33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 3 | 20231016 | 192300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231016 | 192200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231016 | 192100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231016 | 192000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231016 | 191900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231016 | 191800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231016 | 191700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231016 | 191600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231016 | 191500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231016 | 191400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231016 | 191300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231016 | 191200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231016 | 191100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231016 | 191000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231016 | 190900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231016 | 190800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231016 | 190700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231016 | 190600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231016 | 190500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231016 | 190400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231016 | 190300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231016 | 190200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231016 | 190100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231016 | 190000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231016 | 185900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231016 | 185800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231016 | 185700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231016 | 185600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231016 | 185500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231016 | 185400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 33 | 20231016 | 185300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231016 | 185200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231016 | 185100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231016 | 185000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231016 | 184900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231016 | 184800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231016 | 184700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231016 | 184600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231016 | 184500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231016 | 184400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231016 | 184300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231016 | 184200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231016 | 184100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231016 | 184000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231016 | 183900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231016 | 183800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231016 | 183700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231016 | 183600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231016 | 183500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231016 | 183400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231016 | 183300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231016 | 183200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231016 | 183100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231016 | 183000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231016 | 182900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231016 | 182800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231016 | 182700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231016 | 182600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231016 | 182500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231016 | 182400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 63 | 20231016 | 182300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231016 | 182200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231016 | 182100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231016 | 182000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231016 | 181900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231016 | 181800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231016 | 181700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231016 | 181600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231016 | 181500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231016 | 181400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231016 | 181300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231016 | 181200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231016 | 181100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231016 | 181000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231016 | 180900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231016 | 180800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231016 | 180700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231016 | 180600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231016 | 180500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231016 | 180400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231016 | 180300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231016 | 180200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231016 | 180100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231016 | 180000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231016 | 175900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231016 | 175800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231016 | 175700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231016 | 175600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231016 | 175500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231016 | 175400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 93 | 20231016 | 175300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231016 | 175200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231016 | 175100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231016 | 175000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231016 | 174900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231016 | 174800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231016 | 174700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231016 | 174600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231016 | 174500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231016 | 174400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231016 | 174300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231016 | 174200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231016 | 174100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231016 | 174000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231016 | 173900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231016 | 173800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231016 | 173700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231016 | 173600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231016 | 173500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231016 | 173400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231016 | 173300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231016 | 173200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231016 | 173100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231016 | 173000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231016 | 172900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231016 | 172800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231016 | 172700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231016 | 172600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231016 | 172500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231016 | 172400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 123 | 20231016 | 172300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231016 | 172200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231016 | 172100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231016 | 172000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231016 | 171900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231016 | 171800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231016 | 171700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231016 | 171600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231016 | 171500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231016 | 171400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231016 | 171300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231016 | 171200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231016 | 171100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231016 | 171000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231016 | 170900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231016 | 170800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231016 | 170700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231016 | 170600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231016 | 170500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231016 | 170400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231016 | 170300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231016 | 170200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231016 | 170100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231016 | 170000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231016 | 165900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231016 | 165800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231016 | 165700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231016 | 165600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231016 | 165500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231016 | 165400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 153 | 20231016 | 165300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231016 | 165200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231016 | 165100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231016 | 165000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231016 | 164900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231016 | 164800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231016 | 164700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231016 | 164600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231016 | 164500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231016 | 164400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231016 | 164300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231016 | 164200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231016 | 164100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231016 | 164000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231016 | 163900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231016 | 163800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231016 | 163700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231016 | 163600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231016 | 163500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231016 | 163400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231016 | 163300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231016 | 163200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231016 | 163100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231016 | 163000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231016 | 162900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231016 | 162800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231016 | 162700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231016 | 162600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231016 | 162500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231016 | 162400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 183 | 20231016 | 162300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231016 | 162200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231016 | 162100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231016 | 162000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231016 | 161900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231016 | 161800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231016 | 161700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231016 | 161600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231016 | 161500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231016 | 161400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231016 | 161300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231016 | 161200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231016 | 161100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231016 | 161000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231016 | 160900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231016 | 160800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231016 | 160700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231016 | 160600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231016 | 160500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231016 | 160400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231016 | 160300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231016 | 160200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231016 | 160100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231016 | 160000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231016 | 155900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231016 | 155800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231016 | 155700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231016 | 155600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231016 | 155500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231016 | 155400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 213 | 20231016 | 155300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231016 | 155200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231016 | 155100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231016 | 155000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231016 | 154900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231016 | 154800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231016 | 154700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231016 | 154600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231016 | 154500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231016 | 154400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231016 | 154300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231016 | 154200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231016 | 154100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231016 | 154000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231016 | 153900 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231016 | 153800 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231016 | 153700 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231016 | 153600 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231016 | 153500 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231016 | 153400 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231016 | 153300 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231016 | 153200 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231016 | 153100 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231016 | 153000 | 6878985500 | 25900 | 25900 | 25900 | 25900 | 2710 |
| 237 | 20231016 | 152900 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231016 | 152800 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231016 | 152700 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231016 | 152600 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231016 | 152500 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231016 | 152400 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 243 | 20231016 | 152300 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20231016 | 152200 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20231016 | 152100 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20231016 | 152000 | 6808796500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20231016 | 151900 | 6808796500 | 25900 | 25950 | 25950 | 25800 | 645 |
| 248 | 20231016 | 151800 | 6792114500 | 25850 | 25950 | 26000 | 25850 | 1407 |
| 249 | 20231016 | 151700 | 6755663450 | 26000 | 25900 | 26000 | 25900 | 1990 |
| 250 | 20231016 | 151600 | 6704037000 | 25950 | 25950 | 26000 | 25900 | 436 |
| 251 | 20231016 | 151500 | 6692723250 | 26000 | 26000 | 26000 | 25900 | 1151 |
| 252 | 20231016 | 151400 | 6662854750 | 26000 | 26000 | 26000 | 26000 | 2 |
| 253 | 20231016 | 151300 | 6662802750 | 26000 | 26000 | 26000 | 25950 | 897 |
| 254 | 20231016 | 151200 | 6639483250 | 26050 | 26050 | 26100 | 26000 | 922 |
| 255 | 20231016 | 151100 | 6615468650 | 26000 | 26100 | 26100 | 26000 | 1033 |
| 256 | 20231016 | 151000 | 6588537500 | 26100 | 26050 | 26100 | 26000 | 406 |
