32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 3 | 20231023 | 190500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231023 | 190400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231023 | 190300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231023 | 190200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231023 | 190100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231023 | 190000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231023 | 185900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231023 | 185800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231023 | 185700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231023 | 185600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231023 | 185500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231023 | 185400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231023 | 185300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231023 | 185200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231023 | 185100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231023 | 185000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231023 | 184900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231023 | 184800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231023 | 184700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231023 | 184600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231023 | 184500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231023 | 184400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231023 | 184300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231023 | 184200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231023 | 184100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231023 | 184000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231023 | 183900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231023 | 183800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231023 | 183700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231023 | 183600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 33 | 20231023 | 183500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231023 | 183400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231023 | 183300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231023 | 183200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231023 | 183100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231023 | 183000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231023 | 182900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231023 | 182800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231023 | 182700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231023 | 182600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231023 | 182500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231023 | 182400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231023 | 182300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231023 | 182200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231023 | 182100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231023 | 182000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231023 | 181900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231023 | 181800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231023 | 181700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231023 | 181600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231023 | 181500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231023 | 181400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231023 | 181300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231023 | 181200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231023 | 181100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231023 | 181000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231023 | 180900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231023 | 180800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231023 | 180700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231023 | 180600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 63 | 20231023 | 180500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231023 | 180400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231023 | 180300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231023 | 180200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231023 | 180100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231023 | 180000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231023 | 175900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231023 | 175800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231023 | 175700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231023 | 175600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231023 | 175500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231023 | 175400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231023 | 175300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231023 | 175200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231023 | 175100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231023 | 175000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231023 | 174900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231023 | 174800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231023 | 174700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231023 | 174600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231023 | 174500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231023 | 174400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231023 | 