32800 | 32800 | 32800 | 32800 | 68 |
| 450 | 20231017 | 120700 | 1645841050 | 32800 | 32800 | 32800 | 32800 | 97 |
| 451 | 20231017 | 120600 | 1642659450 | 32750 | 32700 | 32750 | 32700 | 23 |
| 452 | 20231017 | 120500 | 1641906350 | 32750 | 32750 | 32750 | 32750 | 101 |
| 453 | 20231017 | 120400 | 1638598600 | 32750 | 32800 | 32800 | 32750 | 152 |
| 454 | 20231017 | 120300 | 1633620400 | 32800 | 32800 | 32800 | 32800 | 10 |
| 455 | 20231017 | 120200 | 1633292400 | 32800 | 32800 | 32800 | 32800 | 90 |
| 456 | 20231017 | 120100 | 1630340400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 457 | 20231017 | 120000 | 1630340400 | 32850 | 32850 | 32850 | 32850 | 6 |
| 458 | 20231017 | 115900 | 1630143300 | 32850 | 32800 | 32850 | 32800 | 149 |
| 459 | 20231017 | 115800 | 1625253600 | 32750 | 32750 | 32750 | 32750 | 2 |
| 460 | 20231017 | 115700 | 1625188100 | 32800 | 32800 | 32800 | 32800 | 1 |
| 461 | 20231017 | 115600 | 1625155300 | 32800 | 32850 | 32850 | 32800 | 248 |
| 462 | 20231017 | 115500 | 1617010450 | 32850 | 32850 | 32850 | 32850 | 129 |
| 463 | 20231017 | 115400 | 1612772800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 464 | 20231017 | 115300 | 1612772800 | 32850 | 32900 | 32900 | 32850 | 297 |
| 465 | 20231017 | 115200 | 1603008850 | 32900 | 32950 | 32950 | 32900 | 228 |
| 466 | 20231017 | 115100 | 1595501750 | 33050 | 33050 | 33050 | 32900 | 29 |
| 467 | 20231017 | 115000 | 1594544550 | 33050 | 32950 | 33100 | 32950 | 44 |
| 468 | 20231017 | 114900 | 1593092300 | 33000 | 32850 | 33000 | 32850 | 752 |
| 469 | 20231017 | 114800 | 1568306800 | 32850 | 32850 | 32850 | 32850 | 0 |
| 470 | 20231017 | 114700 | 1568306800 | 32850 | 32850 | 32850 | 32850 | 1 |
| 471 | 20231017 | 114600 | 1568273950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 472 | 20231017 | 114500 | 1568273950 | 32850 | 32850 | 32850 | 32850 | 9 |
| 473 | 20231017 | 114400 | 1567978300 | 32850 | 32800 | 32850 | 32800 | 162 |
| 474 | 20231017 | 114300 | 1562659500 | 32800 | 32750 | 32800 | 32750 | 121 |
| 475 | 20231017 | 114200 | 1558690750 | 32750 | 32750 | 32800 | 32750 | 32 |
| 476 | 20231017 | 114100 | 1557641250 | 32750 | 32750 | 32750 | 32750 | 9 |
| 477 | 20231017 | 114000 | 1557346500 | 32800 | 32750 | 32800 | 32750 | 22 |
| 478 | 20231017 | 113900 | 1556625050 | 32750 | 32750 | 32750 | 32750 | 74 |
| 479 | 20231017 | 113800 | 1554201550 | 32700 | 32700 | 32700 | 32700 | 3 |
| 480 | 20231017 | 113700 | 1554103450 | 32700 | 32700 | 32700 | 32700 | 5 |
| 481 | 20231017 | 113600 | 1553939950 | 32700 | 32700 | 32700 | 32700 | 100 |
| 482 | 20231017 | 113500 | 1550669950 | 32650 | 32700 | 32700 | 32650 | 34 |
| 483 | 20231017 | 113400 | 1549558400 | 32700 | 32700 | 32700 | 32700 | 0 |
| 484 | 20231017 | 113300 | 1549558400 | 32700 | 32700 | 32700 | 32650 | 120 |
| 485 | 20231017 | 113200 | 1545639800 | 32700 | 32700 | 32700 | 32700 | 34 |
| 486 | 20231017 | 113100 | 1544528000 | 32700 | 32700 | 32700 | 32700 | 5 |