| 257 | 20231016 | 150900 | 6577973950 | 26100 | 26000 | 26100 | 26000 | 1595 |
| 258 | 20231016 | 150800 | 6536488500 | 26000 | 25950 | 26000 | 25950 | 1111 |
| 259 | 20231016 | 150700 | 6507653500 | 25950 | 25950 | 25950 | 25950 | 292 |
| 260 | 20231016 | 150600 | 6500076100 | 26000 | 25950 | 26000 | 25850 | 580 |
| 261 | 20231016 | 150500 | 6485051150 | 25950 | 26000 | 26000 | 25950 | 498 |
| 262 | 20231016 | 150400 | 6472108700 | 26000 | 25950 | 26000 | 25950 | 369 |
| 263 | 20231016 | 150300 | 6462530600 | 25900 | 25950 | 25950 | 25900 | 368 |
| 264 | 20231016 | 150200 | 6452992350 | 25950 | 25900 | 25950 | 25850 | 1339 |
| 265 | 20231016 | 150100 | 6418313450 | 25900 | 25850 | 25900 | 25800 | 417 |
| 266 | 20231016 | 150000 | 6407516250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 267 | 20231016 | 145900 | 6407490450 | 25800 | 25700 | 25800 | 25700 | 699 |
| 268 | 20231016 | 145800 | 6389475150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 269 | 20231016 | 145700 | 6389475150 | 25650 | 25650 | 25650 | 25650 | 68 |
| 270 | 20231016 | 145600 | 6387730950 | 25700 | 25700 | 25700 | 25650 | 551 |
| 271 | 20231016 | 145500 | 6373579750 | 25650 | 25700 | 25700 | 25650 | 407 |
| 272 | 20231016 | 145400 | 6363128500 | 25700 | 25700 | 25700 | 25700 | 434 |
| 273 | 20231016 | 145300 | 6351974700 | 25700 | 25550 | 25700 | 25550 | 707 |
| 274 | 20231016 | 145200 | 6333828250 | 25600 | 25550 | 25600 | 25500 | 256 |
| 275 | 20231016 | 145100 | 6327286700 | 25550 | 25500 | 25550 | 25500 | 1112 |
| 276 | 20231016 | 145000 | 6298925700 | 25500 | 25550 | 25550 | 25500 | 82 |
| 277 | 20231016 | 144900 | 6296834200 | 25550 | 25550 | 25550 | 25500 | 133 |
| 278 | 20231016 | 144800 | 6293440200 | 25550 | 25550 | 25550 | 25550 | 74 |
| 279 | 20231016 | 144700 | 6291549500 | 25550 | 25550 | 25550 | 25500 | 279 |
| 280 | 20231016 | 144600 | 6284431100 | 25550 | 25550 | 25550 | 25550 | 1340 |
| 281 | 20231016 | 144500 | 6250194100 | 25550 | 25600 | 25600 | 25550 | 202 |
| 282 | 20231016 | 144400 | 6245023000 | 25600 | 25600 | 25600 | 25600 | 106 |
| 283 | 20231016 | 144300 | 6242309400 | 25550 | 25600 | 25600 | 25550 | 142 |
| 284 | 20231016 | 144200 | 6238679800 | 25550 | 25550 | 25600 | 25500 | 237 |
| 285 | 20231016 | 144100 | 6232628950 | 25500 | 25550 | 25550 | 25500 | 212 |
| 286 | 20231016 | 144000 | 6227212400 | 25550 | 25600 | 25600 | 25500 | 5167 |
| 287 | 20231016 | 143900 | 6095287100 | 25600 | 25600 | 25600 | 25600 | 0 |
| 288 | 20231016 | 143800 | 6095287100 | 25600 | 25650 | 25650 | 25600 | 986 |
| 289 | 20231016 | 143700 | 6070045450 | 25650 | 25600 | 25650 | 25600 | 188 |
| 290 | 20231016 | 143600 | 6065231300 | 25600 | 25600 | 25650 | 25600 | 39 |
| 291 | 20231016 | 143500 | 6064231400 | 25650 | 25650 | 25650 | 25650 | 580 |
| 292 | 20231016 | 143400 | 6049354400 | 25600 | 25650 | 25650 | 25600 | 338 |
| 293 | 20231016 | 143300 | 6040701150 | 25600 | 25700 | 25700 | 25600 | 262 |
| 294 | 20231016 | 143200 | 6033982800 | 25650 | 25650 | 25650 | 25650 | 582 |
| 295 | 20231016 | 143100 | 6019054500 | 25650 | 25700 | 25700 | 25650 | 830 |
| 296 | 20231016 | 143000 | 5997743500 | 25700 | 25700 | 25700 | 25700 | 53 |
| 297 | 20231016 | 142900 | 5996381400 | 25700 | 25700 | 25700 | 25700 | 49 |
| 298 | 20231016 | 142800 | 5995122100 | 25700 | 25650 | 25700 | 25650 | 465 |
| 299 | 20231016 | 142700 | 5983194500 | 25700 | 25700 | 25700 | 25700 | 113 |
| 300 | 20231016 | 142600 | 5980290400 | 25700 | 25700 | 25700 | 25700 | 259 |
| 301 | 20231016 | 142500 | 5973634100 | 25700 | 25750 | 25750 | 25700 | 410 |
| 302 | 20231016 | 142400 | 5963096850 | 25750 | 25750 | 25750 | 25750 | 258 |
| 303 | 20231016 | 142300 | 5956453350 | 25800 | 25800 | 25800 | 25800 | 30 |
| 304 | 20231016 | 142200 | 5955679350 | 25800 | 25800 | 25850 | 25800 | 32 |
| 305 | 20231016 | 142100 | 5954853700 | 25800 | 25900 | 25900 | 25800 | 515 |
| 306 | 20231016 | 142000 | 5941561300 | 25850 | 25850 | 25850 | 25850 | 518 |
| 307 | 20231016 | 141900 | 5928171000 | 25850 | 25850 | 25850 | 25850 | 5 |
| 308 | 20231016 | 141800 | 5928041750 | 25850 | 25850 | 25850 | 25850 | 71 |
| 309 | 20231016 | 141700 | 5926206400 | 25850 | 25850 | 25850 | 25850 | 12 |
| 310 | 20231016 | 141600 | 5925896200 | 25850 | 25850 | 25850 | 25850 | 242 |
| 311 | 20231016 | 141500 | 5919640500 | 25850 | 25850 | 25850 | 25850 | 20 |
| 312 | 20231016 | 141400 | 5919123500 | 25850 | 25850 | 25850 | 25850 | 27 |
| 313 | 20231016 | 141300 | 5918425550 | 25750 | 25850 | 25850 | 25750 | 41 |
| 314 | 20231016 | 141200 | 5917368700 | 25800 | 25800 | 25800 | 25800 | 45 |
| 315 | 20231016 | 141100 | 5916207700 | 25800 | 25800 | 25800 | 25800 | 78 |
| 316 | 20231016 | 141000 | 5914195300 | 25700 | 25700 | 25700 | 25700 | 1005 |
| 317 | 20231016 | 140900 | 5888366800 | 25700 | 25700 | 25700 | 25700 | 812 |
| 318 | 20231016 | 140800 | 5867498400 | 25700 | 25650 | 25700 | 25650 | 136 |
| 319 | 20231016 | 140700 | 5864007500 | 25650 | 25650 | 25650 | 25650 | 29 |
| 320 | 20231016 | 140600 | 5863263650 | 25650 | 25650 | 25650 | 25600 | 244 |
| 321 | 20231016 | 140500 | 5857010050 | 25650 | 25650 | 25650 | 25650 | 119 |
| 322 | 20231016 | 140400 | 5853957700 | 25650 | 25700 | 25700 | 25650 | 25 |
| 323 | 20231016 | 140300 | 5853315800 | 25700 | 25700 | 25700 | 25700 | 18 |
| 324 | 20231016 | 140200 | 5852853200 | 25600 | 25650 | 25700 | 25600 | 1944 |
| 325 | 20231016 | 140100 | 5802997050 | 25650 | 25600 | 25650 | 25600 | 563 |
| 326 | 20231016 | 140000 | 5788571150 | 25600 | 25600 | 25600 | 25600 | 147 |
| 327 | 20231016 | 135900 | 5784807950 | 25600 | 25650 | 25650 | 25600 | 298 |
| 328 | 20231016 | 135800 | 5777178150 | 25600 | 25650 | 25650 | 25600 | 48 |
| 329 | 20231016 | 135700 | 5775947000 | 25650 | 25650 | 25650 | 25650 | 166 |
| 330 | 20231016 | 135600 | 5771689100 | 25650 | 25650 | 25650 | 25650 | 211 |
