33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 3 | 20231006 | 190500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231006 | 190400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231006 | 190300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231006 | 190200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231006 | 190100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231006 | 190000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231006 | 185900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231006 | 185800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231006 | 185700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231006 | 185600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231006 | 185500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231006 | 185400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231006 | 185300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231006 | 185200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231006 | 185100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231006 | 185000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231006 | 184900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231006 | 184800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231006 | 184700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231006 | 184600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231006 | 184500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231006 | 184400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231006 | 184300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231006 | 184200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231006 | 184100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231006 | 184000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231006 | 183900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231006 | 183800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231006 | 183700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231006 | 183600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 33 | 20231006 | 183500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231006 | 183400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231006 | 183300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231006 | 183200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231006 | 183100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231006 | 183000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231006 | 182900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231006 | 182800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231006 | 182700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231006 | 182600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231006 | 182500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231006 | 182400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231006 | 182300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231006 | 182200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231006 | 182100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231006 | 182000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231006 | 181900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231006 | 181800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231006 | 181700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231006 | 181600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231006 | 181500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231006 | 181400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231006 | 181300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231006 | 181200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231006 | 181100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231006 | 181000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231006 | 180900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231006 | 180800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231006 | 180700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231006 | 180600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 63 | 20231006 | 180500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231006 | 180400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231006 | 