34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 3 | 20231012 | 193000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20231012 | 192900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20231012 | 192800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20231012 | 192700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20231012 | 192600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20231012 | 192500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20231012 | 192400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20231012 | 192300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20231012 | 192200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20231012 | 192100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20231012 | 192000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20231012 | 191900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20231012 | 191800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20231012 | 191700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20231012 | 191600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20231012 | 191500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20231012 | 191400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20231012 | 191300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20231012 | 191200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20231012 | 191100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20231012 | 191000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20231012 | 190900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20231012 | 190800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20231012 | 190700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20231012 | 190600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20231012 | 190500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20231012 | 190400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20231012 | 190300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20231012 | 190200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20231012 | 190100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 33 | 20231012 | 190000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20231012 | 185900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20231012 | 185800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20231012 | 185700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20231012 | 185600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20231012 | 185500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20231012 | 185400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20231012 | 185300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20231012 | 185200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20231012 | 185100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20231012 | 185000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20231012 | 184900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20231012 | 184800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20231012 | 184700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20231012 | 184600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20231012 | 184500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20231012 | 184400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20231012 | 184300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20231012 | 184200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20231012 | 184100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20231012 | 184000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20231012 | 183900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20231012 | 183800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20231012 | 183700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20231012 | 183600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20231012 | 183500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20231012 | 183400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20231012 | 183300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20231012 | 183200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20231012 | 183100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 63 | 20231012 | 183000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20231012 | 182900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20231012 | 182800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20231012 | 182700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20231012 | 182600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20231012 | 182500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20231012 | 182400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20231012 | 182300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20231012 | 182200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20231012 | 182100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20231012 | 182000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20231012 | 181900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20231012 | 181800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20231012 | 181700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20231012 | 181600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20231012 | 181500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20231012 | 181400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20231012 | 181300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20231012 | 181200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20231012 | 181100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20231012 | 181000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20231012 | 180900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20231012 | 180800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20231012 | 180700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20231012 | 180600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20231012 | 180500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20231012 | 180400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20231012 | 180300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20231012 | 180200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20231012 | 180100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 93 | 20231012 | 180000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20231012 | 175900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20231012 | 175800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20231012 | 175700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20231012 | 175600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20231012 | 175500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20231012 | 175400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20231012 | 175300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20231012 | 175200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20231012 | 175100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20231012 | 175000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20231012 | 174900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20231012 | 174800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20231012 | 174700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20231012 | 174600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20231012 | 174500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20231012 | 174400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20231012 | 174300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20231012 | 174200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20231012 | 174100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20231012 | 174000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20231012 | 173900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20231012 | 173800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20231012 | 173700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20231012 | 173600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20231012 | 173500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20231012 | 173400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20231012 | 173300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20231012 | 173200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20231012 | 173100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 123 | 20231012 | 173000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20231012 | 172900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20231012 | 172800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20231012 | 172700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20231012 | 172600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20231012 | 172500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20231012 | 172400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20231012 | 172300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20231012 | 172200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20231012 | 172100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20231012 | 172000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20231012 | 171900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20231012 | 171800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20231012 | 171700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20231012 | 171600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20231012 | 171500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20231012 | 171400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20231012 | 171300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20231012 | 171200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20231012 | 171100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20231012 | 171000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20231012 | 170900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20231012 | 170800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20231012 | 170700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20231012 | 170600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20231012 | 170500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20231012 | 170400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20231012 | 170300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20231012 | 170200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20231012 | 170100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 153 | 20231012 | 170000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20231012 | 165900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20231012 | 165800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20231012 | 165700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20231012 | 165600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20231012 | 165500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20231012 | 165400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20231012 | 165300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20231012 | 165200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20231012 | 165100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20231012 | 165000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20231012 | 164900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20231012 | 164800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20231012 | 164700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20231012 | 164600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20231012 | 164500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20231012 | 164400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20231012 | 164300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20231012 | 164200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20231012 | 164100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20231012 | 164000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20231012 | 163900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20231012 | 163800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20231012 | 163700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20231012 | 163600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20231012 | 163500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20231012 | 163400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20231012 | 163300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20231012 | 163200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20231012 | 163100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 183 | 20231012 | 163000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20231012 | 162900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20231012 | 162800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20231012 | 162700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20231012 | 162600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231012 | 162500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231012 | 162400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231012 | 162300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231012 | 162200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231012 | 162100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231012 | 162000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231012 | 161900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231012 | 161800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231012 | 161700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231012 | 161600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20231012 | 161500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20231012 | 161400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20231012 | 161300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20231012 | 161200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20231012 | 161100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20231012 | 161000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20231012 | 160900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20231012 | 160800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20231012 | 160700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20231012 | 160600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20231012 | 160500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20231012 | 160400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20231012 | 160300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20231012 | 160200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20231012 | 160100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 213 | 20231012 | 160000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20231012 | 155900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20231012 | 155800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20231012 | 155700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20231012 | 155600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20231012 | 155500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20231012 | 155400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20231012 | 155300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20231012 | 155200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20231012 | 155100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20231012 | 155000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20231012 | 154900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20231012 | 154800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20231012 | 154700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20231012 | 154600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20231012 | 154500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20231012 | 154400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20231012 | 154300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20231012 | 154200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20231012 | 154100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20231012 | 154000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20231012 | 153900 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20231012 | 153800 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20231012 | 153700 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20231012 | 153600 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20231012 | 153500 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20231012 | 153400 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20231012 | 153300 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20231012 | 153200 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20231012 | 153100 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 243 | 20231012 | 153000 | 4452432100 | 31550 | 31550 | 31550 | 31550 | 2329 |
| 244 | 20231012 | 152900 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20231012 | 152800 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20231012 | 152700 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20231012 | 152600 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 248 | 20231012 | 152500 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 249 | 20231012 | 152400 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 250 | 20231012 | 152300 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 251 | 20231012 | 152200 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 252 | 20231012 | 152100 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 253 | 20231012 | 152000 | 4378952150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 254 | 20231012 | 151900 | 4378952150 | 31500 | 31600 | 31650 | 31500 | 1015 |