| 331 | 20231016 | 135500 | 5766276950 | 25700 | 25700 | 25700 | 25700 | 6 |
| 332 | 20231016 | 135400 | 5766122750 | 25700 | 25700 | 25700 | 25700 | 68 |
| 333 | 20231016 | 135300 | 5764375150 | 25650 | 25650 | 25650 | 25650 | 213 |
| 334 | 20231016 | 135200 | 5758911700 | 25650 | 25650 | 25650 | 25650 | 74 |
| 335 | 20231016 | 135100 | 5757013600 | 25700 | 25700 | 25700 | 25700 | 28 |
| 336 | 20231016 | 135000 | 5756294000 | 25700 | 25750 | 25750 | 25700 | 70 |
| 337 | 20231016 | 134900 | 5754492500 | 25800 | 25750 | 25800 | 25700 | 718 |
| 338 | 20231016 | 134800 | 5736031650 | 25800 | 25800 | 25800 | 25800 | 40 |
| 339 | 20231016 | 134700 | 5734999650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 340 | 20231016 | 134600 | 5734999650 | 25800 | 25800 | 25800 | 25800 | 71 |
| 341 | 20231016 | 134500 | 5733167850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 342 | 20231016 | 134400 | 5733167850 | 25800 | 25900 | 25900 | 25800 | 125 |
| 343 | 20231016 | 134300 | 5729939150 | 25900 | 25900 | 25900 | 25900 | 214 |
| 344 | 20231016 | 134200 | 5724396550 | 25900 | 25900 | 25900 | 25900 | 8 |
| 345 | 20231016 | 134100 | 5724189350 | 25950 | 25800 | 25950 | 25800 | 98 |
| 346 | 20231016 | 134000 | 5721657950 | 25950 | 25950 | 25950 | 25950 | 410 |
| 347 | 20231016 | 133900 | 5711018450 | 25950 | 25750 | 25950 | 25750 | 61 |
| 348 | 20231016 | 133800 | 5709439550 | 25700 | 25750 | 25750 | 25700 | 351 |
| 349 | 20231016 | 133700 | 5700418800 | 25750 | 25750 | 25750 | 25750 | 288 |
| 350 | 20231016 | 133600 | 5693002800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 351 | 20231016 | 133500 | 5693002800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 352 | 20231016 | 133400 | 5693002800 | 25750 | 25750 | 25750 | 25750 | 49 |
| 353 | 20231016 | 133300 | 5691741050 | 25750 | 25750 | 25750 | 25750 | 39 |
| 354 | 20231016 | 133200 | 5690736800 | 25750 | 25750 | 25750 | 25700 | 57 |
| 355 | 20231016 | 133100 | 5689271150 | 25750 | 25750 | 25750 | 25700 | 2177 |
| 356 | 20231016 | 133000 | 5633215400 | 25700 | 25700 | 25700 | 25700 | 200 |
| 357 | 20231016 | 132900 | 5628075400 | 25750 | 25750 | 25750 | 25750 | 461 |
| 358 | 20231016 | 132800 | 5616204650 | 25750 | 25750 | 25750 | 25750 | 171 |
| 359 | 20231016 | 132700 | 5611801400 | 25800 | 25750 | 25800 | 25750 | 33 |
| 360 | 20231016 | 132600 | 5610951100 | 25750 | 25800 | 25800 | 25750 | 329 |
| 361 | 20231016 | 132500 | 5602478500 | 25800 | 25800 | 25800 | 25800 | 389 |
| 362 | 20231016 | 132400 | 5592442300 | 25800 | 25800 | 25800 | 25800 | 16 |
| 363 | 20231016 | 132300 | 5592029500 | 25800 | 25750 | 25800 | 25750 | 145 |
| 364 | 20231016 | 132200 | 5588288550 | 25800 | 25800 | 25850 | 25800 | 1046 |
| 365 | 20231016 | 132100 | 5561300550 | 25850 | 25850 | 25850 | 25850 | 176 |
| 366 | 20231016 | 132000 | 5556750950 | 25850 | 25850 | 25900 | 25850 | 132 |
| 367 | 20231016 | 131900 | 5553333750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 368 | 20231016 | 131800 | 5553333750 | 25850 | 25900 | 25900 | 25850 | 193 |
| 369 | 20231016 | 131700 | 5548342800 | 25900 | 25900 | 25900 | 25900 | 45 |
| 370 | 20231016 | 131600 | 5547177300 | 25900 | 25900 | 25900 | 25900 | 278 |
| 371 | 20231016 | 131500 | 5539977100 | 25850 | 25850 | 25850 | 25850 | 242 |
| 372 | 20231016 | 131400 | 5533721400 | 25850 | 25850 | 25850 | 25850 | 10 |
| 373 | 20231016 | 131300 | 5533462900 | 25850 | 25850 | 25850 | 25850 | 129 |
| 374 | 20231016 | 131200 | 5530128250 | 25850 | 25850 | 25850 | 25850 | 36 |
| 375 | 20231016 | 131100 | 5529197650 | 25800 | 25900 | 25900 | 25800 | 677 |
| 376 | 20231016 | 131000 | 5511697850 | 25900 | 25900 | 25900 | 25900 | 487 |
| 377 | 20231016 | 130900 | 5499084550 | 25900 | 25950 | 25950 | 25900 | 68 |
| 378 | 20231016 | 130800 | 5497321450 | 25950 | 25950 | 25950 | 25950 | 0 |
| 379 | 20231016 | 130700 | 5497321450 | 25950 | 25950 | 25950 | 25950 | 123 |
| 380 | 20231016 | 130600 | 5494129600 | 25900 | 25900 | 25900 | 25900 | 467 |
| 381 | 20231016 | 130500 | 5482034300 | 25850 | 25900 | 25900 | 25850 | 123 |
| 382 | 20231016 | 130400 | 5478852650 | 25900 | 25900 | 25900 | 25900 | 717 |
| 383 | 20231016 | 130300 | 5460282350 | 25900 | 25900 | 25900 | 25850 | 29 |
| 384 | 20231016 | 130200 | 5459531550 | 25900 | 25900 | 25900 | 25900 | 1 |
| 385 | 20231016 | 130100 | 5459505650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 386 | 20231016 | 130000 | 5459505650 | 25850 | 25850 | 25850 | 25850 | 82 |
| 387 | 20231016 | 125900 | 5457385950 | 25850 | 25900 | 25900 | 25850 | 48 |
| 388 | 20231016 | 125800 | 5456143000 | 25900 | 25900 | 25900 | 25900 | 17 |
| 389 | 20231016 | 125700 | 5455702700 | 25900 | 25900 | 25900 | 25900 | 4 |
| 390 | 20231016 | 125600 | 5455599100 | 25850 | 25800 | 25850 | 25800 | 92 |
| 391 | 20231016 | 125500 | 5453223000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 392 | 20231016 | 125400 | 5453223000 | 25900 | 25900 | 25900 | 25900 | 37 |
| 393 | 20231016 | 125300 | 5452264700 | 25900 | 25800 | 25900 | 25800 | 162 |
| 394 | 20231016 | 125200 | 5448075700 | 25850 | 25850 | 25850 | 25850 | 170 |
| 395 | 20231016 | 125100 | 5443681200 | 25850 | 25800 | 25850 | 25800 | 124 |
| 396 | 20231016 | 125000 | 5440476800 | 25800 | 25850 | 25850 | 25800 | 11 |
| 397 | 20231016 | 124900 | 5440192550 | 25850 | 25850 | 25850 | 25850 | 26 |
| 398 | 20231016 | 124800 | 5439520450 | 25850 | 25850 | 25850 | 25850 | 2 |
| 399 | 20231016 | 124700 | 5439468750 | 25850 | 25850 | 25850 | 25850 | 41 |
| 400 | 20231016 | 124600 | 5438408900 | 25850 | 25850 | 25850 | 25850 | 29 |
| 401 | 20231016 | 124500 | 5437659250 | 25850 | 25750 | 25850 | 25700 | 117 |
| 402 | 20231016 | 124400 | 5434641950 | 25750 | 25750 | 25750 | 25750 | 49 |
| 403 | 20231016 | 124300 | 5433380200 | 25650 | 25800 | 25850 | 25650 | 51 |
| 404 | 20231016 | 124200 | 5432063850 | 25500 | 25800 | 25900 | 25500 | 2968 |