180300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231006 | 180200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231006 | 180100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231006 | 180000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231006 | 175900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231006 | 175800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231006 | 175700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231006 | 175600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231006 | 175500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231006 | 175400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231006 | 175300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231006 | 175200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231006 | 175100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231006 | 175000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231006 | 174900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231006 | 174800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231006 | 174700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231006 | 174600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231006 | 174500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231006 | 174400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231006 | 174300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231006 | 174200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231006 | 174100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231006 | 174000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231006 | 173900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231006 | 173800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231006 | 173700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231006 | 173600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 93 | 20231006 | 173500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231006 | 173400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231006 | 173300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231006 | 173200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231006 | 173100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231006 | 173000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231006 | 172900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231006 | 172800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231006 | 172700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231006 | 172600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231006 | 172500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231006 | 172400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231006 | 172300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231006 | 172200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231006 | 172100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231006 | 172000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231006 | 171900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231006 | 171800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231006 | 171700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231006 | 171600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231006 | 171500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231006 | 171400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231006 | 171300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231006 | 171200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231006 | 171100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231006 | 171000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231006 | 170900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231006 | 170800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231006 | 170700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231006 | 170600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 123 | 20231006 | 170500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231006 | 170400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231006 | 170300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231006 | 170200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231006 | 170100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231006 | 170000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231006 | 165900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231006 | 165800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231006 | 165700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231006 | 165600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231006 | 165500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231006 | 165400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231006 | 165300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231006 | 165200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231006 | 165100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231006 | 165000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231006 | 164900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231006 | 164800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231006 | 164700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231006 | 164600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231006 | 164500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231006 | 164400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231006 | 164300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231006 | 164200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231006 | 164100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231006 | 164000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231006 | 163900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231006 | 163800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231006 | 163700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231006 | 163600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 153 | 20231006 | 163500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231006 | 163400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231006 | 163300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231006 | 163200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231006 | 163100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231006 | 163000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231006 | 162900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231006 | 162800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231006 | 162700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231006 | 162600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231006 | 162500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231006 | 162400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231006 | 162300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231006 | 162200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231006 | 162100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231006 | 162000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231006 | 161900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231006 | 161800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231006 | 161700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231006 | 161600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231006 | 161500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231006 | 161400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231006 | 161300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231006 | 161200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231006 | 161100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231006 | 161000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231006 | 160900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231006 | 160800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231006 | 160700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231006 | 160600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 183 | 20231006 | 160500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231006 | 160400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231006 | 160300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231006 | 160200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231006 | 160100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231006 | 160000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231006 | 155900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231006 | 155800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231006 | 155700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231006 | 