| 255 | 20231012 | 151800 | 4346900300 | 31550 | 31550 | 31650 | 31550 | 1620 |
| 256 | 20231012 | 151700 | 4295719250 | 31550 | 31550 | 31550 | 31500 | 913 |
| 257 | 20231012 | 151600 | 4266915100 | 31550 | 31450 | 31550 | 31450 | 942 |
| 258 | 20231012 | 151500 | 4237249900 | 31450 | 31450 | 31450 | 31400 | 433 |
| 259 | 20231012 | 151400 | 4223633900 | 31450 | 31450 | 31450 | 31400 | 225 |
| 260 | 20231012 | 151300 | 4216562650 | 31500 | 31500 | 31500 | 31450 | 154 |
| 261 | 20231012 | 151200 | 4211718400 | 31500 | 31450 | 31500 | 31400 | 339 |
| 262 | 20231012 | 151100 | 4201061700 | 31450 | 31500 | 31500 | 31450 | 348 |
| 263 | 20231012 | 151000 | 4190110700 | 31500 | 31450 | 31500 | 31450 | 10 |
| 264 | 20231012 | 150900 | 4189795750 | 31450 | 31400 | 31450 | 31400 | 1013 |
| 265 | 20231012 | 150800 | 4157940850 | 31400 | 31400 | 31450 | 31400 | 504 |
| 266 | 20231012 | 150700 | 4142112650 | 31400 | 31400 | 31450 | 31400 | 102 |
| 267 | 20231012 | 150600 | 4138909500 | 31400 | 31400 | 31450 | 31400 | 74 |
| 268 | 20231012 | 150500 | 4136585450 | 31400 | 31400 | 31450 | 31400 | 182 |
| 269 | 20231012 | 150400 | 4130870250 | 31400 | 31400 | 31450 | 31350 | 470 |
| 270 | 20231012 | 150300 | 4116126550 | 31400 | 31400 | 31400 | 31400 | 942 |
| 271 | 20231012 | 150200 | 4086547750 | 31450 | 31400 | 31450 | 31400 | 544 |
| 272 | 20231012 | 150100 | 4069464000 | 31450 | 31400 | 31500 | 31400 | 142 |
| 273 | 20231012 | 150000 | 4064998350 | 31400 | 31500 | 31500 | 31400 | 63 |
| 274 | 20231012 | 145900 | 4063015750 | 31500 | 31500 | 31500 | 31400 | 119 |
| 275 | 20231012 | 145800 | 4059269950 | 31500 | 31450 | 31500 | 31400 | 32 |
| 276 | 20231012 | 145700 | 4058263450 | 31450 | 31500 | 31500 | 31450 | 68 |
| 277 | 20231012 | 145600 | 4056121600 | 31500 | 31450 | 31500 | 31450 | 653 |
| 278 | 20231012 | 145500 | 4035570300 | 31450 | 31450 | 31450 | 31400 | 138 |
| 279 | 20231012 | 145400 | 4031236350 | 31450 | 31450 | 31450 | 31400 | 110 |
| 280 | 20231012 | 145300 | 4027781350 | 31450 | 31450 | 31450 | 31450 | 20 |
| 281 | 20231012 | 145200 | 4027152350 | 31450 | 31500 | 31500 | 31400 | 790 |
| 282 | 20231012 | 145100 | 4002336850 | 31450 | 31500 | 31500 | 31450 | 934 |
| 283 | 20231012 | 145000 | 3972915950 | 31500 | 31450 | 31500 | 31450 | 383 |
| 284 | 20231012 | 144900 | 3960869050 | 31450 | 31400 | 31450 | 31400 | 186 |
| 285 | 20231012 | 144800 | 3955022550 | 31400 | 31450 | 31450 | 31400 | 47 |
| 286 | 20231012 | 144700 | 3953545000 | 31500 | 31450 | 31500 | 31400 | 524 |
| 287 | 20231012 | 144600 | 3937076400 | 31450 | 31400 | 31450 | 31400 | 92 |
| 288 | 20231012 | 144500 | 3934183850 | 31400 | 31450 | 31500 | 31400 | 80 |
| 289 | 20231012 | 144400 | 3931668450 | 31450 | 31450 | 31450 | 31450 | 120 |
| 290 | 20231012 | 144300 | 3927894450 | 31450 | 31450 | 31500 | 31400 | 73 |
| 291 | 20231012 | 144200 | 3925598800 | 31450 | 31500 | 31550 | 31450 | 164 |
| 292 | 20231012 | 144100 | 3920432700 | 31500 | 31500 | 31500 | 31450 | 1403 |
| 293 | 20231012 | 144000 | 3876241450 | 31550 | 31350 | 31550 | 31350 | 1691 |
| 294 | 20231012 | 143900 | 3823022500 | 31400 | 31400 | 31400 | 31350 | 730 |
| 295 | 20231012 | 143800 | 3800100950 | 31350 | 31350 | 31350 | 31350 | 33 |
| 296 | 20231012 | 143700 | 3799066400 | 31350 | 31300 | 31350 | 31300 | 593 |
| 297 | 20231012 | 143600 | 3780477650 | 31300 | 31350 | 31350 | 31300 | 153 |
| 298 | 20231012 | 143500 | 3775681500 | 31350 | 31350 | 31350 | 31350 | 207 |
| 299 | 20231012 | 143400 | 3769192050 | 31350 | 31300 | 31350 | 31300 | 98 |
| 300 | 20231012 | 143300 | 3766121200 | 31300 | 31350 | 31350 | 31300 | 343 |
| 301 | 20231012 | 143200 | 3755381550 | 31350 | 31250 | 31350 | 31250 | 1434 |
| 302 | 20231012 | 143100 | 3710533700 | 31200 | 31200 | 31250 | 31150 | 167 |
| 303 | 20231012 | 143000 | 3705324200 | 31200 | 31250 | 31250 | 31200 | 70 |
| 304 | 20231012 | 142900 | 3703139600 | 31250 | 31250 | 31250 | 31250 | 10 |
| 305 | 20231012 | 142800 | 3702827100 | 31200 | 31300 | 31300 | 31200 | 193 |
| 306 | 20231012 | 142700 | 3696804600 | 31300 | 31300 | 31300 | 31200 | 24 |
| 307 | 20231012 | 142600 | 3696053700 | 31300 | 31250 | 31300 | 31200 | 987 |
| 308 | 20231012 | 142500 | 3665245250 | 31250 | 31250 | 31250 | 31250 | 27 |
| 309 | 20231012 | 142400 | 3664401500 | 31250 | 31250 | 31300 | 31250 | 20 |
| 310 | 20231012 | 142300 | 3663776350 | 31250 | 31350 | 31350 | 31250 | 108 |
| 311 | 20231012 | 142200 | 3660400750 | 31250 | 31250 | 31300 | 31250 | 337 |
| 312 | 20231012 | 142100 | 3649853900 | 31250 | 31300 | 31300 | 31250 | 12 |
| 313 | 20231012 | 142000 | 3649478400 | 31300 | 31350 | 31350 | 31300 | 59 |
| 314 | 20231012 | 141900 | 3647631650 | 31350 | 31250 | 31350 | 31250 | 23 |
| 315 | 20231012 | 141800 | 3646912700 | 31250 | 31400 | 31400 | 31250 | 87 |
| 316 | 20231012 | 141700 | 3644182850 | 31400 | 31300 | 31400 | 31200 | 1195 |
| 317 | 20231012 | 141600 | 3606715550 | 31300 | 31200 | 31300 | 31200 | 768 |
| 318 | 20231012 | 141500 | 3582691900 | 31200 | 31250 | 31250 | 31200 | 113 |
| 319 | 20231012 | 141400 | 3579160800 | 31250 | 31250 | 31250 | 31250 | 1 |
| 320 | 20231012 | 141300 | 3579129550 | 31200 | 31250 | 31250 | 31200 | 205 |
| 321 | 20231012 | 141200 | 3572724750 | 31250 | 31250 | 31250 | 31250 | 337 |
| 322 | 20231012 | 141100 | 3562193500 | 31250 | 31250 | 31250 | 31250 | 0 |
| 323 | 20231012 | 141000 | 3562193500 | 31250 | 31300 | 31300 | 31250 | 70 |
| 324 | 20231012 | 140900 | 3560004250 | 31300 | 31250 | 31300 | 31250 | 339 |
| 325 | 20231012 | 140800 | 3549410400 | 31200 | 31200 | 31200 | 31200 | 15 |
| 326 | 20231012 | 140700 | 3548942400 | 31200 | 31200 | 31200 | 31200 | 220 |
| 327 | 20231012 | 140600 | 3542078400 | 31200 | 31150 | 31250 | 31150 | 71 |
| 328 | 20231012 | 140500 | 3539864100 | 31150 | 31150 | 31150 | 31150 | 0 |
| 329 | 20231012 | 140400 | 3539864100 | 31150 | 31150 | 31150 | 31100 | 27 |
| 330 | 20231012 | 140300 | 3539023250 | 31150 | 31300 | 31300 | 31150 | 14 |