174300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231023 | 174200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231023 | 174100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231023 | 174000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231023 | 173900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231023 | 173800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231023 | 173700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231023 | 173600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 93 | 20231023 | 173500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231023 | 173400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231023 | 173300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231023 | 173200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231023 | 173100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231023 | 173000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231023 | 172900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231023 | 172800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231023 | 172700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231023 | 172600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231023 | 172500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231023 | 172400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231023 | 172300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231023 | 172200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231023 | 172100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231023 | 172000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231023 | 171900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231023 | 171800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231023 | 171700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231023 | 171600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231023 | 171500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231023 | 171400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231023 | 171300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231023 | 171200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231023 | 171100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231023 | 171000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231023 | 170900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231023 | 170800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231023 | 170700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231023 | 170600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 123 | 20231023 | 170500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231023 | 170400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231023 | 170300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231023 | 170200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231023 | 170100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231023 | 170000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231023 | 165900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231023 | 165800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231023 | 165700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231023 | 165600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231023 | 165500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231023 | 165400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231023 | 165300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231023 | 165200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231023 | 165100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231023 | 165000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231023 | 164900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231023 | 164800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231023 | 164700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231023 | 164600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231023 | 164500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231023 | 164400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231023 | 164300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231023 | 164200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231023 | 164100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231023 | 164000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231023 | 163900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231023 | 163800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231023 | 163700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231023 | 163600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 153 | 20231023 | 163500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231023 | 163400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231023 | 163300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231023 | 163200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231023 | 163100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231023 | 163000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231023 | 162900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231023 | 162800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231023 | 162700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231023 | 162600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231023 | 162500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231023 | 162400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231023 | 162300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231023 | 162200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231023 | 162100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231023 | 162000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231023 | 161900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231023 | 161800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231023 | 161700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231023 | 161600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231023 | 161500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231023 | 161400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231023 | 161300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231023 | 161200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231023 | 161100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231023 | 161000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231023 | 160900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231023 | 160800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231023 | 160700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231023 | 160600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 183 | 20231023 | 160500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231023 | 160400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231023 | 160300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231023 | 160200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231023 | 160100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231023 | 160000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231023 | 155900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231023 | 155800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231023 | 155700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231023 | 155600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231023 | 155500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231023 | 155400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231023 | 155300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231023 | 155200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231023 | 155100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231023 | 155000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231023 | 154900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231023 | 154800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231023 | 154700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231023 | 154600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231023 | 154500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231023 | 154400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231023 | 154300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231023 | 154200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231023 | 154100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231023 | 154000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231023 | 153900 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231023 | 153800 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231023 | 153700 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231023 | 153600 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 213 | 20231023 | 153500 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231023 | 153400 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231023 | 153300 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231023 | 153200 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231023 | 153100 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231023 | 153000 | 5463448100 | 26400 | 26400 | 26400 | 26400 | 3520 |
| 219 | 20231023 | 152900 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231023 | 152800 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231023 | 152700 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231023 | 152600 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231023 | 152500 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231023 | 152400 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231023 | 152300 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231023 | 152200 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231023 | 152100 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231023 | 152000 | 5370520100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231023 | 151900 | 5370520100 | 26400 | 26400 | 26400 | 26300 | 832 |
| 230 | 20231023 | 151800 | 5348615400 | 26450 | 26600 | 26600 | 26450 | 427 |
| 231 | 20231023 | 151700 | 5337288000 | 26500 | 26650 | 26650 | 26500 | 1098 |
| 232 | 20231023 | 151600 | 5308127650 | 26500 | 26650 | 26650 | 26500 | 419 |
| 233 | 20231023 | 151500 | 5296982700 | 26650 | 26600 | 26650 | 26450 | 714 |
| 234 | 20231023 | 151400 | 5277998200 | 26600 | 26550 | 26600 | 26450 | 563 |
| 235 | 20231023 | 151300 | 5263079400 | 26550 | 26650 | 26650 | 26500 | 692 |
| 236 | 20231023 | 151200 | 5244680600 | 26600 | 26600 | 26650 | 26600 | 489 |
| 237 | 20231023 | 151100 | 5231661200 | 26600 | 26700 | 26700 | 26550 | 503 |
| 238 | 20231023 | 151000 | 5218243300 | 26700 | 26700 | 26700 | 26600 | 720 |
| 239 | 20231023 | 150900 | 5199040200 | 26700 | 26700 | 26750 | 26700 | 893 |
| 240 | 20231023 | 150800 | 5175177750 | 26700 | 26600 | 26700 | 26600 | 770 |
| 241 | 20231023 | 150700 | 5154654350 | 26500 | 26650 | 26750 | 26500 | 528 |
| 242 | 20231023 | 150600 | 5140578300 | 26700 | 26800 | 26800 | 26700 | 1079 |
| 243 | 20231023 | 150500 | 5111741350 | 26800 | 26750 | 26800 | 26750 | 351 |
| 244 | 20231023 | 150400 | 5102347550 | 26750 | 26850 | 26850 | 26700 | 1019 |
| 245 | 20231023 | 150300 | 5075085200 | 26850 | 26850 | 26900 | 26750 | 1561 |
| 246 | 20231023 | 150200 | 5033256450 | 26850 | 26750 | 26850 | 26700 | 1982 |
| 247 | 20231023 | 150100 | 4980149000 | 26750 | 26600 | 26800 | 26550 | 1945 |
| 248 | 20231023 | 150000 | 4928218200 | 26600 | 26550 | 26650 | 26550 | 1431 |