155600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231006 | 155500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231006 | 155400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231006 | 155300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231006 | 155200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231006 | 155100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231006 | 155000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231006 | 154900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231006 | 154800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231006 | 154700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231006 | 154600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231006 | 154500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231006 | 154400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231006 | 154300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231006 | 154200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231006 | 154100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231006 | 154000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231006 | 153900 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231006 | 153800 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231006 | 153700 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231006 | 153600 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 213 | 20231006 | 153500 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231006 | 153400 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231006 | 153300 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231006 | 153200 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231006 | 153100 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231006 | 153000 | 11091567850 | 32900 | 32900 | 32900 | 32900 | 33839 |
| 219 | 20231006 | 152900 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20231006 | 152800 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20231006 | 152700 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20231006 | 152600 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20231006 | 152500 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20231006 | 152400 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20231006 | 152300 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20231006 | 152200 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20231006 | 152100 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20231006 | 152000 | 9978264750 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20231006 | 151900 | 9978264750 | 32800 | 32800 | 32850 | 32800 | 1402 |
| 230 | 20231006 | 151800 | 9932276850 | 32800 | 32800 | 32800 | 32800 | 1498 |
| 231 | 20231006 | 151700 | 9883142450 | 32800 | 32750 | 32800 | 32750 | 4653 |
| 232 | 20231006 | 151600 | 9730607200 | 32800 | 32800 | 32800 | 32750 | 2131 |
| 233 | 20231006 | 151500 | 9660725650 | 32750 | 32750 | 32800 | 32750 | 3096 |
| 234 | 20231006 | 151400 | 9559286250 | 32800 | 32750 | 32800 | 32750 | 861 |
| 235 | 20231006 | 151300 | 9531065050 | 32800 | 32800 | 32800 | 32750 | 2805 |
| 236 | 20231006 | 151200 | 9439076450 | 32750 | 32800 | 32800 | 32750 | 875 |
| 237 | 20231006 | 151100 | 9410403500 | 32800 | 32750 | 32800 | 32750 | 712 |
| 238 | 20231006 | 151000 | 9387072700 | 32800 | 32750 | 32800 | 32750 | 349 |
| 239 | 20231006 | 150900 | 9375636100 | 32800 | 32750 | 32800 | 32750 | 503 |
| 240 | 20231006 | 150800 | 9359159300 | 32800 | 32800 | 32800 | 32750 | 445 |
| 241 | 20231006 | 150700 | 9344572100 | 32800 | 32800 | 32800 | 32750 | 3374 |
| 242 | 20231006 | 150600 | 9233926250 | 32800 | 32750 | 32800 | 32750 | 394 |
| 243 | 20231006 | 150500 | 9221016350 | 32750 | 32800 | 32800 | 32750 | 463 |
| 244 | 20231006 | 150400 | 9205844200 | 32750 | 32750 | 32800 | 32750 | 403 |
| 245 | 20231006 | 150300 | 9192634950 | 32750 | 32800 | 32800 | 32750 | 440 |
| 246 | 20231006 | 150200 | 9178210450 | 32800 | 32800 | 32800 | 32750 | 1225 |
| 247 | 20231006 | 150100 | 9138082950 | 32800 | 32800 | 32800 | 32750 | 621 |
| 248 | 20231006 | 150000 | 9117735700 | 32800 | 32800 | 32800 | 32750 | 499 |
| 249 | 20231006 | 145900 | 9101376650 | 32800 | 32800 | 32800 | 32750 | 985 |
| 250 | 20231006 | 145800 | 9069090550 | 32800 | 32800 | 32800 | 32750 | 678 |