| 487 | 20231017 | 113000 | 1544364500 | 32700 | 32650 | 32700 | 32650 | 10 |
| 488 | 20231017 | 112900 | 1544037550 | 32650 | 32650 | 32650 | 32650 | 16 |
| 489 | 20231017 | 112800 | 1543515150 | 32700 | 32700 | 32700 | 32700 | 11 |
| 490 | 20231017 | 112700 | 1543155450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 491 | 20231017 | 112600 | 1543155450 | 32700 | 32700 | 32700 | 32700 | 21 |
| 492 | 20231017 | 112500 | 1542468750 | 32650 | 32650 | 32650 | 32650 | 373 |
| 493 | 20231017 | 112400 | 1530290300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 494 | 20231017 | 112300 | 1530290300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 495 | 20231017 | 112200 | 1530290300 | 32650 | 32650 | 32650 | 32650 | 15 |
| 496 | 20231017 | 112100 | 1529800550 | 32650 | 32700 | 32700 | 32650 | 408 |
| 497 | 20231017 | 112000 | 1516461700 | 32750 | 32750 | 32750 | 32750 | 3 |
| 498 | 20231017 | 111900 | 1516363450 | 32750 | 32750 | 32750 | 32750 | 206 |
| 499 | 20231017 | 111800 | 1509616950 | 32750 | 32750 | 32750 | 32750 | 30 |
| 500 | 20231017 | 111700 | 1508634450 | 32750 | 32750 | 32750 | 32750 | 20 |
| 501 | 20231017 | 111600 | 1507979450 | 32750 | 32750 | 32750 | 32750 | 87 |
| 502 | 20231017 | 111500 | 1505130200 | 32750 | 32750 | 32750 | 32750 | 713 |
| 503 | 20231017 | 111400 | 1481779450 | 32750 | 32800 | 32800 | 32750 | 80 |
| 504 | 20231017 | 111300 | 1479157950 | 32800 | 32800 | 32800 | 32800 | 31 |
| 505 | 20231017 | 111200 | 1478141150 | 32800 | 32750 | 32800 | 32750 | 101 |
| 506 | 20231017 | 111100 | 1474832900 | 32750 | 32750 | 32750 | 32750 | 10 |
| 507 | 20231017 | 111000 | 1474505400 | 32700 | 32750 | 32750 | 32700 | 22 |
| 508 | 20231017 | 110900 | 1473785300 | 32750 | 32750 | 32750 | 32750 | 201 |
| 509 | 20231017 | 110800 | 1467202550 | 32800 | 32950 | 32950 | 32800 | 637 |
| 510 | 20231017 | 110700 | 1446251750 | 32950 | 32950 | 32950 | 32950 | 222 |
| 511 | 20231017 | 110600 | 1438936850 | 32950 | 33000 | 33000 | 32950 | 60 |
| 512 | 20231017 | 110500 | 1436959600 | 33000 | 33050 | 33050 | 33000 | 7 |
| 513 | 20231017 | 110400 | 1436728350 | 33050 | 33050 | 33050 | 33000 | 147 |
| 514 | 20231017 | 110300 | 1431875400 | 33100 | 33100 | 33100 | 33100 | 494 |
| 515 | 20231017 | 110200 | 1415524000 | 33100 | 33100 | 33100 | 33100 | 15 |
| 516 | 20231017 | 110100 | 1415027500 | 33100 | 33150 | 33200 | 33100 | 80 |
| 517 | 20231017 | 110000 | 1412376100 | 33150 | 33150 | 33150 | 33150 | 132 |
| 518 | 20231017 | 105900 | 1408000300 | 33150 | 33200 | 33200 | 33150 | 18 |
| 519 | 20231017 | 105800 | 1407402900 | 33200 | 33150 | 33200 | 33150 | 30 |
| 520 | 20231017 | 105700 | 1406407050 | 33200 | 33200 | 33200 | 33200 | 671 |
| 521 | 20231017 | 105600 | 1384129850 | 33200 | 33200 | 33200 | 33200 | 379 |
| 522 | 20231017 | 105500 | 1371547050 | 33200 | 33150 | 33200 | 33150 | 441 |
| 523 | 20231017 | 105400 | 1356906950 | 33150 | 33200 | 33200 | 33150 | 84 |
| 524 | 20231017 | 105300 | 1354122050 | 33200 | 33050 | 33200 | 33050 | 22 |