| 331 | 20231012 | 140200 | 3538586250 | 31100 | 31100 | 31100 | 31100 | 1 |
| 332 | 20231012 | 140100 | 3538555150 | 31100 | 31100 | 31250 | 31100 | 149 |
| 333 | 20231012 | 140000 | 3533904750 | 31100 | 31200 | 31200 | 31100 | 678 |
| 334 | 20231012 | 135900 | 3512767150 | 31150 | 31100 | 31150 | 31100 | 153 |
| 335 | 20231012 | 135800 | 3508008450 | 31100 | 31150 | 31150 | 31100 | 358 |
| 336 | 20231012 | 135700 | 3496859750 | 31150 | 31150 | 31150 | 31150 | 3 |
| 337 | 20231012 | 135600 | 3496766300 | 31200 | 31200 | 31200 | 31200 | 202 |
| 338 | 20231012 | 135500 | 3490463900 | 31150 | 31150 | 31150 | 31150 | 50 |
| 339 | 20231012 | 135400 | 3488906400 | 31150 | 31200 | 31200 | 31150 | 138 |
| 340 | 20231012 | 135300 | 3484601150 | 31250 | 31300 | 31300 | 31250 | 32 |
| 341 | 20231012 | 135200 | 3483601050 | 31250 | 31250 | 31250 | 31250 | 23 |
| 342 | 20231012 | 135100 | 3482882300 | 31250 | 31250 | 31250 | 31250 | 19 |
| 343 | 20231012 | 135000 | 3482288550 | 31300 | 31250 | 31300 | 31250 | 411 |
| 344 | 20231012 | 134900 | 3469433900 | 31250 | 31100 | 31250 | 31100 | 36 |
| 345 | 20231012 | 134800 | 3468312500 | 31100 | 31150 | 31200 | 31100 | 399 |
| 346 | 20231012 | 134700 | 3455888550 | 31250 | 31250 | 31250 | 31250 | 5 |
| 347 | 20231012 | 134600 | 3455732300 | 31250 | 31150 | 31250 | 31150 | 18 |
| 348 | 20231012 | 134500 | 3455171400 | 31150 | 31150 | 31150 | 31150 | 16 |
| 349 | 20231012 | 134400 | 3454673000 | 31100 | 31250 | 31250 | 31100 | 171 |
| 350 | 20231012 | 134300 | 3449346200 | 31250 | 31200 | 31250 | 31200 | 34 |
| 351 | 20231012 | 134200 | 3448285200 | 31200 | 31200 | 31200 | 31200 | 8 |
| 352 | 20231012 | 134100 | 3448035600 | 31250 | 31300 | 31300 | 31250 | 623 |
| 353 | 20231012 | 134000 | 3428563600 | 31300 | 31250 | 31300 | 31250 | 46 |
| 354 | 20231012 | 133900 | 3427124300 | 31250 | 31300 | 31300 | 31250 | 175 |
| 355 | 20231012 | 133800 | 3421647400 | 31300 | 31300 | 31300 | 31300 | 695 |
| 356 | 20231012 | 133700 | 3399893900 | 31250 | 31250 | 31250 | 31250 | 118 |
| 357 | 20231012 | 133600 | 3396206400 | 31250 | 31300 | 31300 | 31250 | 54 |
| 358 | 20231012 | 133500 | 3394516700 | 31300 | 31300 | 31300 | 31300 | 152 |
| 359 | 20231012 | 133400 | 3389759100 | 31300 | 31200 | 31300 | 31200 | 189 |
| 360 | 20231012 | 133300 | 3383844200 | 31200 | 31200 | 31300 | 31200 | 882 |
| 361 | 20231012 | 133200 | 3356287300 | 31200 | 31150 | 31200 | 31150 | 321 |
| 362 | 20231012 | 133100 | 3346272450 | 31150 | 31150 | 31150 | 31100 | 33 |
| 363 | 20231012 | 133000 | 3345245900 | 31100 | 31150 | 31150 | 31100 | 200 |
| 364 | 20231012 | 132900 | 3339025200 | 31150 | 31100 | 31150 | 31100 | 37 |
| 365 | 20231012 | 132800 | 3337874150 | 31050 | 31050 | 31050 | 31050 | 41 |
| 366 | 20231012 | 132700 | 3336601100 | 31050 | 31100 | 31100 | 31050 | 533 |
| 367 | 20231012 | 132600 | 3320047400 | 31100 | 31150 | 31150 | 31100 | 16 |
| 368 | 20231012 | 132500 | 3319549700 | 31050 | 31050 | 31050 | 31050 | 18 |
| 369 | 20231012 | 132400 | 3318990800 | 31050 | 31100 | 31100 | 31050 | 21 |
| 370 | 20231012 | 132300 | 3318338600 | 31100 | 31150 | 31200 | 31100 | 1763 |
| 371 | 20231012 | 132200 | 3263508100 | 31200 | 31150 | 31200 | 31150 | 37 |
| 372 | 20231012 | 132100 | 3262354850 | 31150 | 31200 | 31200 | 31150 | 16 |
| 373 | 20231012 | 132000 | 3261856400 | 31250 | 31250 | 31250 | 31250 | 57 |
| 374 | 20231012 | 131900 | 3260075150 | 31200 | 31100 | 31200 | 31050 | 909 |
| 375 | 20231012 | 131800 | 3231788250 | 31100 | 31100 | 31100 | 31050 | 199 |
| 376 | 20231012 | 131700 | 3225599600 | 31100 | 31100 | 31100 | 31100 | 114 |
| 377 | 20231012 | 131600 | 3222054200 | 31100 | 31050 | 31100 | 31050 | 18 |
| 378 | 20231012 | 131500 | 3221495200 | 31050 | 31100 | 31100 | 31050 | 962 |
| 379 | 20231012 | 131400 | 3191590100 | 31050 | 31050 | 31050 | 31050 | 203 |
| 380 | 20231012 | 131300 | 3185286950 | 31050 | 31050 | 31100 | 31000 | 274 |
| 381 | 20231012 | 131200 | 3176779850 | 31050 | 31050 | 31100 | 31050 | 11 |
| 382 | 20231012 | 131100 | 3176438250 | 31050 | 31100 | 31100 | 31050 | 18 |
| 383 | 20231012 | 131000 | 3175878950 | 31050 | 31050 | 31050 | 31050 | 18 |
| 384 | 20231012 | 130900 | 3175320050 | 31050 | 31100 | 31100 | 31050 | 21 |
| 385 | 20231012 | 130800 | 3174667850 | 31100 | 31200 | 31200 | 31100 | 419 |
| 386 | 20231012 | 130700 | 3161636700 | 31200 | 31200 | 31200 | 31050 | 864 |
| 387 | 20231012 | 130600 | 3134750050 | 31200 | 31250 | 31250 | 31200 | 126 |
| 388 | 20231012 | 130500 | 3130813050 | 31250 | 31250 | 31250 | 31250 | 31 |
| 389 | 20231012 | 130400 | 3129844300 | 31250 | 31200 | 31250 | 31200 | 26 |
| 390 | 20231012 | 130300 | 3129033000 | 31200 | 31200 | 31250 | 31200 | 188 |
| 391 | 20231012 | 130200 | 3123164750 | 31200 | 31200 | 31200 | 31200 | 11 |
| 392 | 20231012 | 130100 | 3122821550 | 31200 | 31200 | 31200 | 31150 | 70 |
| 393 | 20231012 | 130000 | 3120639500 | 31200 | 31200 | 31200 | 31150 | 21 |
| 394 | 20231012 | 125900 | 3119984350 | 31200 | 31250 | 31250 | 31200 | 3 |
| 395 | 20231012 | 125800 | 3119890650 | 31150 | 31150 | 31150 | 31150 | 19 |
| 396 | 20231012 | 125700 | 3119298800 | 31200 | 31300 | 31350 | 31200 | 270 |
| 397 | 20231012 | 125600 | 3110849800 | 31350 | 31250 | 31350 | 31250 | 681 |
| 398 | 20231012 | 125500 | 3089535650 | 31250 | 31150 | 31250 | 31150 | 72 |
| 399 | 20231012 | 125400 | 3087289500 | 31150 | 31100 | 31150 | 31100 | 32 |
| 400 | 20231012 | 125300 | 3086292750 | 31150 | 31150 | 31150 | 31150 | 13 |
| 401 | 20231012 | 125200 | 3085887800 | 31050 | 31050 | 31050 | 31050 | 24 |
| 402 | 20231012 | 125100 | 3085142600 | 31050 | 31150 | 31150 | 31050 | 245 |
| 403 | 20231012 | 125000 | 3077511950 | 31100 | 31050 | 31100 | 31050 | 339 |
| 404 | 20231012 | 124900 | 3066985000 | 31050 | 31000 | 31050 | 31000 | 25 |
| 405 | 20231012 | 124800 | 3066209400 | 31000 | 31000 | 31000 | 30950 | 27 |
| 406 | 20231012 | 124700 | 3065372450 | 31050 | 31050 | 31050 | 31050 | 0 |