| 251 | 20231006 | 145700 | 9046874400 | 32800 | 32800 | 32800 | 32750 | 320 |
| 252 | 20231006 | 145600 | 9036388600 | 32800 | 32800 | 32800 | 32750 | 595 |
| 253 | 20231006 | 145500 | 9016899700 | 32800 | 32800 | 32800 | 32750 | 697 |
| 254 | 20231006 | 145400 | 8994059400 | 32800 | 32800 | 32800 | 32750 | 3156 |
| 255 | 20231006 | 145300 | 8890698000 | 32750 | 32750 | 32800 | 32750 | 189 |
| 256 | 20231006 | 145200 | 8884502300 | 32800 | 32750 | 32800 | 32750 | 243 |
| 257 | 20231006 | 145100 | 8876537950 | 32800 | 32800 | 32800 | 32750 | 413 |
| 258 | 20231006 | 145000 | 8863003900 | 32750 | 32800 | 32800 | 32750 | 351 |
| 259 | 20231006 | 144900 | 8851507050 | 32800 | 32800 | 32800 | 32800 | 235 |
| 260 | 20231006 | 144800 | 8843799050 | 32800 | 32800 | 32800 | 32750 | 332 |
| 261 | 20231006 | 144700 | 8832916600 | 32750 | 32800 | 32800 | 32750 | 3373 |
| 262 | 20231006 | 144600 | 8722445850 | 32800 | 32800 | 32800 | 32750 | 454 |
| 263 | 20231006 | 144500 | 8707572150 | 32800 | 32800 | 32800 | 32750 | 507 |
| 264 | 20231006 | 144400 | 8690963800 | 32800 | 32750 | 32800 | 32750 | 619 |
| 265 | 20231006 | 144300 | 8670685600 | 32750 | 32800 | 32800 | 32750 | 481 |
| 266 | 20231006 | 144200 | 8654914300 | 32750 | 32750 | 32800 | 32750 | 447 |
| 267 | 20231006 | 144100 | 8640268650 | 32750 | 32750 | 32800 | 32750 | 201 |
| 268 | 20231006 | 144000 | 8633685650 | 32750 | 32800 | 32800 | 32750 | 835 |
| 269 | 20231006 | 143900 | 8606338100 | 32750 | 32800 | 32800 | 32750 | 216 |
| 270 | 20231006 | 143800 | 8599255400 | 32750 | 32800 | 32800 | 32750 | 1500 |
| 271 | 20231006 | 143700 | 8550124750 | 32800 | 32750 | 32800 | 32750 | 260 |
| 272 | 20231006 | 143600 | 8541607750 | 32800 | 32800 | 32800 | 32750 | 107 |
| 273 | 20231006 | 143500 | 8538101750 | 32800 | 32800 | 32800 | 32750 | 101 |
| 274 | 20231006 | 143400 | 8534792350 | 32750 | 32800 | 32800 | 32750 | 490 |
| 275 | 20231006 | 143300 | 8518739350 | 32750 | 32800 | 32800 | 32750 | 316 |
| 276 | 20231006 | 143200 | 8508388850 | 32750 | 32750 | 32800 | 32750 | 800 |
| 277 | 20231006 | 143100 | 8482188350 | 32750 | 32750 | 32750 | 32700 | 677 |
| 278 | 20231006 | 143000 | 8460023250 | 32750 | 32750 | 32750 | 32750 | 354 |
| 279 | 20231006 | 142900 | 8448429750 | 32750 | 32800 | 32800 | 32700 | 2655 |
| 280 | 20231006 | 142800 | 8361475850 | 32750 | 32700 | 32750 | 32700 | 286 |
| 281 | 20231006 | 142700 | 8352114700 | 32750 | 32750 | 32750 | 32700 | 455 |
| 282 | 20231006 | 142600 | 8337213950 | 32750 | 32750 | 32750 | 32700 | 951 |
| 283 | 20231006 | 142500 | 8306082800 | 32750 | 32750 | 32750 | 32700 | 405 |
| 284 | 20231006 | 142400 | 8292820450 | 32750 | 32750 | 32750 | 32700 | 608 |
| 285 | 20231006 | 142300 | 8272914300 | 32750 | 32750 | 32750 | 32700 | 469 |
| 286 | 20231006 | 142200 | 8257567050 | 32700 | 32750 | 32750 | 32700 | 611 |
| 287 | 20231006 | 142100 | 8237570500 | 32750 | 32750 | 32750 | 32700 | 385 |
| 288 | 20231006 | 142000 | 8224967450 | 32750 | 32700 | 32750 | 32650 | 4706 |
| 289 | 20231006 | 141900 | 8071066700 | 32700 | 32700 | 32700 | 32650 | 494 |
| 290 | 20231006 | 141800 | 8054917750 | 32650 | 32700 | 32700 | 32650 | 1109 |
| 291 | 20231006 | 141700 | 8018703000 | 32700 | 32700 | 32700 | 32650 | 344 |
| 292 | 20231006 | 141600 | 8007459150 | 32650 | 32700 | 32700 | 32650 | 407 |
| 293 | 20231006 | 141500 | 7994162050 | 32700 | 32650 | 32700 | 32650 | 319 |
| 294 | 20231006 | 141400 | 7983741800 | 32700 | 32650 | 32700 | 32650 | 547 |
| 295 | 20231006 | 141300 | 7965875800 | 32700 | 32650 | 32700 | 32650 | 271 |
| 296 | 20231006 | 141200 | 7957027100 | 32700 | 32750 | 32750 | 32650 | 1767 |
| 297 | 20231006 | 141100 | 7899245400 | 32750 | 32700 | 32750 | 32700 | 342 |
| 298 | 20231006 | 141000 | 7888061900 | 32750 | 32750 | 32750 | 32700 | 220 |
| 299 | 20231006 | 140900 | 7880858500 | 32700 | 32800 | 32800 | 32700 | 3557 |
| 300 | 20231006 | 140800 | 7764396950 | 32800 | 32750 | 32800 | 32750 | 813 |
| 301 | 20231006 | 140700 | 7737765400 | 32750 | 32750 | 32800 | 32750 | 936 |
| 302 | 20231006 | 140600 | 7707108150 | 32800 | 32750 | 32800 | 32750 | 17 |
| 303 | 20231006 | 140500 | 7706550800 | 32750 | 32800 | 32800 | 32750 | 105 |
| 304 | 20231006 | 140400 | 7703108950 | 32750 | 32800 | 32800 | 32750 | 608 |
| 305 | 20231006 | 140300 | 7683186550 | 32800 | 32800 | 32800 | 32750 | 150 |