| 405 | 20231016 | 124100 | 5356058200 | 25750 | 25650 | 25750 | 25650 | 3 |
| 406 | 20231016 | 124000 | 5355981100 | 25650 | 25800 | 25800 | 25650 | 644 |
| 407 | 20231016 | 123900 | 5339447400 | 25800 | 25850 | 25850 | 25600 | 801 |
| 408 | 20231016 | 123800 | 5318877350 | 25800 | 25900 | 25900 | 25800 | 352 |
| 409 | 20231016 | 123700 | 5309794400 | 25900 | 25900 | 25900 | 25900 | 103 |
| 410 | 20231016 | 123600 | 5307126700 | 25900 | 25900 | 25950 | 25900 | 434 |
| 411 | 20231016 | 123500 | 5295883850 | 25900 | 25700 | 25900 | 25700 | 172 |
| 412 | 20231016 | 123400 | 5291458050 | 25700 | 25800 | 25800 | 25700 | 1866 |
| 413 | 20231016 | 123300 | 5243480000 | 25750 | 25950 | 25950 | 25750 | 158 |
| 414 | 20231016 | 123200 | 5239383900 | 25950 | 25950 | 25950 | 25950 | 55 |
| 415 | 20231016 | 123100 | 5237956650 | 25950 | 25850 | 25950 | 25800 | 452 |
| 416 | 20231016 | 123000 | 5226265800 | 25750 | 25850 | 25850 | 25750 | 32 |
| 417 | 20231016 | 122900 | 5225438700 | 25700 | 25750 | 25800 | 25700 | 1072 |
| 418 | 20231016 | 122800 | 5197861750 | 25750 | 25800 | 25800 | 25750 | 935 |
| 419 | 20231016 | 122700 | 5173781550 | 25850 | 25800 | 25850 | 25750 | 171 |
| 420 | 20231016 | 122600 | 5169370550 | 25850 | 25850 | 25850 | 25850 | 860 |
| 421 | 20231016 | 122500 | 5147139550 | 25800 | 25800 | 25800 | 25800 | 50 |
| 422 | 20231016 | 122400 | 5145849550 | 25800 | 25750 | 25800 | 25750 | 55 |
| 423 | 20231016 | 122300 | 5144432000 | 25800 | 25800 | 25800 | 25800 | 68 |
| 424 | 20231016 | 122200 | 5142677600 | 25800 | 25800 | 25800 | 25800 | 11 |
| 425 | 20231016 | 122100 | 5142393800 | 25800 | 25800 | 25800 | 25800 | 122 |
| 426 | 20231016 | 122000 | 5139246200 | 25800 | 25800 | 25850 | 25800 | 386 |
| 427 | 20231016 | 121900 | 5129287150 | 25850 | 25850 | 25850 | 25850 | 2 |
| 428 | 20231016 | 121800 | 5129235450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 429 | 20231016 | 121700 | 5129235450 | 25800 | 25800 | 25850 | 25800 | 23 |
| 430 | 20231016 | 121600 | 5128641550 | 25850 | 25850 | 25850 | 25850 | 75 |
| 431 | 20231016 | 121500 | 5126702800 | 25850 | 25850 | 25850 | 25850 | 53 |
| 432 | 20231016 | 121400 | 5125332750 | 25750 | 25750 | 25800 | 25750 | 61 |
| 433 | 20231016 | 121300 | 5123761950 | 25750 | 25750 | 25750 | 25750 | 467 |
| 434 | 20231016 | 121200 | 5111736700 | 25800 | 25800 | 25800 | 25800 | 520 |
| 435 | 20231016 | 121100 | 5098320700 | 25850 | 25850 | 25850 | 25850 | 98 |
| 436 | 20231016 | 121000 | 5095787400 | 25850 | 25850 | 25850 | 25850 | 9 |
| 437 | 20231016 | 120900 | 5095554750 | 25850 | 25800 | 25850 | 25800 | 55 |
| 438 | 20231016 | 120800 | 5094133700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 439 | 20231016 | 120700 | 5094133700 | 25850 | 25850 | 25850 | 25850 | 7 |
| 440 | 20231016 | 120600 | 5093952750 | 25850 | 25950 | 25950 | 25800 | 1126 |
| 441 | 20231016 | 120500 | 5064869250 | 25950 | 25850 | 25950 | 25850 | 306 |
| 442 | 20231016 | 120400 | 5056958550 | 25900 | 25900 | 25900 | 25900 | 882 |
| 443 | 20231016 | 120300 | 5034114750 | 25950 | 25950 | 25950 | 25950 | 0 |
| 444 | 20231016 | 120200 | 5034114750 | 25950 | 25950 | 25950 | 25950 | 853 |
| 445 | 20231016 | 120100 | 5011979400 | 26000 | 26000 | 26000 | 26000 | 50 |
| 446 | 20231016 | 120000 | 5010679400 | 26000 | 26000 | 26000 | 26000 | 1 |
| 447 | 20231016 | 115900 | 5010653400 | 26000 | 25950 | 26000 | 25950 | 34 |
| 448 | 20231016 | 115800 | 5009771050 | 25950 | 25950 | 25950 | 25950 | 20 |
| 449 | 20231016 | 115700 | 5009252050 | 25950 | 25950 | 25950 | 25950 | 5 |
| 450 | 20231016 | 115600 | 5009122300 | 25950 | 25950 | 25950 | 25950 | 200 |
| 451 | 20231016 | 115500 | 5003932300 | 25950 | 25950 | 25950 | 25950 | 126 |
| 452 | 20231016 | 115400 | 5000662600 | 25950 | 25950 | 25950 | 25950 | 167 |
| 453 | 20231016 | 115300 | 4996328950 | 25950 | 25950 | 26000 | 25950 | 78 |
| 454 | 20231016 | 115200 | 4994303700 | 26000 | 26000 | 26000 | 26000 | 0 |
| 455 | 20231016 | 115100 | 4994303700 | 26000 | 26000 | 26000 | 26000 | 185 |
| 456 | 20231016 | 115000 | 4989493700 | 26000 | 26000 | 26000 | 25950 | 17 |
| 457 | 20231016 | 114900 | 4989051750 | 26000 | 25950 | 26000 | 25950 | 108 |
| 458 | 20231016 | 114800 | 4986248750 | 26000 | 25900 | 26000 | 25900 | 301 |
| 459 | 20231016 | 114700 | 4978434700 | 25950 | 26000 | 26000 | 25950 | 59 |
| 460 | 20231016 | 114600 | 4976902200 | 26000 | 26000 | 26000 | 26000 | 20 |
| 461 | 20231016 | 114500 | 4976382200 | 25900 | 26000 | 26000 | 25900 | 571 |
| 462 | 20231016 | 114400 | 4961588750 | 26000 | 26000 | 26000 | 26000 | 192 |
| 463 | 20231016 | 114300 | 4956596750 | 26000 | 26000 | 26000 | 25950 | 68 |
| 464 | 20231016 | 114200 | 4954829400 | 26000 | 26000 | 26000 | 26000 | 12 |
| 465 | 20231016 | 114100 | 4954517400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 466 | 20231016 | 114000 | 4954517400 | 25900 | 25900 | 25900 | 25900 | 49 |
| 467 | 20231016 | 113900 | 4953248300 | 25900 | 25900 | 25900 | 25900 | 58 |
| 468 | 20231016 | 113800 | 4951746100 | 25850 | 25900 | 25900 | 25850 | 10 |
| 469 | 20231016 | 113700 | 4951487150 | 25900 | 25900 | 25900 | 25900 | 16 |
| 470 | 20231016 | 113600 | 4951072750 | 25850 | 25850 | 25850 | 25850 | 297 |
| 471 | 20231016 | 113500 | 4943395300 | 25850 | 25850 | 25850 | 25850 | 222 |
| 472 | 20231016 | 113400 | 4937656600 | 25950 | 26000 | 26000 | 25900 | 1113 |
| 473 | 20231016 | 113300 | 4908798700 | 25950 | 26000 | 26000 | 25950 | 303 |
| 474 | 20231016 | 113200 | 4900925700 | 25950 | 26000 | 26000 | 25950 | 160 |
| 475 | 20231016 | 113100 | 4896771800 | 25950 | 25950 | 25950 | 25950 | 25 |
| 476 | 20231016 | 113000 | 4896123050 | 26000 | 26000 | 26000 | 26000 | 7 |
| 477 | 20231016 | 112900 | 4895941050 | 26000 | 26000 | 26000 | 25950 | 58 |
| 478 | 20231016 | 112800 | 4894433800 | 26000 | 26000 | 26000 | 26000 | 279 |