| 249 | 20231023 | 145900 | 4890173450 | 26500 | 26500 | 26550 | 26500 | 681 |
| 250 | 20231023 | 145800 | 4872100800 | 26500 | 26500 | 26500 | 26500 | 433 |
| 251 | 20231023 | 145700 | 4860626300 | 26500 | 26500 | 26550 | 26450 | 749 |
| 252 | 20231023 | 145600 | 4840780900 | 26500 | 26400 | 26550 | 26400 | 1414 |
| 253 | 20231023 | 145500 | 4803386400 | 26400 | 26300 | 26400 | 26300 | 1128 |
| 254 | 20231023 | 145400 | 4773658200 | 26300 | 26200 | 26300 | 26200 | 755 |
| 255 | 20231023 | 145300 | 4753838200 | 26200 | 26150 | 26200 | 26050 | 538 |
| 256 | 20231023 | 145200 | 4739744550 | 26150 | 26050 | 26150 | 26050 | 1169 |
| 257 | 20231023 | 145100 | 4709250700 | 26050 | 25900 | 26050 | 25900 | 539 |
| 258 | 20231023 | 145000 | 4695243550 | 25950 | 25900 | 25950 | 25850 | 710 |
| 259 | 20231023 | 144900 | 4676869400 | 25850 | 25850 | 25900 | 25800 | 275 |
| 260 | 20231023 | 144800 | 4669763400 | 25850 | 25800 | 25850 | 25800 | 1112 |
| 261 | 20231023 | 144700 | 4641063600 | 25800 | 25850 | 25900 | 25800 | 291 |
| 262 | 20231023 | 144600 | 4633550950 | 25850 | 25850 | 25900 | 25850 | 542 |
| 263 | 20231023 | 144500 | 4619539550 | 25850 | 25850 | 25900 | 25850 | 1142 |
| 264 | 20231023 | 144400 | 4590018800 | 25900 | 25950 | 25950 | 25900 | 650 |
| 265 | 20231023 | 144300 | 4573183750 | 25900 | 25900 | 25950 | 25900 | 304 |
| 266 | 20231023 | 144200 | 4565306000 | 25900 | 25950 | 25950 | 25900 | 697 |
| 267 | 20231023 | 144100 | 4547251250 | 25950 | 25900 | 25950 | 25900 | 174 |
| 268 | 20231023 | 144000 | 4542739450 | 25900 | 25950 | 26000 | 25900 | 401 |
| 269 | 20231023 | 143900 | 4532338550 | 26000 | 26000 | 26000 | 26000 | 30 |
| 270 | 20231023 | 143800 | 4531558550 | 25950 | 26050 | 26050 | 25950 | 97 |
| 271 | 20231023 | 143700 | 4529038000 | 26050 | 26050 | 26050 | 26050 | 11 |
| 272 | 20231023 | 143600 | 4528751450 | 26050 | 26000 | 26050 | 26000 | 367 |
| 273 | 20231023 | 143500 | 4519208500 | 26050 | 26050 | 26050 | 26050 | 17 |
| 274 | 20231023 | 143400 | 4518765650 | 26050 | 26050 | 26100 | 26050 | 311 |
| 275 | 20231023 | 143300 | 4510664050 | 26050 | 26100 | 26100 | 26050 | 22 |
| 276 | 20231023 | 143200 | 4510089950 | 26100 | 26000 | 26100 | 26000 | 187 |
| 277 | 20231023 | 143100 | 4505224950 | 26000 | 26050 | 26100 | 26000 | 36 |
| 278 | 20231023 | 143000 | 4504286900 | 26050 | 26050 | 26100 | 26050 | 153 |
| 279 | 20231023 | 142900 | 4500301200 | 26100 | 26100 | 26100 | 26100 | 128 |
| 280 | 20231023 | 142800 | 4496960400 | 26050 | 26100 | 26100 | 26050 | 53 |
| 281 | 20231023 | 142700 | 4495579350 | 26050 | 26050 | 26100 | 26050 | 579 |
| 282 | 20231023 | 142600 | 4480496250 | 26000 | 26000 | 26000 | 26000 | 594 |
| 283 | 20231023 | 142500 | 4465052250 | 26000 | 26000 | 26000 | 26000 | 8 |
| 284 | 20231023 | 142400 | 4464844250 | 26000 | 26000 | 26000 | 26000 | 204 |
| 285 | 20231023 | 142300 | 4459540250 | 25950 | 26000 | 26000 | 25950 | 15 |
| 286 | 20231023 | 142200 | 4459150750 | 26000 | 26000 | 26000 | 26000 | 9 |
| 287 | 20231023 | 142100 | 4458916750 | 25950 | 25950 | 26000 | 25950 | 92 |
| 288 | 20231023 | 142000 | 4456528250 | 25950 | 25950 | 25950 | 25950 | 29 |
| 289 | 20231023 | 141900 | 4455775700 | 25950 | 25950 | 25950 | 25950 | 78 |
| 290 | 20231023 | 141800 | 4453751600 | 25950 | 25900 | 26000 | 25900 | 216 |
| 291 | 20231023 | 141700 | 4448156350 | 25900 | 25900 | 25950 | 25900 | 88 |
| 292 | 20231023 | 141600 | 4445876900 | 25900 | 26000 | 26000 | 25900 | 313 |
| 293 | 20231023 | 141500 | 4437769200 | 26000 | 26000 | 26000 | 26000 | 205 |
| 294 | 20231023 | 141400 | 4432439200 | 26000 | 26000 | 26000 | 25900 | 969 |
| 295 | 20231023 | 141300 | 4407305600 | 26000 | 26050 | 26050 | 26000 | 283 |
| 296 | 20231023 | 141200 | 4399947250 | 26050 | 26000 | 26050 | 26000 | 429 |
| 297 | 20231023 | 141100 | 4388788200 | 26000 | 26050 | 26050 | 26000 | 105 |
| 298 | 20231023 | 141000 | 4386057200 | 26050 | 26050 | 26050 | 26050 | 27 |
| 299 | 20231023 | 140900 | 4385353850 | 26050 | 26050 | 26050 | 26050 | 20 |
| 300 | 20231023 | 140800 | 4384832850 | 26000 | 26050 | 26050 | 26000 | 96 |
| 301 | 20231023 | 140700 | 4382334350 | 26050 | 26050 | 26050 | 26050 | 0 |
| 302 | 20231023 | 140600 | 4382334350 | 26050 | 26050 | 26050 | 25950 | 77 |
| 303 | 20231023 | 140500 | 4380335050 | 26000 | 26000 | 26000 | 26000 | 24 |
| 304 | 20231023 | 140400 | 4379711050 | 26000 | 26050 | 26050 | 26000 | 7 |
| 305 | 20231023 | 140300 | 4379528800 | 26050 | 26050 | 26050 | 25950 | 114 |
| 306 | 20231023 | 140200 | 4376568700 | 26050 | 26050 | 26050 | 25950 | 295 |
| 307 | 20231023 | 140100 | 4368911250 | 26050 | 26050 | 26050 | 26050 | 12 |
| 308 | 20231023 | 140000 | 4368598650 | 26050 | 25950 | 26100 | 25950 | 34 |
| 309 | 20231023 | 135900 | 4367714450 | 25950 | 25950 | 25950 | 25900 | 2632 |
| 310 | 20231023 | 135800 | 4299519850 | 25950 | 26050 | 26050 | 25950 | 978 |
| 311 | 20231023 | 135700 | 4274092000 | 26100 | 26050 | 26100 | 26050 | 103 |
| 312 | 20231023 | 135600 | 4271408700 | 26100 | 26100 | 26100 | 26100 | 14 |
| 313 | 20231023 | 135500 | 4271043300 | 26100 | 26050 | 26100 | 26050 | 90 |
| 314 | 20231023 | 135400 | 4268698650 | 26050 | 26000 | 26050 | 26000 | 203 |
| 315 | 20231023 | 135300 | 4263415500 | 26000 | 26050 | 26050 | 26000 | 12 |
| 316 | 20231023 | 135200 | 4263102950 | 26100 | 26000 | 26100 | 26000 | 39 |
| 317 | 20231023 | 135100 | 4262088550 | 26000 | 26050 | 26100 | 26000 | 733 |
| 318 | 20231023 | 135000 | 4243017450 | 26150 | 26100 | 26150 | 26100 | 120 |
| 319 | 20231023 | 134900 | 4239883700 | 26200 | 26100 | 26200 | 26050 | 2310 |
| 320 | 20231023 | 134800 | 4179703350 | 26050 | 26150 | 26200 | 26050 | 2231 |