| 306 | 20231006 | 140200 | 7678269200 | 32750 | 32750 | 32800 | 32750 | 398 |
| 307 | 20231006 | 140100 | 7665233200 | 32750 | 32800 | 32800 | 32750 | 58 |
| 308 | 20231006 | 140000 | 7663333050 | 32750 | 32800 | 32800 | 32750 | 399 |
| 309 | 20231006 | 135900 | 7650261850 | 32800 | 32800 | 32800 | 32750 | 277 |
| 310 | 20231006 | 135800 | 7641180050 | 32800 | 32750 | 32800 | 32750 | 11 |
| 311 | 20231006 | 135700 | 7640819400 | 32750 | 32750 | 32800 | 32750 | 347 |
| 312 | 20231006 | 135600 | 7629455000 | 32800 | 32800 | 32800 | 32750 | 359 |
| 313 | 20231006 | 135500 | 7617692450 | 32800 | 32750 | 32800 | 32750 | 192 |
| 314 | 20231006 | 135400 | 7611399350 | 32800 | 32800 | 32800 | 32750 | 178 |
| 315 | 20231006 | 135300 | 7605561450 | 32750 | 32800 | 32800 | 32750 | 325 |
| 316 | 20231006 | 135200 | 7594917250 | 32800 | 32800 | 32800 | 32750 | 260 |
| 317 | 20231006 | 135100 | 7586393350 | 32800 | 32750 | 32800 | 32750 | 335 |
| 318 | 20231006 | 135000 | 7575418400 | 32750 | 32800 | 32800 | 32750 | 250 |
| 319 | 20231006 | 134900 | 7567222850 | 32800 | 32700 | 32800 | 32700 | 5312 |
| 320 | 20231006 | 134800 | 7393404000 | 32700 | 32700 | 32700 | 32650 | 343 |
| 321 | 20231006 | 134700 | 7382192050 | 32700 | 32650 | 32700 | 32650 | 769 |
| 322 | 20231006 | 134600 | 7357071250 | 32700 | 32700 | 32700 | 32650 | 423 |
| 323 | 20231006 | 134500 | 7343250650 | 32650 | 32700 | 32700 | 32650 | 610 |
| 324 | 20231006 | 134400 | 7323328050 | 32700 | 32700 | 32700 | 32650 | 466 |
| 325 | 20231006 | 134300 | 7308091550 | 32700 | 32700 | 32700 | 32650 | 463 |
| 326 | 20231006 | 134200 | 7292965500 | 32700 | 32650 | 32700 | 32650 | 296 |
| 327 | 20231006 | 134100 | 7283300300 | 32650 | 32650 | 32700 | 32650 | 564 |
| 328 | 20231006 | 134000 | 7264875350 | 32700 | 32700 | 32700 | 32650 | 771 |
| 329 | 20231006 | 133900 | 7239682700 | 32700 | 32650 | 32700 | 32650 | 189 |
| 330 | 20231006 | 133800 | 7233504150 | 32650 | 32650 | 32700 | 32650 | 551 |
| 331 | 20231006 | 133700 | 7215506900 | 32700 | 32650 | 32700 | 32650 | 483 |
| 332 | 20231006 | 133600 | 7199734000 | 32650 | 32650 | 32700 | 32650 | 182 |
| 333 | 20231006 | 133500 | 7193788250 | 32700 | 32700 | 32700 | 32650 | 790 |
| 334 | 20231006 | 133400 | 7167985600 | 32650 | 32700 | 32700 | 32650 | 178 |
| 335 | 20231006 | 133300 | 7162165800 | 32700 | 32650 | 32700 | 32650 | 198 |
| 336 | 20231006 | 133200 | 7155696850 | 32650 | 32700 | 32700 | 32650 | 120 |
| 337 | 20231006 | 133100 | 7151773050 | 32700 | 32700 | 32700 | 32650 | 532 |
| 338 | 20231006 | 133000 | 7134397200 | 32700 | 32650 | 32700 | 32650 | 297 |
| 339 | 20231006 | 132900 | 7124691050 | 32650 | 32700 | 32700 | 32650 | 315 |
| 340 | 20231006 | 132800 | 7114403350 | 32700 | 32650 | 32700 | 32650 | 581 |
| 341 | 20231006 | 132700 | 7095427450 | 32700 | 32700 | 32700 | 32700 | 233 |
| 342 | 20231006 | 132600 | 7087808350 | 32650 | 32700 | 32700 | 32650 | 175 |
| 343 | 20231006 | 132500 | 7082091300 | 32700 | 32750 | 32750 | 32650 | 873 |
| 344 | 20231006 | 132400 | 7053549750 | 32700 | 32700 | 32750 | 32700 | 1040 |
| 345 | 20231006 | 132300 | 7019538350 | 32700 | 32700 | 32750 | 32700 | 139 |
| 346 | 20231006 | 132200 | 7014992850 | 32750 | 32750 | 32750 | 32700 | 1204 |
| 347 | 20231006 | 132100 | 6975617650 | 32700 | 32700 | 32750 | 32700 | 337 |
| 348 | 20231006 | 132000 | 6964585850 | 32700 | 32750 | 32750 | 32700 | 503 |
| 349 | 20231006 | 131900 | 6948125500 | 32700 | 32750 | 32750 | 32700 | 146 |
| 350 | 20231006 | 131800 | 6943349950 | 32700 | 32700 | 32750 | 32700 | 438 |
| 351 | 20231006 | 131700 | 6929026850 | 32700 | 32700 | 32750 | 32700 | 494 |
| 352 | 20231006 | 131600 | 6912869300 | 32700 | 32700 | 32750 | 32700 | 507 |
| 353 | 20231006 | 131500 | 6896284650 | 32750 | 32750 | 32750 | 32750 | 163 |
| 354 | 20231006 | 131400 | 6890946400 | 32700 | 32750 | 32750 | 32700 | 524 |
| 355 | 20231006 | 131300 | 6873798250 | 32750 | 32750 | 32750 | 32700 | 781 |
| 356 | 20231006 | 131200 | 6848252300 | 32700 | 32700 | 32750 | 32700 | 747 |
| 357 | 20231006 | 131100 | 6823811300 | 32750 | 32750 | 32750 | 32700 | 129 |
| 358 | 20231006 | 131000 | 6819589000 | 32700 | 32700 | 32750 | 32700 | 77 |
| 359 | 20231006 | 130900 | 6817070800 | 32700 | 32750 | 32750 | 32700 | 473 |
| 360 | 20231006 | 130800 | 6801597850 | 32750 | 32750 | 32750 | 32700 | 478 |