| 479 | 20231016 | 112700 | 4887179800 | 26000 | 25950 | 26000 | 25950 | 153 |
| 480 | 20231016 | 112600 | 4883209300 | 25950 | 26000 | 26000 | 25950 | 64 |
| 481 | 20231016 | 112500 | 4881547500 | 25950 | 25950 | 25950 | 25950 | 172 |
| 482 | 20231016 | 112400 | 4877084100 | 25950 | 26000 | 26000 | 25950 | 137 |
| 483 | 20231016 | 112300 | 4873526450 | 26000 | 26000 | 26000 | 26000 | 121 |
| 484 | 20231016 | 112200 | 4870380450 | 26000 | 26000 | 26000 | 26000 | 102 |
| 485 | 20231016 | 112100 | 4867728450 | 25950 | 26000 | 26000 | 25950 | 10 |
| 486 | 20231016 | 112000 | 4867468500 | 26000 | 25950 | 26000 | 25950 | 219 |
| 487 | 20231016 | 111900 | 4861784100 | 26000 | 26000 | 26000 | 26000 | 15 |
| 488 | 20231016 | 111800 | 4861394100 | 26000 | 26000 | 26000 | 26000 | 283 |
| 489 | 20231016 | 111700 | 4854036100 | 25950 | 25950 | 25950 | 25950 | 163 |
| 490 | 20231016 | 111600 | 4849806250 | 25950 | 25950 | 25950 | 25950 | 403 |
| 491 | 20231016 | 111500 | 4839348400 | 25950 | 25950 | 25950 | 25950 | 339 |
| 492 | 20231016 | 111400 | 4830551350 | 26000 | 26000 | 26000 | 26000 | 18 |
| 493 | 20231016 | 111300 | 4830083350 | 26100 | 26000 | 26100 | 26000 | 34 |
| 494 | 20231016 | 111200 | 4829197850 | 26000 | 26000 | 26000 | 26000 | 526 |
| 495 | 20231016 | 111100 | 4815521850 | 25950 | 25950 | 25950 | 25900 | 751 |
| 496 | 20231016 | 111000 | 4796033650 | 25950 | 25950 | 25950 | 25950 | 126 |
| 497 | 20231016 | 110900 | 4792763950 | 25850 | 25800 | 25850 | 25800 | 288 |
| 498 | 20231016 | 110800 | 4785321650 | 25850 | 25900 | 25900 | 25850 | 164 |
| 499 | 20231016 | 110700 | 4781076050 | 25900 | 25900 | 25900 | 25900 | 145 |
| 500 | 20231016 | 110600 | 4777320550 | 25900 | 25850 | 25900 | 25800 | 1048 |
| 501 | 20231016 | 110500 | 4750259000 | 25900 | 25900 | 25950 | 25850 | 522 |
| 502 | 20231016 | 110400 | 4736747400 | 26000 | 26000 | 26000 | 25950 | 306 |
| 503 | 20231016 | 110300 | 4728806150 | 26000 | 26000 | 26000 | 26000 | 141 |
| 504 | 20231016 | 110200 | 4725140150 | 26000 | 26000 | 26000 | 26000 | 1636 |
| 505 | 20231016 | 110100 | 4682604150 | 26200 | 26200 | 26200 | 26200 | 1 |
| 506 | 20231016 | 110000 | 4682577950 | 26200 | 26200 | 26200 | 26150 | 324 |
| 507 | 20231016 | 105900 | 4674089900 | 26200 | 26000 | 26200 | 26000 | 720 |
| 508 | 20231016 | 105800 | 4655368900 | 25950 | 25900 | 26000 | 25900 | 499 |
| 509 | 20231016 | 105700 | 4642441700 | 25900 | 26000 | 26000 | 25900 | 674 |
| 510 | 20231016 | 105600 | 4624962450 | 26000 | 25950 | 26000 | 25950 | 596 |
| 511 | 20231016 | 105500 | 4609494450 | 26000 | 26000 | 26000 | 25950 | 3062 |
| 512 | 20231016 | 105400 | 4529884450 | 26000 | 26100 | 26100 | 26000 | 2190 |
| 513 | 20231016 | 105300 | 4472818050 | 26100 | 26150 | 26150 | 26050 | 256 |
| 514 | 20231016 | 105200 | 4466137950 | 26150 | 26150 | 26150 | 26150 | 10 |
| 515 | 20231016 | 105100 | 4465876450 | 26100 | 26150 | 26250 | 26100 | 2217 |
| 516 | 20231016 | 105000 | 4408001000 | 26150 | 26150 | 26150 | 26150 | 3 |
| 517 | 20231016 | 104900 | 4407922550 | 26150 | 26200 | 26200 | 26150 | 94 |
| 518 | 20231016 | 104800 | 4405464400 | 26250 | 26150 | 26250 | 26150 | 67 |
| 519 | 20231016 | 104700 | 4403711550 | 26150 | 26200 | 26200 | 26150 | 119 |
| 520 | 20231016 | 104600 | 4400597250 | 26200 | 26250 | 26250 | 26200 | 140 |
| 521 | 20231016 | 104500 | 4396923750 | 26250 | 26250 | 26250 | 26250 | 109 |
| 522 | 20231016 | 104400 | 4394062500 | 26150 | 26100 | 26150 | 26100 | 253 |
| 523 | 20231016 | 104300 | 4387456900 | 26150 | 26100 | 26150 | 26100 | 110 |
| 524 | 20231016 | 104200 | 4384585350 | 26150 | 26250 | 26250 | 26150 | 445 |
| 525 | 20231016 | 104100 | 4372948300 | 26150 | 26200 | 26250 | 26150 | 775 |
| 526 | 20231016 | 104000 | 4352637450 | 26200 | 26250 | 26250 | 26200 | 847 |
| 527 | 20231016 | 103900 | 4330433950 | 26250 | 26250 | 26350 | 26250 | 45 |
| 528 | 20231016 | 103800 | 4329251300 | 26350 | 26250 | 26350 | 26250 | 170 |
| 529 | 20231016 | 103700 | 4324779900 | 26350 | 26250 | 26350 | 26200 | 818 |
| 530 | 20231016 | 103600 | 4303308850 | 26250 | 26300 | 26350 | 26250 | 990 |
| 531 | 20231016 | 103500 | 4277305600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 532 | 20231016 | 103400 | 4277305600 | 26300 | 26300 | 26300 | 26300 | 97 |
| 533 | 20231016 | 103300 | 4274754500 | 26300 | 26400 | 26400 | 26300 | 358 |
| 534 | 20231016 | 103200 | 4265335450 | 26400 | 26250 | 26400 | 26200 | 395 |
| 535 | 20231016 | 103100 | 4254961750 | 26300 | 26300 | 26400 | 26300 | 122 |
| 536 | 20231016 | 103000 | 4251750500 | 26300 | 26400 | 26400 | 26300 | 659 |
| 537 | 20231016 | 102900 | 4234407400 | 26400 | 26350 | 26400 | 26350 | 515 |
| 538 | 20231016 | 102800 | 4220831150 | 26350 | 26350 | 26350 | 26350 | 83 |
| 539 | 20231016 | 102700 | 4218644100 | 26300 | 26300 | 26300 | 26300 | 70 |
| 540 | 20231016 | 102600 | 4216803100 | 26250 | 26250 | 26250 | 26250 | 70 |
| 541 | 20231016 | 102500 | 4214965600 | 26250 | 26250 | 26250 | 26250 | 82 |
| 542 | 20231016 | 102400 | 4212813100 | 26250 | 26350 | 26350 | 26250 | 103 |
| 543 | 20231016 | 102300 | 4210109150 | 26300 | 26350 | 26350 | 26300 | 55 |
| 544 | 20231016 | 102200 | 4208661150 | 26300 | 26200 | 26300 | 26200 | 269 |
| 545 | 20231016 | 102100 | 4201611000 | 26200 | 26300 | 26300 | 26200 | 7 |
| 546 | 20231016 | 102000 | 4201427300 | 26300 | 26300 | 26300 | 26250 | 567 |
| 547 | 20231016 | 101900 | 4186515350 | 26300 | 26250 | 26300 | 26250 | 206 |
| 548 | 20231016 | 101800 | 4181107800 | 26250 | 26250 | 26250 | 26250 | 21 |
| 549 | 20231016 | 101700 | 4180556550 | 26250 | 26300 | 26300 | 26250 | 359 |
| 550 | 20231016 | 101600 | 4171122800 | 26300 | 26250 | 26300 | 26200 | 252 |
| 551 | 20231016 | 101500 | 4164509750 | 26200 | 26200 | 26250 | 26200 | 105 |
| 552 | 20231016 | 101400 | 4161758350 | 26200 | 26200 | 26200 | 26200 | 152 |