| 525 | 20231017 | 105200 | 1353392350 | 33050 | 33150 | 33150 | 33050 | 810 |
| 526 | 20231017 | 105100 | 1326595300 | 33150 | 33150 | 33200 | 33150 | 323 |
| 527 | 20231017 | 105000 | 1315878650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 528 | 20231017 | 104900 | 1315878650 | 33150 | 33200 | 33250 | 33150 | 226 |
| 529 | 20231017 | 104800 | 1308371600 | 33200 | 33050 | 33200 | 33050 | 922 |
| 530 | 20231017 | 104700 | 1277845350 | 33050 | 32950 | 33050 | 32950 | 1043 |
| 531 | 20231017 | 104600 | 1243471400 | 32950 | 33000 | 33000 | 32950 | 794 |
| 532 | 20231017 | 104500 | 1217301000 | 33000 | 32950 | 33000 | 32900 | 257 |
| 533 | 20231017 | 104400 | 1208832600 | 32900 | 32800 | 32900 | 32800 | 186 |
| 534 | 20231017 | 104300 | 1202723600 | 32800 | 32850 | 32950 | 32800 | 71 |
| 535 | 20231017 | 104200 | 1200387450 | 32850 | 32800 | 32850 | 32800 | 254 |
| 536 | 20231017 | 104100 | 1192056200 | 32750 | 32700 | 32750 | 32700 | 149 |
| 537 | 20231017 | 104000 | 1187181450 | 32750 | 32600 | 32750 | 32600 | 693 |
| 538 | 20231017 | 103900 | 1164534450 | 32550 | 32700 | 32700 | 32550 | 248 |
| 539 | 20231017 | 103800 | 1156448450 | 32700 | 32750 | 32800 | 32700 | 354 |
| 540 | 20231017 | 103700 | 1144868000 | 32800 | 32800 | 32800 | 32800 | 52 |
| 541 | 20231017 | 103600 | 1143162400 | 32800 | 32900 | 32900 | 32800 | 310 |
| 542 | 20231017 | 103500 | 1132994300 | 32850 | 33050 | 33050 | 32850 | 299 |
| 543 | 20231017 | 103400 | 1123169550 | 32900 | 33000 | 33050 | 32900 | 396 |
| 544 | 20231017 | 103300 | 1110118000 | 33000 | 33000 | 33050 | 33000 | 405 |
| 545 | 20231017 | 103200 | 1096752250 | 33000 | 33000 | 33000 | 32950 | 127 |
| 546 | 20231017 | 103100 | 1092565050 | 33000 | 33000 | 33000 | 32950 | 74 |
| 547 | 20231017 | 103000 | 1090123750 | 33000 | 33000 | 33000 | 33000 | 50 |
| 548 | 20231017 | 102900 | 1088473750 | 33000 | 33000 | 33000 | 32950 | 131 |
| 549 | 20231017 | 102800 | 1084154450 | 33000 | 33000 | 33000 | 32950 | 170 |
| 550 | 20231017 | 102700 | 1078544700 | 33000 | 32950 | 33000 | 32950 | 137 |
| 551 | 20231017 | 102600 | 1074026200 | 32950 | 32800 | 32950 | 32750 | 603 |
| 552 | 20231017 | 102500 | 1054205300 | 32800 | 32750 | 32800 | 32750 | 455 |
| 553 | 20231017 | 102400 | 1039292750 | 32750 | 32750 | 32750 | 32750 | 435 |
| 554 | 20231017 | 102300 | 1025046500 | 32600 | 32700 | 32700 | 32600 | 613 |
| 555 | 20231017 | 102200 | 1005012200 | 32700 | 32750 | 32750 | 32700 | 513 |
| 556 | 20231017 | 102100 | 988231450 | 32800 | 32800 | 32800 | 32750 | 567 |
| 557 | 20231017 | 102000 | 969646700 | 32850 | 32850 | 32850 | 32850 | 95 |
| 558 | 20231017 | 101900 | 966525950 | 32850 | 32850 | 32900 | 32850 | 120 |
| 559 | 20231017 | 101800 | 962580600 | 32850 | 32850 | 32900 | 32850 | 216 |
| 560 | 20231017 | 101700 | 955482100 | 32850 | 32800 | 32850 | 32800 | 731 |
| 561 | 20231017 | 101600 | 931481000 | 32800 | 32850 | 32850 | 32800 | 363 |