| 321 | 20231023 | 134700 | 4121437100 | 26150 | 26150 | 26200 | 26150 | 195 |
| 322 | 20231023 | 134600 | 4116337600 | 26150 | 26150 | 26250 | 26150 | 77 |
| 323 | 20231023 | 134500 | 4114322750 | 26150 | 26200 | 26200 | 26150 | 107 |
| 324 | 20231023 | 134400 | 4111519400 | 26150 | 26100 | 26150 | 26100 | 264 |
| 325 | 20231023 | 134300 | 4104616550 | 26150 | 26150 | 26150 | 26150 | 4 |
| 326 | 20231023 | 134200 | 4104511950 | 26150 | 26100 | 26150 | 26100 | 205 |
| 327 | 20231023 | 134100 | 4099161200 | 26150 | 26250 | 26250 | 26150 | 176 |
| 328 | 20231023 | 134000 | 4094558350 | 26250 | 26300 | 26300 | 26150 | 154 |
| 329 | 20231023 | 133900 | 4090523200 | 26150 | 26350 | 26350 | 26150 | 165 |
| 330 | 20231023 | 133800 | 4086199950 | 26200 | 26350 | 26350 | 26200 | 826 |
| 331 | 20231023 | 133700 | 4064558300 | 26300 | 26300 | 26300 | 26300 | 74 |
| 332 | 20231023 | 133600 | 4062612100 | 26350 | 26350 | 26350 | 26350 | 1 |
| 333 | 20231023 | 133500 | 4062585750 | 26350 | 26350 | 26350 | 26200 | 152 |
| 334 | 20231023 | 133400 | 4058601850 | 26350 | 26350 | 26350 | 26250 | 646 |
| 335 | 20231023 | 133300 | 4041643850 | 26350 | 26300 | 26350 | 26300 | 112 |
| 336 | 20231023 | 133200 | 4038698050 | 26300 | 26250 | 26300 | 26250 | 133 |
| 337 | 20231023 | 133100 | 4035206650 | 26250 | 26350 | 26350 | 26250 | 31 |
| 338 | 20231023 | 133000 | 4034391850 | 26300 | 26250 | 26300 | 26250 | 75 |
| 339 | 20231023 | 132900 | 4032422850 | 26250 | 26300 | 26300 | 26250 | 255 |
| 340 | 20231023 | 132800 | 4025728850 | 26300 | 26300 | 26300 | 26250 | 9 |
| 341 | 20231023 | 132700 | 4025492400 | 26300 | 26300 | 26350 | 26250 | 225 |
| 342 | 20231023 | 132600 | 4019575350 | 26350 | 26350 | 26350 | 26300 | 10 |
| 343 | 20231023 | 132500 | 4019311900 | 26350 | 26350 | 26350 | 26300 | 10 |
| 344 | 20231023 | 132400 | 4019048450 | 26350 | 26150 | 26350 | 26150 | 76 |
| 345 | 20231023 | 132300 | 4017059850 | 26150 | 26300 | 26400 | 26150 | 871 |
| 346 | 20231023 | 132200 | 3994248950 | 26300 | 26400 | 26400 | 26300 | 159 |
| 347 | 20231023 | 132100 | 3990053350 | 26550 | 26450 | 26550 | 26400 | 131 |
| 348 | 20231023 | 132000 | 3986592350 | 26500 | 26400 | 26500 | 26400 | 293 |
| 349 | 20231023 | 131900 | 3978850950 | 26400 | 26500 | 26500 | 26400 | 144 |
| 350 | 20231023 | 131800 | 3975036200 | 26550 | 26500 | 26550 | 26450 | 65 |
| 351 | 20231023 | 131700 | 3973316650 | 26500 | 26500 | 26550 | 26500 | 225 |
| 352 | 20231023 | 131600 | 3967354000 | 26500 | 26500 | 26500 | 26500 | 25 |
| 353 | 20231023 | 131500 | 3966691500 | 26500 | 26500 | 26500 | 26500 | 538 |
| 354 | 20231023 | 131400 | 3952434500 | 26450 | 26400 | 26450 | 26400 | 456 |
| 355 | 20231023 | 131300 | 3940387150 | 26350 | 26350 | 26400 | 26300 | 223 |
| 356 | 20231023 | 131200 | 3934512050 | 26350 | 26300 | 26350 | 26300 | 476 |
| 357 | 20231023 | 131100 | 3921988300 | 26300 | 26250 | 26300 | 26250 | 304 |
| 358 | 20231023 | 131000 | 3913998800 | 26300 | 26250 | 26300 | 26250 | 214 |
| 359 | 20231023 | 130900 | 3908381150 | 26200 | 26200 | 26200 | 26150 | 116 |
| 360 | 20231023 | 130800 | 3905342400 | 26200 | 26100 | 26200 | 26100 | 1966 |
| 361 | 20231023 | 130700 | 3854029400 | 26100 | 26050 | 26100 | 26000 | 643 |
| 362 | 20231023 | 130600 | 3837295100 | 26000 | 26100 | 26100 | 26000 | 1512 |
| 363 | 20231023 | 130500 | 3797915850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 364 | 20231023 | 130400 | 3797915850 | 26100 | 26150 | 26150 | 26100 | 311 |
| 365 | 20231023 | 130300 | 3789783250 | 26150 | 26150 | 26200 | 26150 | 335 |
| 366 | 20231023 | 130200 | 3781020450 | 26050 | 26050 | 26050 | 26050 | 359 |
| 367 | 20231023 | 130100 | 3771668500 | 26050 | 26150 | 26150 | 26050 | 17 |
| 368 | 20231023 | 130000 | 3771224450 | 26150 | 26100 | 26150 | 26100 | 11 |
| 369 | 20231023 | 125900 | 3770937300 | 26100 | 26100 | 26100 | 26100 | 39 |
| 370 | 20231023 | 125800 | 3769919400 | 26100 | 26100 | 26100 | 26100 | 58 |
| 371 | 20231023 | 125700 | 3768405600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 372 | 20231023 | 125600 | 3768405600 | 26100 | 26100 | 26100 | 26100 | 38 |
| 373 | 20231023 | 125500 | 3767413800 | 26100 | 26150 | 26150 | 26100 | 158 |
| 374 | 20231023 | 125400 | 3763282650 | 26100 | 25950 | 26100 | 25950 | 912 |
| 375 | 20231023 | 125300 | 3739499450 | 25950 | 25950 | 25950 | 25950 | 50 |
| 376 | 20231023 | 125200 | 3738201950 | 25950 | 25950 | 26000 | 25950 | 351 |
| 377 | 20231023 | 125100 | 3729092050 | 25950 | 26100 | 26100 | 25950 | 681 |
| 378 | 20231023 | 125000 | 3711370900 | 26100 | 26100 | 26100 | 26100 | 41 |
| 379 | 20231023 | 124900 | 3710300800 | 26100 | 26100 | 26150 | 26100 | 596 |
| 380 | 20231023 | 124800 | 3694743250 | 26150 | 26150 | 26150 | 26150 | 2 |
| 381 | 20231023 | 124700 | 3694690950 | 26150 | 26150 | 26150 | 26100 | 78 |
| 382 | 20231023 | 124600 | 3692655000 | 26150 | 26200 | 26200 | 26150 | 398 |
| 383 | 20231023 | 124500 | 3682247050 | 26200 | 26250 | 26250 | 26200 | 60 |
| 384 | 20231023 | 124400 | 3680675000 | 26250 | 26150 | 26250 | 26150 | 22 |
| 385 | 20231023 | 124300 | 3680099050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 386 | 20231023 | 124200 | 3680099050 | 26200 | 26250 | 26250 | 26200 | 148 |
| 387 | 20231023 | 124100 | 3676220750 | 26250 | 26200 | 26250 | 26200 | 3 |
| 388 | 20231023 | 124000 | 3676142100 | 26200 | 26200 | 26200 | 26200 | 0 |
| 389 | 20231023 | 123900 | 3676142100 | 26200 | 26250 | 26250 | 26200 | 236 |
| 390 | 20231023 | 123800 | 3669956750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 391 | 20231023 | 123700 | 3669930450 | 26300 | 26300 | 26300 | 26300 | 40 |
| 392 | 20231023 | 123600 | 3668878450 | 26300 | 26300 | 26300 | 26300 | 4 |