| 407 | 20231012 | 124600 | 3065372450 | 31050 | 30950 | 31050 | 30950 | 21 |
| 408 | 20231012 | 124500 | 3064722300 | 30950 | 30950 | 31000 | 30950 | 353 |
| 409 | 20231012 | 124400 | 3053780100 | 30950 | 30900 | 30950 | 30900 | 71 |
| 410 | 20231012 | 124300 | 3051582700 | 30850 | 30900 | 31000 | 30850 | 32 |
| 411 | 20231012 | 124200 | 3050594750 | 30900 | 30900 | 30900 | 30900 | 10 |
| 412 | 20231012 | 124100 | 3050285750 | 30900 | 30900 | 30900 | 30900 | 749 |
| 413 | 20231012 | 124000 | 3027141650 | 30900 | 30900 | 30900 | 30900 | 50 |
| 414 | 20231012 | 123900 | 3025596650 | 30900 | 30950 | 31000 | 30900 | 149 |
| 415 | 20231012 | 123800 | 3020985800 | 30950 | 30950 | 30950 | 30950 | 435 |
| 416 | 20231012 | 123700 | 3007522550 | 30900 | 30900 | 30900 | 30900 | 23 |
| 417 | 20231012 | 123600 | 3006811850 | 30900 | 30950 | 30950 | 30900 | 23 |
| 418 | 20231012 | 123500 | 3006100850 | 30850 | 30850 | 30850 | 30850 | 0 |
| 419 | 20231012 | 123400 | 3006100850 | 30850 | 30850 | 30850 | 30850 | 54 |
| 420 | 20231012 | 123300 | 3004434950 | 30850 | 30950 | 30950 | 30850 | 34 |
| 421 | 20231012 | 123200 | 3003384150 | 30850 | 30850 | 30850 | 30850 | 0 |
| 422 | 20231012 | 123100 | 3003384150 | 30850 | 30850 | 30850 | 30850 | 24 |
| 423 | 20231012 | 123000 | 3002643750 | 30850 | 30950 | 31000 | 30850 | 216 |
| 424 | 20231012 | 122900 | 2995955150 | 30950 | 30850 | 30950 | 30850 | 203 |
| 425 | 20231012 | 122800 | 2989692300 | 30850 | 30850 | 30850 | 30850 | 16 |
| 426 | 20231012 | 122700 | 2989198700 | 30850 | 30850 | 30850 | 30850 | 19 |
| 427 | 20231012 | 122600 | 2988612550 | 30950 | 30950 | 30950 | 30950 | 2 |
| 428 | 20231012 | 122500 | 2988550650 | 30850 | 30900 | 30900 | 30850 | 183 |
| 429 | 20231012 | 122400 | 2982900200 | 30900 | 30900 | 30900 | 30900 | 18 |
| 430 | 20231012 | 122300 | 2982344000 | 30900 | 30900 | 30900 | 30900 | 63 |
| 431 | 20231012 | 122200 | 2980397300 | 30850 | 30850 | 30850 | 30850 | 152 |
| 432 | 20231012 | 122100 | 2975708100 | 30850 | 30950 | 30950 | 30850 | 222 |
| 433 | 20231012 | 122000 | 2968847600 | 30950 | 30950 | 30950 | 30950 | 3 |
| 434 | 20231012 | 121900 | 2968754750 | 30950 | 30900 | 30950 | 30850 | 28 |
| 435 | 20231012 | 121800 | 2967890700 | 30900 | 30950 | 31000 | 30900 | 105 |
| 436 | 20231012 | 121700 | 2964638300 | 30950 | 31000 | 31000 | 30950 | 33 |
| 437 | 20231012 | 121600 | 2963616900 | 30900 | 30900 | 30900 | 30900 | 1 |
| 438 | 20231012 | 121500 | 2963586000 | 30850 | 30900 | 30900 | 30850 | 71 |
| 439 | 20231012 | 121400 | 2961393150 | 30900 | 30900 | 30900 | 30900 | 10 |
| 440 | 20231012 | 121300 | 2961084150 | 30850 | 30850 | 30850 | 30800 | 269 |
| 441 | 20231012 | 121200 | 2952787150 | 30800 | 30800 | 30800 | 30800 | 10 |
| 442 | 20231012 | 121100 | 2952479150 | 30800 | 30800 | 30800 | 30800 | 0 |
| 443 | 20231012 | 121000 | 2952479150 | 30800 | 30800 | 30800 | 30800 | 14 |
| 444 | 20231012 | 120900 | 2952047950 | 30800 | 30800 | 30850 | 30800 | 79 |
| 445 | 20231012 | 120800 | 2949614650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 446 | 20231012 | 120700 | 2949614650 | 30800 | 30800 | 30800 | 30800 | 33 |
| 447 | 20231012 | 120600 | 2948598250 | 30800 | 30800 | 30850 | 30750 | 805 |
| 448 | 20231012 | 120500 | 2923804950 | 30800 | 30800 | 30800 | 30800 | 7 |
| 449 | 20231012 | 120400 | 2923589350 | 30800 | 30850 | 30850 | 30800 | 137 |
| 450 | 20231012 | 120300 | 2919369550 | 30800 | 30850 | 30850 | 30800 | 8 |
| 451 | 20231012 | 120200 | 2919123050 | 30800 | 30800 | 30800 | 30800 | 14 |
| 452 | 20231012 | 120100 | 2918691850 | 30800 | 30800 | 30800 | 30750 | 50 |
| 453 | 20231012 | 120000 | 2917152750 | 30800 | 30850 | 30850 | 30800 | 24 |
| 454 | 20231012 | 115900 | 2916413500 | 30850 | 30800 | 30850 | 30800 | 9 |
| 455 | 20231012 | 115800 | 2916136100 | 30750 | 30800 | 30800 | 30750 | 34 |
| 456 | 20231012 | 115700 | 2915090150 | 30900 | 30800 | 30900 | 30750 | 134 |
| 457 | 20231012 | 115600 | 2910962850 | 30800 | 30800 | 30800 | 30800 | 27 |
| 458 | 20231012 | 115500 | 2910131250 | 30750 | 30750 | 30750 | 30750 | 60 |
| 459 | 20231012 | 115400 | 2908286250 | 30750 | 30800 | 30800 | 30750 | 15 |
| 460 | 20231012 | 115300 | 2907824750 | 30800 | 30800 | 30800 | 30800 | 0 |
| 461 | 20231012 | 115200 | 2907824750 | 30800 | 30750 | 30800 | 30750 | 36 |
| 462 | 20231012 | 115100 | 2906717650 | 30750 | 30750 | 30750 | 30750 | 306 |
| 463 | 20231012 | 115000 | 2897308150 | 30750 | 30750 | 30750 | 30750 | 160 |
| 464 | 20231012 | 114900 | 2892388150 | 30800 | 30750 | 30800 | 30750 | 63 |
| 465 | 20231012 | 114800 | 2890448800 | 30750 | 30750 | 30750 | 30750 | 40 |
| 466 | 20231012 | 114700 | 2889218800 | 30750 | 30800 | 30800 | 30750 | 937 |
| 467 | 20231012 | 114600 | 2860362950 | 30800 | 30850 | 30900 | 30800 | 357 |
| 468 | 20231012 | 114500 | 2849355900 | 30850 | 30850 | 30900 | 30850 | 97 |
| 469 | 20231012 | 114400 | 2846363300 | 30850 | 30850 | 30850 | 30850 | 140 |
| 470 | 20231012 | 114300 | 2842044300 | 30900 | 30850 | 30900 | 30850 | 38 |
| 471 | 20231012 | 114200 | 2840871900 | 30850 | 30850 | 30900 | 30850 | 24 |
| 472 | 20231012 | 114100 | 2840131400 | 30850 | 30850 | 30850 | 30850 | 83 |
| 473 | 20231012 | 114000 | 2837570850 | 30900 | 30800 | 30900 | 30800 | 34 |
| 474 | 20231012 | 113900 | 2836523550 | 30800 | 30850 | 30900 | 30800 | 43 |
| 475 | 20231012 | 113800 | 2835197150 | 30800 | 30800 | 30800 | 30800 | 2 |
| 476 | 20231012 | 113700 | 2835135550 | 30850 | 30800 | 31050 | 30800 | 286 |
| 477 | 20231012 | 113600 | 2826324000 | 30800 | 31050 | 31050 | 30800 | 1932 |
| 478 | 20231012 | 113500 | 2766617900 | 31050 | 30950 | 31050 | 30950 | 357 |
| 479 | 20231012 | 113400 | 2755550750 | 30950 | 30950 | 31050 | 30950 | 225 |
| 480 | 20231012 | 113300 | 2748580400 | 30950 | 31000 | 31050 | 30950 | 71 |
| 481 | 20231012 | 113200 | 2746381500 | 31050 | 31050 | 31050 | 31050 | 2 |
| 482 | 20231012 | 113100 | 2746319400 | 30950 | 30950 | 30950 | 30950 | 35 |