| 562 | 20231017 | 101500 | 919558800 | 32800 | 32800 | 32850 | 32800 | 292 |
| 563 | 20231017 | 101400 | 909977600 | 32850 | 32800 | 32850 | 32800 | 485 |
| 564 | 20231017 | 101300 | 894068100 | 32800 | 32750 | 32800 | 32750 | 424 |
| 565 | 20231017 | 101200 | 880173900 | 32750 | 32750 | 32750 | 32750 | 0 |
| 566 | 20231017 | 101100 | 880173900 | 32750 | 32650 | 32750 | 32650 | 611 |
| 567 | 20231017 | 101000 | 860213400 | 32600 | 32600 | 32600 | 32600 | 159 |
| 568 | 20231017 | 100900 | 855030000 | 32600 | 32600 | 32600 | 32600 | 10 |
| 569 | 20231017 | 100800 | 854704000 | 32650 | 32600 | 32650 | 32600 | 108 |
| 570 | 20231017 | 100700 | 851179450 | 32650 | 32600 | 32650 | 32600 | 243 |
| 571 | 20231017 | 100600 | 843253350 | 32600 | 32500 | 32650 | 32500 | 1476 |
| 572 | 20231017 | 100500 | 795230500 | 32500 | 32500 | 32500 | 32500 | 9 |
| 573 | 20231017 | 100400 | 794938000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 574 | 20231017 | 100300 | 794938000 | 32500 | 32500 | 32500 | 32500 | 38 |
| 575 | 20231017 | 100200 | 793703000 | 32450 | 32450 | 32450 | 32450 | 109 |
| 576 | 20231017 | 100100 | 790165950 | 32450 | 32450 | 32450 | 32450 | 21 |
| 577 | 20231017 | 100000 | 789484500 | 32450 | 32450 | 32450 | 32450 | 88 |
| 578 | 20231017 | 095900 | 786628900 | 32450 | 32400 | 32450 | 32350 | 77 |
| 579 | 20231017 | 095800 | 784134050 | 32400 | 32300 | 32400 | 32300 | 536 |
| 580 | 20231017 | 095700 | 766814850 | 32300 | 32300 | 32300 | 32300 | 120 |
| 581 | 20231017 | 095600 | 762938850 | 32350 | 32250 | 32350 | 32250 | 779 |
| 582 | 20231017 | 095500 | 737794500 | 32250 | 32250 | 32250 | 32250 | 50 |
| 583 | 20231017 | 095400 | 736182000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 584 | 20231017 | 095300 | 736182000 | 32250 | 32250 | 32250 | 32250 | 101 |
| 585 | 20231017 | 095200 | 732924750 | 32150 | 32250 | 32250 | 32150 | 780 |
| 586 | 20231017 | 095100 | 707819350 | 32200 | 32200 | 32200 | 32200 | 18 |
| 587 | 20231017 | 095000 | 707239750 | 32250 | 32250 | 32250 | 32250 | 9 |
| 588 | 20231017 | 094900 | 706949500 | 32250 | 32250 | 32250 | 32250 | 1 |
| 589 | 20231017 | 094800 | 706917250 | 32250 | 32200 | 32250 | 32200 | 37 |
| 590 | 20231017 | 094700 | 705725800 | 32200 | 32250 | 32250 | 32200 | 143 |
| 591 | 20231017 | 094600 | 701120650 | 32250 | 32200 | 32250 | 32200 | 27 |
| 592 | 20231017 | 094500 | 700251200 | 32300 | 32200 | 32300 | 32200 | 1379 |
| 593 | 20231017 | 094400 | 655824400 | 32150 | 32150 | 32150 | 32150 | 48 |
| 594 | 20231017 | 094300 | 654281200 | 32100 | 32100 | 32100 | 32100 | 95 |
| 595 | 20231017 | 094200 | 651231700 | 32100 | 32100 | 32100 | 32050 | 154 |
| 596 | 20231017 | 094100 | 646290500 | 32100 | 32000 | 32100 | 32000 | 815 |
| 597 | 20231017 | 094000 | 620151400 | 32000 | 32050 | 32050 | 32000 | 419 |
| 598 | 20231017 | 093900 | 606742650 | 32000 | 32250 | 32250 | 32000 | 1703 |
| 599 | 20231017 | 093800 | 552029400 | 32250 | 32250 | 32250 | 32250 | 288 |