| 393 | 20231023 | 123500 | 3668773250 | 26300 | 26300 | 26300 | 26300 | 2 |
| 394 | 20231023 | 123400 | 3668720650 | 26250 | 26300 | 26300 | 26250 | 330 |
| 395 | 20231023 | 123300 | 3660057950 | 26300 | 26250 | 26300 | 26250 | 196 |
| 396 | 20231023 | 123200 | 3654912650 | 26250 | 26250 | 26250 | 26250 | 70 |
| 397 | 20231023 | 123100 | 3653075150 | 26300 | 26300 | 26300 | 26300 | 3 |
| 398 | 20231023 | 123000 | 3652996250 | 26300 | 26300 | 26300 | 26300 | 82 |
| 399 | 20231023 | 122900 | 3650839650 | 26300 | 26200 | 26300 | 26200 | 2 |
| 400 | 20231023 | 122800 | 3650787150 | 26200 | 26300 | 26300 | 26200 | 9 |
| 401 | 20231023 | 122700 | 3650551050 | 26300 | 26300 | 26300 | 26300 | 3 |
| 402 | 20231023 | 122600 | 3650472150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 403 | 20231023 | 122500 | 3650472150 | 25950 | 26200 | 26200 | 25950 | 350 |
| 404 | 20231023 | 122400 | 3641367850 | 26200 | 26350 | 26350 | 26200 | 713 |
| 405 | 20231023 | 122300 | 3622666400 | 26350 | 26250 | 26350 | 26250 | 1080 |
| 406 | 20231023 | 122200 | 3594259050 | 26300 | 26300 | 26300 | 26250 | 438 |
| 407 | 20231023 | 122100 | 3582761000 | 26250 | 26150 | 26250 | 26150 | 370 |
| 408 | 20231023 | 122000 | 3573067350 | 26150 | 26150 | 26150 | 26100 | 679 |
| 409 | 20231023 | 121900 | 3555311750 | 26150 | 26100 | 26150 | 26100 | 67 |
| 410 | 20231023 | 121800 | 3553562850 | 26100 | 26150 | 26150 | 26100 | 6 |
| 411 | 20231023 | 121700 | 3553406200 | 26100 | 26100 | 26100 | 26100 | 12 |
| 412 | 20231023 | 121600 | 3553093000 | 26000 | 26000 | 26000 | 26000 | 1 |
| 413 | 20231023 | 121500 | 3553067000 | 26100 | 26000 | 26100 | 25950 | 118 |
| 414 | 20231023 | 121400 | 3549996900 | 25950 | 26000 | 26100 | 25950 | 385 |
| 415 | 20231023 | 121300 | 3539986450 | 26000 | 26000 | 26000 | 26000 | 21 |
| 416 | 20231023 | 121200 | 3539440450 | 26000 | 25950 | 26000 | 25950 | 240 |
| 417 | 20231023 | 121100 | 3533212150 | 25950 | 25950 | 25950 | 25950 | 1451 |
| 418 | 20231023 | 121000 | 3495558700 | 25950 | 25950 | 25950 | 25950 | 123 |
| 419 | 20231023 | 120900 | 3492366850 | 26000 | 26000 | 26000 | 26000 | 269 |
| 420 | 20231023 | 120800 | 3485372850 | 26000 | 26150 | 26150 | 26000 | 417 |
| 421 | 20231023 | 120700 | 3474525650 | 26100 | 26150 | 26150 | 26100 | 149 |
| 422 | 20231023 | 120600 | 3470636200 | 26100 | 26100 | 26100 | 26100 | 103 |
| 423 | 20231023 | 120500 | 3467947900 | 26050 | 26100 | 26100 | 26050 | 52 |
| 424 | 20231023 | 120400 | 3466593250 | 26100 | 26100 | 26100 | 26050 | 83 |
| 425 | 20231023 | 120300 | 3464427200 | 26100 | 26050 | 26100 | 26050 | 13 |
| 426 | 20231023 | 120200 | 3464087950 | 26050 | 26050 | 26050 | 26050 | 186 |
| 427 | 20231023 | 120100 | 3459242650 | 26050 | 26000 | 26050 | 26000 | 69 |
| 428 | 20231023 | 120000 | 3457445500 | 26050 | 26050 | 26050 | 26050 | 19 |
| 429 | 20231023 | 115900 | 3456950550 | 26050 | 26100 | 26100 | 26050 | 229 |
| 430 | 20231023 | 115800 | 3450984800 | 26150 | 26150 | 26150 | 26150 | 11 |
| 431 | 20231023 | 115700 | 3450697150 | 26150 | 26150 | 26150 | 26150 | 1 |
| 432 | 20231023 | 115600 | 3450671000 | 26000 | 26000 | 26150 | 25950 | 268 |
| 433 | 20231023 | 115500 | 3443700900 | 25950 | 26000 | 26050 | 25900 | 1166 |
| 434 | 20231023 | 115400 | 3413400500 | 25900 | 26000 | 26000 | 25900 | 156 |
| 435 | 20231023 | 115300 | 3409350850 | 26000 | 26000 | 26000 | 25950 | 1638 |
| 436 | 20231023 | 115200 | 3366831250 | 26000 | 26100 | 26100 | 26000 | 296 |
| 437 | 20231023 | 115100 | 3359126100 | 26050 | 26050 | 26050 | 26000 | 126 |
| 438 | 20231023 | 115000 | 3355844100 | 26200 | 26100 | 26200 | 26050 | 182 |
| 439 | 20231023 | 114900 | 3351098700 | 26100 | 26100 | 26100 | 26100 | 464 |
| 440 | 20231023 | 114800 | 3338988300 | 26250 | 26250 | 26250 | 26250 | 1 |
| 441 | 20231023 | 114700 | 3338962050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 442 | 20231023 | 114600 | 3338962050 | 26250 | 26250 | 26250 | 26250 | 34 |
| 443 | 20231023 | 114500 | 3338069550 | 26250 | 26100 | 26250 | 26100 | 36 |
| 444 | 20231023 | 114400 | 3337129800 | 26100 | 26100 | 26100 | 26100 | 1 |
| 445 | 20231023 | 114300 | 3337103700 | 26100 | 26100 | 26250 | 26100 | 15 |
| 446 | 20231023 | 114200 | 3336712050 | 26250 | 26150 | 26250 | 26150 | 490 |
| 447 | 20231023 | 114100 | 3323857950 | 26100 | 26050 | 26150 | 26050 | 98 |
| 448 | 20231023 | 114000 | 3321303650 | 26150 | 25950 | 26150 | 25900 | 690 |
| 449 | 20231023 | 113900 | 3303384550 | 26000 | 26000 | 26000 | 25900 | 2297 |
| 450 | 20231023 | 113800 | 3243788300 | 26000 | 26050 | 26050 | 25950 | 3899 |
| 451 | 20231023 | 113700 | 3142390800 | 26050 | 26100 | 26100 | 26050 | 995 |
| 452 | 20231023 | 113600 | 3116421700 | 26150 | 26150 | 26150 | 26100 | 108 |
| 453 | 20231023 | 113500 | 3113598250 | 26200 | 26200 | 26200 | 26150 | 13 |
| 454 | 20231023 | 113400 | 3113257750 | 26300 | 26150 | 26300 | 26150 | 257 |
| 455 | 20231023 | 113300 | 3106536800 | 26150 | 26300 | 26300 | 26150 | 32 |
| 456 | 20231023 | 113200 | 3105699550 | 26300 | 26150 | 26300 | 26150 | 13 |
| 457 | 20231023 | 113100 | 3105357800 | 26300 | 26150 | 26300 | 26150 | 511 |
| 458 | 20231023 | 113000 | 3091993500 | 26300 | 26200 | 26300 | 26200 | 16 |
| 459 | 20231023 | 112900 | 3091573000 | 26200 | 26150 | 26200 | 26100 | 65 |
| 460 | 20231023 | 112800 | 3089872300 | 26150 | 26300 | 26300 | 26150 | 901 |
| 461 | 20231023 | 112700 | 3066296000 | 26350 | 26150 | 26350 | 26100 | 768 |
| 462 | 20231023 | 112600 | 3046227100 | 26100 | 26250 | 26250 | 26100 | 578 |
| 463 | 20231023 | 112500 | 3031101400 | 26200 | 26300 | 26300 | 26200 | 70 |
| 464 | 20231023 | 112400 | 3029266400 | 26200 | 26250 | 26300 | 26200 | 655 |