| 553 | 20231016 | 101300 | 4157775950 | 26250 | 26250 | 26250 | 26200 | 12 |
| 554 | 20231016 | 101200 | 4157461400 | 26150 | 26200 | 26250 | 26150 | 272 |
| 555 | 20231016 | 101100 | 4150333650 | 26200 | 26200 | 26200 | 26150 | 173 |
| 556 | 20231016 | 101000 | 4145801150 | 26200 | 26200 | 26200 | 26200 | 135 |
| 557 | 20231016 | 100900 | 4142264150 | 26250 | 26150 | 26250 | 26100 | 351 |
| 558 | 20231016 | 100800 | 4133093000 | 26150 | 26150 | 26150 | 26150 | 585 |
| 559 | 20231016 | 100700 | 4117795250 | 26150 | 26200 | 26200 | 26150 | 528 |
| 560 | 20231016 | 100600 | 4103962250 | 26250 | 26300 | 26300 | 26250 | 1365 |
| 561 | 20231016 | 100500 | 4068082150 | 26350 | 26350 | 26350 | 26350 | 1217 |
| 562 | 20231016 | 100400 | 4036014200 | 26350 | 26400 | 26400 | 26350 | 154 |
| 563 | 20231016 | 100300 | 4031956100 | 26400 | 26350 | 26400 | 26350 | 163 |
| 564 | 20231016 | 100200 | 4027654750 | 26300 | 26400 | 26400 | 26300 | 171 |
| 565 | 20231016 | 100100 | 4023154100 | 26400 | 26500 | 26500 | 26400 | 270 |
| 566 | 20231016 | 100000 | 4016020000 | 26500 | 26500 | 26500 | 26400 | 1198 |
| 567 | 20231016 | 095900 | 3984273100 | 26400 | 26500 | 26500 | 26300 | 1424 |
| 568 | 20231016 | 095800 | 3946539700 | 26500 | 26250 | 26500 | 26250 | 2640 |
| 569 | 20231016 | 095700 | 3876765850 | 26250 | 26300 | 26300 | 26250 | 1527 |
| 570 | 20231016 | 095600 | 3836630050 | 26300 | 26250 | 26300 | 26250 | 643 |
| 571 | 20231016 | 095500 | 3819736000 | 26300 | 26300 | 26300 | 26250 | 1056 |
| 572 | 20231016 | 095400 | 3791963800 | 26300 | 26300 | 26300 | 26250 | 207 |
| 573 | 20231016 | 095300 | 3786521800 | 26300 | 26200 | 26300 | 26000 | 1510 |
| 574 | 20231016 | 095200 | 3747086000 | 26300 | 26300 | 26350 | 26250 | 775 |
| 575 | 20231016 | 095100 | 3726706450 | 26450 | 26150 | 26450 | 26150 | 1051 |
| 576 | 20231016 | 095000 | 3699056800 | 26200 | 26000 | 26200 | 26000 | 1595 |
| 577 | 20231016 | 094900 | 3657434200 | 26000 | 26100 | 26100 | 26000 | 499 |
| 578 | 20231016 | 094800 | 3644451000 | 26100 | 26050 | 26100 | 26050 | 383 |
| 579 | 20231016 | 094700 | 3634457700 | 26100 | 26150 | 26150 | 26050 | 658 |
| 580 | 20231016 | 094600 | 3617301500 | 26150 | 26100 | 26150 | 26000 | 1696 |
| 581 | 20231016 | 094500 | 3573137650 | 26050 | 26100 | 26100 | 26050 | 1084 |
| 582 | 20231016 | 094400 | 3544880250 | 26100 | 26050 | 26100 | 26000 | 330 |
| 583 | 20231016 | 094300 | 3536283700 | 26100 | 26100 | 26100 | 26000 | 2772 |
| 584 | 20231016 | 094200 | 3464086900 | 26100 | 26100 | 26100 | 26050 | 93 |
| 585 | 20231016 | 094100 | 3461662450 | 26100 | 26050 | 26150 | 26050 | 565 |
| 586 | 20231016 | 094000 | 3446915750 | 26100 | 26150 | 26150 | 26050 | 1255 |
| 587 | 20231016 | 093900 | 3414209800 | 26100 | 26150 | 26150 | 26000 | 3834 |
| 588 | 20231016 | 093800 | 3314321750 | 26100 | 26250 | 26250 | 26100 | 3910 |
| 589 | 20231016 | 093700 | 3211896550 | 26500 | 26100 | 26500 | 26100 | 1795 |
| 590 | 20231016 | 093600 | 3164555800 | 26050 | 26500 | 26500 | 26050 | 2797 |
| 591 | 20231016 | 093500 | 3091127500 | 26500 | 26500 | 26500 | 26400 | 408 |
| 592 | 20231016 | 093400 | 3080320550 | 26500 | 26450 | 26500 | 26400 | 985 |
| 593 | 20231016 | 093300 | 3054241550 | 26450 | 26400 | 26450 | 26400 | 399 |
| 594 | 20231016 | 093200 | 3043700450 | 26400 | 26400 | 26450 | 26400 | 341 |
| 595 | 20231016 | 093100 | 3034697850 | 26400 | 26250 | 26400 | 26250 | 403 |
| 596 | 20231016 | 093000 | 3024106050 | 26200 | 26200 | 26250 | 26100 | 3154 |
| 597 | 20231016 | 092900 | 2941554900 | 26250 | 26250 | 26300 | 26250 | 747 |
| 598 | 20231016 | 092800 | 2921941200 | 26300 | 26450 | 26500 | 26300 | 1708 |
| 599 | 20231016 | 092700 | 2876859550 | 26500 | 26500 | 26550 | 26500 | 747 |
| 600 | 20231016 | 092600 | 2857057550 | 26450 | 26600 | 26650 | 26450 | 1529 |
| 601 | 20231016 | 092500 | 2816482550 | 26600 | 26500 | 26650 | 26500 | 1185 |
| 602 | 20231016 | 092400 | 2784951750 | 26500 | 26500 | 26500 | 26500 | 1155 |
| 603 | 20231016 | 092300 | 2754344250 | 26300 | 26450 | 26500 | 26300 | 661 |
| 604 | 20231016 | 092200 | 2736893850 | 26450 | 26550 | 26600 | 26350 | 1714 |
| 605 | 20231016 | 092100 | 2691553300 | 26600 | 26300 | 26600 | 26300 | 3103 |
| 606 | 20231016 | 092000 | 2609435650 | 26300 | 26300 | 26400 | 26200 | 3232 |
| 607 | 20231016 | 091900 | 2524567850 | 26300 | 26300 | 26400 | 26250 | 1671 |
| 608 | 20231016 | 091800 | 2480636900 | 26300 | 26450 | 26450 | 26250 | 853 |
| 609 | 20231016 | 091700 | 2458189450 | 26450 | 26200 | 26450 | 26150 | 1679 |
| 610 | 20231016 | 091600 | 2414028300 | 26150 | 26300 | 26400 | 26050 | 3742 |
| 611 | 20231016 | 091500 | 2315799950 | 26450 | 26350 | 26500 | 26300 | 2198 |
| 612 | 20231016 | 091400 | 2257816450 | 26400 | 26450 | 26500 | 26250 | 4423 |
| 613 | 20231016 | 091300 | 2141205300 | 26550 | 26550 | 26550 | 26400 | 1647 |
| 614 | 20231016 | 091200 | 2097627850 | 26550 | 26350 | 26550 | 26300 | 7299 |
| 615 | 20231016 | 091100 | 1904366550 | 26350 | 26200 | 26350 | 26000 | 3009 |
| 616 | 20231016 | 091000 | 1825452650 | 26200 | 26050 | 26250 | 26000 | 1840 |
| 617 | 20231016 | 090900 | 1777330400 | 26000 | 25900 | 26000 | 25900 | 2059 |
| 618 | 20231016 | 090800 | 1723936300 | 25900 | 26050 | 26050 | 25850 | 2307 |
| 619 | 20231016 | 090700 | 1664078950 | 26050 | 26000 | 26150 | 25900 | 1577 |
| 620 | 20231016 | 090600 | 1623019900 | 26000 | 26250 | 26400 | 26000 | 3908 |
| 621 | 20231016 | 090500 | 1520681350 | 26200 | 25850 | 26600 | 25850 | 6487 |
| 622 | 20231016 | 090400 | 1350480000 | 25850 | 25750 | 26000 | 25700 | 5262 |
| 623 | 20231016 | 090300 | 1214396150 | 25700 | 25950 | 26250 | 25650 | 6558 |
| 624 | 20231016 | 090200 | 1044391950 | 25950 | 26400 | 26400 | 25300 | 13045 |
| 625 | 20231016 | 090100 | 705962550 | 26400 | 27250 | 27300 | 26000 | 13841 |
| 626 | 20231016 | 090000 | 340442850 | 27150 | 27000 | 27500 | 26750 | 12538 |