| 600 | 20231017 | 093700 | 542741400 | 32250 | 32250 | 32250 | 32250 | 15 |
| 601 | 20231017 | 093600 | 542257650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 602 | 20231017 | 093500 | 542225350 | 32200 | 32300 | 32300 | 32200 | 230 |
| 603 | 20231017 | 093400 | 534799500 | 32350 | 32300 | 32350 | 32300 | 370 |
| 604 | 20231017 | 093300 | 522845800 | 32300 | 32200 | 32300 | 32200 | 637 |
| 605 | 20231017 | 093200 | 502294000 | 32200 | 32200 | 32300 | 32200 | 1010 |
| 606 | 20231017 | 093100 | 469767900 | 32200 | 32300 | 32300 | 32200 | 377 |
| 607 | 20231017 | 093000 | 457610950 | 32300 | 32250 | 32300 | 32250 | 148 |
| 608 | 20231017 | 092900 | 452830900 | 32300 | 32300 | 32300 | 32250 | 229 |
| 609 | 20231017 | 092800 | 445434700 | 32300 | 32250 | 32300 | 32250 | 280 |
| 610 | 20231017 | 092700 | 436401900 | 32250 | 32150 | 32300 | 32150 | 283 |
| 611 | 20231017 | 092600 | 427261650 | 32150 | 32350 | 32350 | 32150 | 1461 |
| 612 | 20231017 | 092500 | 380204050 | 32350 | 32550 | 32550 | 32350 | 1558 |
| 613 | 20231017 | 092400 | 329660450 | 32600 | 32550 | 32600 | 32550 | 62 |
| 614 | 20231017 | 092300 | 327639400 | 32550 | 32500 | 32600 | 32500 | 377 |
| 615 | 20231017 | 092200 | 315361750 | 32500 | 32500 | 32550 | 32500 | 421 |
| 616 | 20231017 | 092100 | 301669200 | 32550 | 32550 | 32550 | 32550 | 5 |
| 617 | 20231017 | 092000 | 301506450 | 32550 | 32550 | 32550 | 32500 | 176 |
| 618 | 20231017 | 091900 | 295779800 | 32600 | 32650 | 32650 | 32550 | 104 |
| 619 | 20231017 | 091800 | 292386800 | 32650 | 32450 | 32650 | 32450 | 143 |
| 620 | 20231017 | 091700 | 287737650 | 32450 | 32450 | 32450 | 32450 | 200 |
| 621 | 20231017 | 091600 | 281247650 | 32450 | 32350 | 32450 | 32350 | 82 |
| 622 | 20231017 | 091500 | 278590050 | 32350 | 32300 | 32350 | 32300 | 125 |
| 623 | 20231017 | 091400 | 274552000 | 32350 | 32400 | 32400 | 32350 | 390 |
| 624 | 20231017 | 091300 | 261935250 | 32350 | 32450 | 32450 | 32350 | 660 |
| 625 | 20231017 | 091200 | 240543850 | 32550 | 32650 | 32650 | 32500 | 218 |
| 626 | 20231017 | 091100 | 233453800 | 32650 | 32650 | 32650 | 32650 | 355 |
| 627 | 20231017 | 091000 | 221863050 | 32650 | 32350 | 32650 | 32350 | 313 |
| 628 | 20231017 | 090900 | 211673850 | 32400 | 32450 | 32450 | 32400 | 161 |
| 629 | 20231017 | 090800 | 206455650 | 32350 | 32450 | 32450 | 32350 | 472 |
| 630 | 20231017 | 090700 | 191154150 | 32450 | 32500 | 32500 | 32400 | 1005 |
| 631 | 20231017 | 090600 | 158540200 | 32500 | 32600 | 32600 | 32500 | 349 |
| 632 | 20231017 | 090500 | 147194600 | 32600 | 32600 | 32700 | 32550 | 1379 |
| 633 | 20231017 | 090400 | 102256200 | 32600 | 32700 | 32700 | 32600 | 59 |
| 634 | 20231017 | 090300 | 100332150 | 32700 | 32500 | 32700 | 32500 | 252 |
| 635 | 20231017 | 090200 | 92108700 | 32500 | 32550 | 32550 | 32450 | 247 |
| 636 | 20231017 | 090100 | 84081850 | 32500 | 32700 | 32700 | 32500 | 1162 |
| 637 | 20231017 | 090000 | 46290300 | 32700 | 32850 | 32900 | 32700 | 1410 |