| 465 | 20231023 | 112300 | 3012090500 | 26250 | 26250 | 26250 | 26200 | 514 |
| 466 | 20231023 | 112200 | 2998607600 | 26300 | 26300 | 26300 | 26300 | 229 |
| 467 | 20231023 | 112100 | 2992584900 | 26300 | 26300 | 26300 | 26300 | 54 |
| 468 | 20231023 | 112000 | 2991164700 | 26350 | 26300 | 26350 | 26300 | 146 |
| 469 | 20231023 | 111900 | 2987324550 | 26200 | 26200 | 26350 | 26150 | 1239 |
| 470 | 20231023 | 111800 | 2954836500 | 26100 | 26100 | 26250 | 26100 | 1741 |
| 471 | 20231023 | 111700 | 2909337400 | 26150 | 26250 | 26250 | 26100 | 1595 |
| 472 | 20231023 | 111600 | 2867610350 | 26250 | 26250 | 26250 | 26250 | 269 |
| 473 | 20231023 | 111500 | 2860549100 | 26250 | 26350 | 26350 | 26250 | 661 |
| 474 | 20231023 | 111400 | 2843162000 | 26400 | 26400 | 26400 | 26350 | 197 |
| 475 | 20231023 | 111300 | 2837969750 | 26400 | 26400 | 26400 | 26400 | 335 |
| 476 | 20231023 | 111200 | 2829125750 | 26350 | 26450 | 26450 | 26350 | 2321 |
| 477 | 20231023 | 111100 | 2767863100 | 26450 | 26500 | 26500 | 26450 | 41 |
| 478 | 20231023 | 111000 | 2766777050 | 26500 | 26550 | 26550 | 26500 | 1220 |
| 479 | 20231023 | 110900 | 2734446550 | 26550 | 26550 | 26600 | 26550 | 762 |
| 480 | 20231023 | 110800 | 2714215400 | 26550 | 26550 | 26600 | 26550 | 198 |
| 481 | 20231023 | 110700 | 2708958400 | 26600 | 26650 | 26650 | 26600 | 155 |
| 482 | 20231023 | 110600 | 2704832800 | 26650 | 26650 | 26650 | 26550 | 5 |
| 483 | 20231023 | 110500 | 2704699650 | 26550 | 26700 | 26700 | 26550 | 5474 |
| 484 | 20231023 | 110400 | 2558745600 | 26700 | 26700 | 26700 | 26700 | 74 |
| 485 | 20231023 | 110300 | 2556769800 | 26800 | 26800 | 26800 | 26800 | 1 |
| 486 | 20231023 | 110200 | 2556743000 | 26850 | 26850 | 26850 | 26700 | 47 |
| 487 | 20231023 | 110100 | 2555487600 | 26700 | 26800 | 26850 | 26700 | 47 |
| 488 | 20231023 | 110000 | 2554229750 | 26700 | 26700 | 26800 | 26700 | 140 |
| 489 | 20231023 | 105900 | 2550491650 | 26700 | 26750 | 26750 | 26700 | 119 |
| 490 | 20231023 | 105800 | 2547308950 | 26850 | 26750 | 26850 | 26750 | 41 |
| 491 | 20231023 | 105700 | 2546210550 | 26750 | 26750 | 26800 | 26700 | 148 |
| 492 | 20231023 | 105600 | 2542253450 | 26750 | 26750 | 26750 | 26750 | 31 |
| 493 | 20231023 | 105500 | 2541424200 | 26750 | 26750 | 26750 | 26700 | 83 |
| 494 | 20231023 | 105400 | 2539204600 | 26750 | 26800 | 26850 | 26750 | 23 |
| 495 | 20231023 | 105300 | 2538588550 | 26850 | 26850 | 26850 | 26700 | 495 |
| 496 | 20231023 | 105200 | 2525367700 | 26850 | 26800 | 26850 | 26800 | 10 |
| 497 | 20231023 | 105100 | 2525099250 | 26750 | 26850 | 26850 | 26700 | 5 |
| 498 | 20231023 | 105000 | 2524965500 | 26700 | 26700 | 26700 | 26700 | 146 |
| 499 | 20231023 | 104900 | 2521067300 | 26700 | 26700 | 26700 | 26700 | 2 |
| 500 | 20231023 | 104800 | 2521013900 | 26700 | 27000 | 27000 | 26700 | 1725 |
| 501 | 20231023 | 104700 | 2474909900 | 26900 | 26900 | 26950 | 26900 | 143 |
| 502 | 20231023 | 104600 | 2471062700 | 26900 | 26950 | 26950 | 26900 | 125 |
| 503 | 20231023 | 104500 | 2467700100 | 27000 | 27000 | 27000 | 27000 | 12 |
| 504 | 20231023 | 104400 | 2467376100 | 27000 | 26950 | 27000 | 26950 | 105 |
| 505 | 20231023 | 104300 | 2464541650 | 26950 | 26950 | 26950 | 26950 | 10 |
| 506 | 20231023 | 104200 | 2464272150 | 26950 | 26950 | 26950 | 26850 | 18 |
| 507 | 20231023 | 104100 | 2463787450 | 26950 | 26900 | 26950 | 26850 | 135 |
| 508 | 20231023 | 104000 | 2460152100 | 26850 | 26900 | 26900 | 26850 | 34 |
| 509 | 20231023 | 103900 | 2459237600 | 26950 | 26900 | 26950 | 26900 | 6 |
| 510 | 20231023 | 103800 | 2459075950 | 26800 | 26900 | 26900 | 26800 | 200 |
| 511 | 20231023 | 103700 | 2453708600 | 26900 | 27000 | 27000 | 26900 | 30 |
| 512 | 20231023 | 103600 | 2452899100 | 27000 | 26900 | 27000 | 26900 | 64 |
| 513 | 20231023 | 103500 | 2451177400 | 26900 | 26900 | 26900 | 26900 | 19 |
| 514 | 20231023 | 103400 | 2450666300 | 26900 | 26950 | 26950 | 26900 | 139 |
| 515 | 20231023 | 103300 | 2446925550 | 26950 | 26950 | 26950 | 26950 | 118 |
| 516 | 20231023 | 103200 | 2443745450 | 26950 | 27050 | 27050 | 26950 | 208 |
| 517 | 20231023 | 103100 | 2438129500 | 27100 | 27100 | 27100 | 27100 | 0 |
| 518 | 20231023 | 103000 | 2438129500 | 27100 | 27100 | 27100 | 27000 | 319 |
| 519 | 20231023 | 102900 | 2429491250 | 27100 | 27050 | 27100 | 27000 | 483 |
| 520 | 20231023 | 102800 | 2416411550 | 27050 | 27050 | 27050 | 27050 | 191 |
| 521 | 20231023 | 102700 | 2411245000 | 27050 | 26950 | 27050 | 26950 | 55 |
| 522 | 20231023 | 102600 | 2409757450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 523 | 20231023 | 102500 | 2409757450 | 26900 | 26900 | 26900 | 26900 | 200 |
| 524 | 20231023 | 102400 | 2404377450 | 26900 | 27000 | 27000 | 26900 | 115 |
| 525 | 20231023 | 102300 | 2401283850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 526 | 20231023 | 102200 | 2401283850 | 26900 | 26950 | 26950 | 26900 | 956 |
| 527 | 20231023 | 102100 | 2375523750 | 26950 | 26950 | 27050 | 26950 | 361 |
| 528 | 20231023 | 102000 | 2365781350 | 26950 | 27000 | 27000 | 26950 | 463 |
| 529 | 20231023 | 101900 | 2353293050 | 26950 | 27050 | 27050 | 26950 | 446 |
| 530 | 20231023 | 101800 | 2341248000 | 27100 | 26950 | 27100 | 26950 | 610 |
| 531 | 20231023 | 101700 | 2324784150 | 26900 | 26850 | 26900 | 26850 | 370 |
| 532 | 20231023 | 101600 | 2314831700 | 26800 | 26750 | 26800 | 26750 | 529 |
| 533 | 20231023 | 101500 | 2300656300 | 26700 | 26650 | 26750 | 26650 | 217 |
| 534 | 20231023 | 101400 | 2294871150 | 26650 | 26700 | 26800 | 26650 | 1078 |
| 535 | 20231023 | 101300 | 2266104750 | 26650 | 26700 | 26800 | 26650 | 514 |
| 536 | 20231023 | 101200 | 2252401000 | 26700 | 26750 | 26800 | 26650 | 688 |