| 483 | 20231012 | 113000 | 2745236150 | 31000 | 31000 | 31000 | 31000 | 50 |
| 484 | 20231012 | 112900 | 2743686150 | 31000 | 31000 | 31050 | 31000 | 282 |
| 485 | 20231012 | 112800 | 2734944050 | 31000 | 31000 | 31000 | 31000 | 35 |
| 486 | 20231012 | 112700 | 2733859050 | 31000 | 31000 | 31000 | 31000 | 8 |
| 487 | 20231012 | 112600 | 2733611050 | 31000 | 31050 | 31050 | 31000 | 33 |
| 488 | 20231012 | 112500 | 2732587400 | 31050 | 31000 | 31050 | 31000 | 82 |
| 489 | 20231012 | 112400 | 2730043950 | 31000 | 31050 | 31050 | 31000 | 52 |
| 490 | 20231012 | 112300 | 2728431700 | 31100 | 31100 | 31100 | 31100 | 2 |
| 491 | 20231012 | 112200 | 2728369500 | 31100 | 30900 | 31100 | 30900 | 35 |
| 492 | 20231012 | 112100 | 2727287100 | 30900 | 30950 | 30950 | 30900 | 29 |
| 493 | 20231012 | 112000 | 2726390550 | 30900 | 30950 | 30950 | 30900 | 88 |
| 494 | 20231012 | 111900 | 2723668800 | 30900 | 31000 | 31100 | 30900 | 498 |
| 495 | 20231012 | 111800 | 2708260200 | 31000 | 31100 | 31100 | 31000 | 49 |
| 496 | 20231012 | 111700 | 2706739200 | 31050 | 31050 | 31050 | 31050 | 51 |
| 497 | 20231012 | 111600 | 2705155650 | 31100 | 31100 | 31100 | 30950 | 237 |
| 498 | 20231012 | 111500 | 2697785250 | 30950 | 30950 | 31100 | 30950 | 100 |
| 499 | 20231012 | 111400 | 2694689650 | 30950 | 30950 | 31000 | 30950 | 408 |
| 500 | 20231012 | 111300 | 2682045050 | 30950 | 30950 | 31000 | 30950 | 732 |
| 501 | 20231012 | 111200 | 2659389550 | 30950 | 30950 | 31000 | 30950 | 172 |
| 502 | 20231012 | 111100 | 2654060700 | 31000 | 31000 | 31000 | 31000 | 642 |
| 503 | 20231012 | 111000 | 2634158700 | 31000 | 31000 | 31050 | 31000 | 134 |
| 504 | 20231012 | 110900 | 2630000100 | 31000 | 31050 | 31050 | 31000 | 42 |
| 505 | 20231012 | 110800 | 2628697850 | 31050 | 31050 | 31050 | 31050 | 702 |
| 506 | 20231012 | 110700 | 2606900750 | 31050 | 31000 | 31050 | 31000 | 360 |
| 507 | 20231012 | 110600 | 2595737450 | 31000 | 31050 | 31100 | 31000 | 270 |
| 508 | 20231012 | 110500 | 2587359450 | 31050 | 31150 | 31150 | 31000 | 3457 |
| 509 | 20231012 | 110400 | 2479940000 | 31100 | 31100 | 31100 | 31100 | 212 |
| 510 | 20231012 | 110300 | 2473346800 | 31100 | 31100 | 31100 | 31100 | 825 |
| 511 | 20231012 | 110200 | 2447689300 | 31150 | 31200 | 31200 | 31100 | 18 |
| 512 | 20231012 | 110100 | 2447129000 | 31100 | 31150 | 31150 | 31100 | 1733 |
| 513 | 20231012 | 110000 | 2393168750 | 31150 | 31250 | 31250 | 31150 | 189 |
| 514 | 20231012 | 105900 | 2387281300 | 31200 | 31150 | 31300 | 31150 | 233 |
| 515 | 20231012 | 105800 | 2380018250 | 31150 | 31200 | 31250 | 31150 | 172 |
| 516 | 20231012 | 105700 | 2374658050 | 31150 | 31350 | 31350 | 31150 | 886 |
| 517 | 20231012 | 105600 | 2347006750 | 31250 | 31250 | 31350 | 31250 | 1033 |
| 518 | 20231012 | 105500 | 2314725300 | 31250 | 31250 | 31250 | 31250 | 400 |
| 519 | 20231012 | 105400 | 2302225300 | 31300 | 31300 | 31400 | 31300 | 86 |
| 520 | 20231012 | 105300 | 2299533400 | 31300 | 31300 | 31300 | 31300 | 52 |
| 521 | 20231012 | 105200 | 2297905800 | 31300 | 31300 | 31300 | 31300 | 2 |
| 522 | 20231012 | 105100 | 2297843200 | 31250 | 31250 | 31250 | 31250 | 225 |
| 523 | 20231012 | 105000 | 2290811950 | 31250 | 31250 | 31250 | 31250 | 10 |
| 524 | 20231012 | 104900 | 2290499450 | 31250 | 31200 | 31300 | 31200 | 173 |
| 525 | 20231012 | 104800 | 2285094000 | 31200 | 31250 | 31250 | 31200 | 65 |
| 526 | 20231012 | 104700 | 2283064400 | 31250 | 31250 | 31250 | 31250 | 160 |
| 527 | 20231012 | 104600 | 2278064400 | 31250 | 31250 | 31300 | 31250 | 965 |
| 528 | 20231012 | 104500 | 2247906450 | 31250 | 31300 | 31300 | 31250 | 208 |
| 529 | 20231012 | 104400 | 2241406250 | 31250 | 31300 | 31300 | 31250 | 114 |
| 530 | 20231012 | 104300 | 2237843650 | 31300 | 31250 | 31300 | 31250 | 43 |
| 531 | 20231012 | 104200 | 2236499750 | 31250 | 31300 | 31300 | 31250 | 38 |
| 532 | 20231012 | 104100 | 2235312100 | 31250 | 31250 | 31250 | 31250 | 124 |
| 533 | 20231012 | 104000 | 2231437100 | 31250 | 31350 | 31350 | 31250 | 85 |
| 534 | 20231012 | 103900 | 2228774850 | 31350 | 31400 | 31450 | 31350 | 348 |
| 535 | 20231012 | 103800 | 2217848700 | 31400 | 31350 | 31400 | 31350 | 80 |
| 536 | 20231012 | 103700 | 2215340600 | 31300 | 31300 | 31300 | 31300 | 79 |
| 537 | 20231012 | 103600 | 2212867900 | 31300 | 31350 | 31350 | 31300 | 39 |
| 538 | 20231012 | 103500 | 2211646950 | 31350 | 31350 | 31350 | 31350 | 31 |
| 539 | 20231012 | 103400 | 2210675100 | 31350 | 31350 | 31350 | 31350 | 255 |
| 540 | 20231012 | 103300 | 2202680850 | 31300 | 31350 | 31350 | 31250 | 54 |
| 541 | 20231012 | 103200 | 2200991100 | 31350 | 31250 | 31350 | 31250 | 12 |
| 542 | 20231012 | 103100 | 2200615100 | 31250 | 31250 | 31250 | 31250 | 80 |
| 543 | 20231012 | 103000 | 2198115100 | 31250 | 31250 | 31250 | 31250 | 42 |
| 544 | 20231012 | 102900 | 2196802600 | 31300 | 31300 | 31300 | 31250 | 82 |
| 545 | 20231012 | 102800 | 2194236450 | 31250 | 31200 | 31250 | 31200 | 39 |
| 546 | 20231012 | 102700 | 2193018700 | 31250 | 31200 | 31250 | 31200 | 485 |
| 547 | 20231012 | 102600 | 2177885200 | 31200 | 31200 | 31200 | 31200 | 2 |
| 548 | 20231012 | 102500 | 2177822800 | 31150 | 31150 | 31150 | 31150 | 54 |
| 549 | 20231012 | 102400 | 2176140700 | 31150 | 31100 | 31150 | 31100 | 251 |
| 550 | 20231012 | 102300 | 2168324550 | 31150 | 31200 | 31200 | 31150 | 608 |
| 551 | 20231012 | 102200 | 2149384650 | 31250 | 31150 | 31250 | 31150 | 375 |
| 552 | 20231012 | 102100 | 2137699850 | 31150 | 31200 | 31250 | 31150 | 84 |
| 553 | 20231012 | 102000 | 2135078500 | 31200 | 31250 | 31250 | 31200 | 446 |
| 554 | 20231012 | 101900 | 2121163000 | 31250 | 31250 | 31250 | 31250 | 124 |
| 555 | 20231012 | 101800 | 2117288000 | 31200 | 31200 | 31200 | 31200 | 99 |
| 556 | 20231012 | 101700 | 2114199200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 557 | 20231012 | 101600 | 2114199200 | 31200 | 31250 | 31250 | 31200 | 26 |
| 558 | 20231012 | 101500 | 2113387850 | 31200 | 31150 | 31250 | 31150 | 95 |