| 537 | 20231023 | 101100 | 2234023750 | 26750 | 26750 | 26750 | 26700 | 457 |
| 538 | 20231023 | 101000 | 2221820300 | 26750 | 26750 | 26800 | 26750 | 178 |
| 539 | 20231023 | 100900 | 2217054650 | 26750 | 26800 | 26800 | 26750 | 37 |
| 540 | 20231023 | 100800 | 2216064150 | 26800 | 26750 | 26800 | 26750 | 115 |
| 541 | 20231023 | 100700 | 2212983800 | 26800 | 26900 | 26900 | 26800 | 967 |
| 542 | 20231023 | 100600 | 2187039050 | 26900 | 26950 | 26950 | 26850 | 30 |
| 543 | 20231023 | 100500 | 2186233300 | 26950 | 26950 | 26950 | 26850 | 1669 |
| 544 | 20231023 | 100400 | 2141306600 | 26950 | 27100 | 27100 | 26950 | 2421 |
| 545 | 20231023 | 100300 | 2075736050 | 27100 | 27200 | 27200 | 27100 | 179 |
| 546 | 20231023 | 100200 | 2070878600 | 27150 | 27150 | 27150 | 27150 | 396 |
| 547 | 20231023 | 100100 | 2060127200 | 27150 | 27150 | 27200 | 27150 | 622 |
| 548 | 20231023 | 100000 | 2043239800 | 27150 | 27150 | 27200 | 27150 | 413 |
| 549 | 20231023 | 095900 | 2032026250 | 27150 | 27100 | 27150 | 27100 | 682 |
| 550 | 20231023 | 095800 | 2013539950 | 27100 | 27100 | 27100 | 27100 | 146 |
| 551 | 20231023 | 095700 | 2009583350 | 27100 | 27150 | 27150 | 27100 | 128 |
| 552 | 20231023 | 095600 | 2006114200 | 27200 | 27200 | 27200 | 27200 | 16 |
| 553 | 20231023 | 095500 | 2005679000 | 27200 | 27150 | 27200 | 27100 | 796 |
| 554 | 20231023 | 095400 | 1984072550 | 27200 | 27150 | 27300 | 27150 | 323 |
| 555 | 20231023 | 095300 | 1975302450 | 27150 | 27150 | 27150 | 27150 | 50 |
| 556 | 20231023 | 095200 | 1973944950 | 27300 | 27300 | 27300 | 27150 | 506 |
| 557 | 20231023 | 095100 | 1960159400 | 27300 | 27250 | 27350 | 27250 | 92 |
| 558 | 20231023 | 095000 | 1957647800 | 27350 | 27250 | 27350 | 27250 | 10 |
| 559 | 20231023 | 094900 | 1957374800 | 27250 | 27200 | 27300 | 27200 | 332 |
| 560 | 20231023 | 094800 | 1948337700 | 27200 | 27300 | 27300 | 27200 | 312 |
| 561 | 20231023 | 094700 | 1939850100 | 27300 | 27250 | 27300 | 27200 | 1015 |
| 562 | 20231023 | 094600 | 1912235050 | 27250 | 27250 | 27250 | 27200 | 896 |
| 563 | 20231023 | 094500 | 1887839050 | 27300 | 27300 | 27350 | 27300 | 156 |
| 564 | 20231023 | 094400 | 1883580150 | 27300 | 27250 | 27300 | 27250 | 184 |
| 565 | 20231023 | 094300 | 1878564350 | 27300 | 27250 | 27300 | 27250 | 54 |
| 566 | 20231023 | 094200 | 1877090650 | 27300 | 27300 | 27400 | 27300 | 722 |
| 567 | 20231023 | 094100 | 1857371000 | 27350 | 27400 | 27400 | 27350 | 126 |
| 568 | 20231023 | 094000 | 1853923050 | 27350 | 27300 | 27350 | 27250 | 374 |
| 569 | 20231023 | 093900 | 1843701050 | 27350 | 27300 | 27350 | 27300 | 163 |
| 570 | 20231023 | 093800 | 1839250500 | 27300 | 27300 | 27350 | 27300 | 307 |
| 571 | 20231023 | 093700 | 1830869350 | 27350 | 27300 | 27350 | 27300 | 125 |
| 572 | 20231023 | 093600 | 1827453650 | 27400 | 27350 | 27400 | 27300 | 534 |
| 573 | 20231023 | 093500 | 1812850550 | 27350 | 27350 | 27400 | 27350 | 121 |
| 574 | 20231023 | 093400 | 1809540700 | 27400 | 27350 | 27400 | 27350 | 834 |
| 575 | 20231023 | 093300 | 1786730750 | 27350 | 27450 | 27450 | 27350 | 400 |
| 576 | 20231023 | 093200 | 1775768900 | 27450 | 27300 | 27450 | 27300 | 633 |
| 577 | 20231023 | 093100 | 1758447050 | 27200 | 27150 | 27300 | 27150 | 1078 |
| 578 | 20231023 | 093000 | 1729083600 | 27150 | 27150 | 27250 | 27150 | 42 |
| 579 | 20231023 | 092900 | 1727941600 | 27150 | 27050 | 27150 | 27050 | 2099 |
| 580 | 20231023 | 092800 | 1671028200 | 27050 | 27150 | 27150 | 27050 | 2065 |
| 581 | 20231023 | 092700 | 1614996400 | 27200 | 27250 | 27250 | 27200 | 879 |
| 582 | 20231023 | 092600 | 1591078050 | 27250 | 27300 | 27300 | 27250 | 989 |
| 583 | 20231023 | 092500 | 1564111450 | 27300 | 27350 | 27350 | 27250 | 206 |
| 584 | 20231023 | 092400 | 1558484850 | 27300 | 27500 | 27500 | 27300 | 3086 |
| 585 | 20231023 | 092300 | 1474008400 | 27500 | 27750 | 27800 | 27500 | 3559 |
| 586 | 20231023 | 092200 | 1375659750 | 27750 | 27850 | 27850 | 27600 | 3892 |
| 587 | 20231023 | 092100 | 1267580000 | 27800 | 27350 | 27850 | 27350 | 6913 |
| 588 | 20231023 | 092000 | 1076315250 | 27300 | 27400 | 27450 | 27300 | 1789 |
| 589 | 20231023 | 091900 | 1027315850 | 27400 | 27500 | 27500 | 27400 | 1625 |
| 590 | 20231023 | 091800 | 982717500 | 27450 | 27500 | 27500 | 27450 | 98 |
| 591 | 20231023 | 091700 | 980022600 | 27550 | 27500 | 27550 | 27400 | 3571 |
| 592 | 20231023 | 091600 | 881904550 | 27600 | 27550 | 27650 | 27500 | 687 |
| 593 | 20231023 | 091500 | 862938550 | 27500 | 27650 | 27750 | 27500 | 1949 |
| 594 | 20231023 | 091400 | 809019200 | 27650 | 27450 | 27650 | 27450 | 534 |
| 595 | 20231023 | 091300 | 794299550 | 27450 | 27500 | 27600 | 27450 | 1460 |
| 596 | 20231023 | 091200 | 754114300 | 27450 | 27350 | 27500 | 27350 | 1991 |
| 597 | 20231023 | 091100 | 699482050 | 27350 | 27350 | 27400 | 27350 | 1079 |
| 598 | 20231023 | 091000 | 669943850 | 27350 | 27400 | 27400 | 27300 | 129 |
| 599 | 20231023 | 090900 | 666417250 | 27400 | 27450 | 27450 | 27300 | 3110 |
| 600 | 20231023 | 090800 | 581254500 | 27450 | 27150 | 27450 | 27150 | 3544 |
| 601 | 20231023 | 090700 | 484433200 | 27150 | 26900 | 27150 | 26900 | 2945 |
| 602 | 20231023 | 090600 | 404723550 | 26800 | 26650 | 26850 | 26600 | 1584 |
| 603 | 20231023 | 090500 | 362372950 | 26700 | 27050 | 27050 | 26700 | 2524 |
| 604 | 20231023 | 090400 | 294550300 | 27100 | 27200 | 27200 | 27100 | 817 |
| 605 | 20231023 | 090300 | 272333150 | 27150 | 27050 | 27200 | 27050 | 3819 |
| 606 | 20231023 | 090200 | 168701200 | 27050 | 27000 | 27050 | 26900 | 616 |
| 607 | 20231023 | 090100 | 152075400 | 27000 | 27050 | 27100 | 26850 | 1650 |
| 608 | 20231023 | 090000 | 107536450 | 27050 | 27100 | 27100 | 27050 | 3851 |