| 559 | 20231012 | 101400 | 2110421100 | 31200 | 31200 | 31250 | 31150 | 613 |
| 560 | 20231012 | 101300 | 2091296500 | 31200 | 31200 | 31200 | 31200 | 109 |
| 561 | 20231012 | 101200 | 2087895700 | 31200 | 31300 | 31300 | 31200 | 918 |
| 562 | 20231012 | 101100 | 2059210600 | 31300 | 31350 | 31400 | 31300 | 346 |
| 563 | 20231012 | 101000 | 2048379150 | 31450 | 31450 | 31450 | 31300 | 491 |
| 564 | 20231012 | 100900 | 2032979350 | 31300 | 31350 | 31450 | 31300 | 670 |
| 565 | 20231012 | 100800 | 2011984350 | 31450 | 31450 | 31450 | 31450 | 120 |
| 566 | 20231012 | 100700 | 2008210350 | 31350 | 31350 | 31350 | 31350 | 91 |
| 567 | 20231012 | 100600 | 2005357500 | 31350 | 31400 | 31500 | 31350 | 163 |
| 568 | 20231012 | 100500 | 2000234350 | 31400 | 31400 | 31400 | 31400 | 20 |
| 569 | 20231012 | 100400 | 1999606350 | 31400 | 31450 | 31500 | 31400 | 273 |
| 570 | 20231012 | 100300 | 1991018800 | 31350 | 31400 | 31400 | 31350 | 288 |
| 571 | 20231012 | 100200 | 1981976700 | 31450 | 31450 | 31450 | 31450 | 83 |
| 572 | 20231012 | 100100 | 1979366350 | 31450 | 31450 | 31450 | 31400 | 249 |
| 573 | 20231012 | 100000 | 1971535550 | 31450 | 31450 | 31450 | 31400 | 159 |
| 574 | 20231012 | 095900 | 1966536200 | 31450 | 31450 | 31500 | 31450 | 159 |
| 575 | 20231012 | 095800 | 1961535550 | 31400 | 31400 | 31400 | 31400 | 1 |
| 576 | 20231012 | 095700 | 1961504150 | 31400 | 31400 | 31450 | 31400 | 81 |
| 577 | 20231012 | 095600 | 1958960650 | 31400 | 31500 | 31500 | 31400 | 136 |
| 578 | 20231012 | 095500 | 1954678550 | 31400 | 31500 | 31500 | 31400 | 345 |
| 579 | 20231012 | 095400 | 1943840550 | 31400 | 31500 | 31500 | 31350 | 58 |
| 580 | 20231012 | 095300 | 1942016650 | 31350 | 31500 | 31500 | 31350 | 106 |
| 581 | 20231012 | 095200 | 1938678550 | 31500 | 31300 | 31500 | 31300 | 10 |
| 582 | 20231012 | 095100 | 1938365150 | 31300 | 31350 | 31350 | 31300 | 306 |
| 583 | 20231012 | 095000 | 1928772200 | 31500 | 31400 | 31500 | 31400 | 129 |
| 584 | 20231012 | 094900 | 1924719600 | 31300 | 31400 | 31500 | 31300 | 422 |
| 585 | 20231012 | 094800 | 1911477600 | 31400 | 31350 | 31400 | 31300 | 1112 |
| 586 | 20231012 | 094700 | 1876573400 | 31300 | 31350 | 31400 | 31300 | 219 |
| 587 | 20231012 | 094600 | 1869707350 | 31350 | 31300 | 31350 | 31250 | 1084 |
| 588 | 20231012 | 094500 | 1835752900 | 31300 | 31350 | 31350 | 31300 | 422 |
| 589 | 20231012 | 094400 | 1822538250 | 31350 | 31400 | 31450 | 31350 | 657 |
| 590 | 20231012 | 094300 | 1801917400 | 31450 | 31450 | 31450 | 31400 | 258 |
| 591 | 20231012 | 094200 | 1793810750 | 31450 | 31450 | 31500 | 31450 | 446 |
| 592 | 20231012 | 094100 | 1779782200 | 31500 | 31500 | 31500 | 31450 | 304 |
| 593 | 20231012 | 094000 | 1770210200 | 31550 | 31550 | 31600 | 31550 | 1164 |
| 594 | 20231012 | 093900 | 1733478500 | 31550 | 31600 | 31600 | 31550 | 459 |
| 595 | 20231012 | 093800 | 1718991300 | 31600 | 31650 | 31650 | 31550 | 379 |
| 596 | 20231012 | 093700 | 1707010050 | 31650 | 31900 | 31900 | 31650 | 1768 |
| 597 | 20231012 | 093600 | 1650835600 | 32000 | 32000 | 32050 | 31950 | 1494 |
| 598 | 20231012 | 093500 | 1603027200 | 31950 | 31900 | 32000 | 31900 | 820 |
| 599 | 20231012 | 093400 | 1576796250 | 32000 | 31850 | 32000 | 31850 | 2420 |
| 600 | 20231012 | 093300 | 1499555850 | 31850 | 31800 | 31900 | 31800 | 561 |
| 601 | 20231012 | 093200 | 1481687900 | 31850 | 31800 | 31850 | 31800 | 714 |
| 602 | 20231012 | 093100 | 1458947150 | 31850 | 31800 | 31850 | 31650 | 2474 |
| 603 | 20231012 | 093000 | 1380317500 | 31800 | 31600 | 31800 | 31600 | 1906 |
| 604 | 20231012 | 092900 | 1319842500 | 31550 | 31600 | 31650 | 31550 | 1257 |
| 605 | 20231012 | 092800 | 1280122050 | 31550 | 31550 | 31650 | 31500 | 1613 |
| 606 | 20231012 | 092700 | 1229113650 | 31500 | 31500 | 31550 | 31500 | 1157 |
| 607 | 20231012 | 092600 | 1192612500 | 31500 | 31550 | 31550 | 31500 | 218 |
| 608 | 20231012 | 092500 | 1185745250 | 31550 | 31400 | 31550 | 31400 | 1476 |
| 609 | 20231012 | 092400 | 1139276700 | 31450 | 31500 | 31500 | 31400 | 664 |
| 610 | 20231012 | 092300 | 1118388200 | 31500 | 31350 | 31500 | 31350 | 2645 |
| 611 | 20231012 | 092200 | 1035237250 | 31300 | 31400 | 31400 | 31300 | 647 |
| 612 | 20231012 | 092100 | 1014939750 | 31350 | 31400 | 31500 | 31350 | 2657 |
| 613 | 20231012 | 092000 | 931383100 | 31400 | 31350 | 31450 | 31350 | 842 |
| 614 | 20231012 | 091900 | 904957600 | 31400 | 31300 | 31400 | 31250 | 3095 |
| 615 | 20231012 | 091800 | 808111250 | 31350 | 31250 | 31350 | 31200 | 615 |
| 616 | 20231012 | 091700 | 788864450 | 31250 | 31100 | 31250 | 31100 | 868 |
| 617 | 20231012 | 091600 | 761786850 | 31100 | 31050 | 31150 | 31000 | 555 |
| 618 | 20231012 | 091500 | 744551150 | 30950 | 31100 | 31100 | 30950 | 219 |
| 619 | 20231012 | 091400 | 737750600 | 31150 | 31150 | 31150 | 31150 | 15 |
| 620 | 20231012 | 091300 | 737283350 | 30900 | 31150 | 31150 | 30900 | 1712 |
| 621 | 20231012 | 091200 | 684228400 | 31150 | 31450 | 31450 | 31150 | 2372 |
| 622 | 20231012 | 091100 | 609898550 | 31450 | 31350 | 31450 | 31200 | 1467 |
| 623 | 20231012 | 091000 | 563868450 | 31350 | 31300 | 31400 | 31200 | 3913 |
| 624 | 20231012 | 090900 | 441105450 | 31350 | 31250 | 31350 | 31100 | 1397 |
| 625 | 20231012 | 090800 | 397478400 | 31250 | 31100 | 31300 | 31100 | 1959 |
| 626 | 20231012 | 090700 | 336329350 | 31100 | 30900 | 31100 | 30850 | 1833 |
| 627 | 20231012 | 090600 | 279537750 | 30900 | 30800 | 30950 | 30800 | 492 |
| 628 | 20231012 | 090500 | 264340200 | 30750 | 30650 | 30750 | 30650 | 877 |
| 629 | 20231012 | 090400 | 237412000 | 30700 | 30900 | 30950 | 30400 | 2964 |
| 630 | 20231012 | 090300 | 146911750 | 30900 | 30800 | 30950 | 30800 | 388 |
| 631 | 20231012 | 090200 | 134927200 | 30700 | 31000 | 31050 | 30700 | 2127 |
| 632 | 20231012 | 090100 | 69228250 | 31000 | 30850 | 31000 | 30850 | 527 |
| 633 | 20231012 | 090000 | 52949250 | 30900 | 30450 | 30950 | 30450 | 1729 |