| 361 | 20231006 | 130700 | 6785960050 | 32700 | 32750 | 32750 | 32700 | 165 |
| 362 | 20231006 | 130600 | 6780564300 | 32700 | 32700 | 32750 | 32700 | 609 |
| 363 | 20231006 | 130500 | 6760646600 | 32700 | 32750 | 32750 | 32700 | 377 |
| 364 | 20231006 | 130400 | 6748315300 | 32700 | 32750 | 32750 | 32700 | 263 |
| 365 | 20231006 | 130300 | 6739705150 | 32750 | 32750 | 32750 | 32700 | 272 |
| 366 | 20231006 | 130200 | 6730803300 | 32700 | 32700 | 32750 | 32700 | 733 |
| 367 | 20231006 | 130100 | 6706830750 | 32750 | 32750 | 32750 | 32700 | 211 |
| 368 | 20231006 | 130000 | 6699921800 | 32700 | 32750 | 32750 | 32700 | 463 |
| 369 | 20231006 | 125900 | 6684768250 | 32750 | 32700 | 32750 | 32700 | 628 |
| 370 | 20231006 | 125800 | 6664232250 | 32750 | 32750 | 32800 | 32750 | 3045 |
| 371 | 20231006 | 125700 | 6564505950 | 32750 | 32800 | 32800 | 32750 | 520 |
| 372 | 20231006 | 125600 | 6547470750 | 32750 | 32800 | 32800 | 32750 | 115 |
| 373 | 20231006 | 125500 | 6543700200 | 32750 | 32750 | 32800 | 32750 | 407 |
| 374 | 20231006 | 125400 | 6530370800 | 32800 | 32800 | 32800 | 32750 | 223 |
| 375 | 20231006 | 125300 | 6523064600 | 32800 | 32800 | 32800 | 32750 | 161 |
| 376 | 20231006 | 125200 | 6517785250 | 32750 | 32800 | 32800 | 32750 | 279 |
| 377 | 20231006 | 125100 | 6508646200 | 32750 | 32800 | 32800 | 32750 | 651 |
| 378 | 20231006 | 125000 | 6487319250 | 32800 | 32800 | 32800 | 32750 | 147 |
| 379 | 20231006 | 124900 | 6482501450 | 32750 | 32750 | 32800 | 32750 | 400 |
| 380 | 20231006 | 124800 | 6469397900 | 32750 | 32750 | 32800 | 32750 | 431 |
| 381 | 20231006 | 124700 | 6455281650 | 32800 | 32800 | 32800 | 32750 | 266 |
| 382 | 20231006 | 124600 | 6446562100 | 32750 | 32750 | 32800 | 32750 | 567 |
| 383 | 20231006 | 124500 | 6427990950 | 32800 | 32800 | 32800 | 32750 | 141 |
| 384 | 20231006 | 124400 | 6423372100 | 32800 | 32800 | 32800 | 32750 | 263 |
| 385 | 20231006 | 124300 | 6414757100 | 32800 | 32800 | 32800 | 32750 | 288 |
| 386 | 20231006 | 124200 | 6405313850 | 32800 | 32750 | 32800 | 32750 | 149 |
| 387 | 20231006 | 124100 | 6400433750 | 32750 | 32750 | 32800 | 32750 | 1236 |
| 388 | 20231006 | 124000 | 6359947900 | 32750 | 32800 | 32800 | 32750 | 802 |
| 389 | 20231006 | 123900 | 6333674100 | 32750 | 32750 | 32800 | 32750 | 209 |
| 390 | 20231006 | 123800 | 6326823400 | 32800 | 32800 | 32800 | 32750 | 1355 |
| 391 | 20231006 | 123700 | 6282436900 | 32800 | 32750 | 32800 | 32750 | 286 |
| 392 | 20231006 | 123600 | 6273069300 | 32800 | 32800 | 32800 | 32750 | 495 |
| 393 | 20231006 | 123500 | 6256849900 | 32750 | 32750 | 32800 | 32750 | 396 |
| 394 | 20231006 | 123400 | 6243878850 | 32800 | 32800 | 32800 | 32750 | 110 |
| 395 | 20231006 | 123300 | 6240272050 | 32800 | 32800 | 32800 | 32750 | 543 |
| 396 | 20231006 | 123200 | 6222483600 | 32800 | 32800 | 32800 | 32800 | 87 |
| 397 | 20231006 | 123100 | 6219630000 | 32750 | 32800 | 32800 | 32750 | 184 |
| 398 | 20231006 | 123000 | 6213601050 | 32800 | 32750 | 32800 | 32750 | 463 |
| 399 | 20231006 | 122900 | 6198431900 | 32800 | 32800 | 32800 | 32750 | 311 |
| 400 | 20231006 | 122800 | 6188240600 | 32800 | 32800 | 32800 | 32750 | 135 |
| 401 | 20231006 | 122700 | 6183816800 | 32750 | 32750 | 32800 | 32750 | 50 |
| 402 | 20231006 | 122600 | 6182177600 | 32800 | 32800 | 32800 | 32750 | 499 |
| 403 | 20231006 | 122500 | 6165825850 | 32800 | 32750 | 32800 | 32750 | 210 |
| 404 | 20231006 | 122400 | 6158944050 | 32750 | 32750 | 32800 | 32750 | 338 |
| 405 | 20231006 | 122300 | 6147873500 | 32750 | 32800 | 32800 | 32750 | 143 |
| 406 | 20231006 | 122200 | 6143186450 | 32800 | 32800 | 32800 | 32750 | 272 |
| 407 | 20231006 | 122100 | 6134276400 | 32800 | 32800 | 32800 | 32750 | 238 |
| 408 | 20231006 | 122000 | 6126476800 | 32800 | 32800 | 32800 | 32750 | 63 |
| 409 | 20231006 | 121900 | 6124410850 | 32750 | 32800 | 32800 | 32750 | 446 |
| 410 | 20231006 | 121800 | 6109800700 | 32750 | 32800 | 32800 | 32750 | 333 |
| 411 | 20231006 | 121700 | 6098894150 | 32800 | 32800 | 32800 | 32800 | 162 |
| 412 | 20231006 | 121600 | 6093580550 | 32800 | 32800 | 32800 | 32750 | 139 |
| 413 | 20231006 | 121500 | 6089024050 | 32800 | 32750 | 32800 | 32750 | 255 |
| 414 | 20231006 | 121400 | 6080671550 | 32800 | 32800 | 32800 | 32750 | 265 |
| 415 | 20231006 | 121300 | 6071983700 | 32750 | 32800 | 32800 | 32750 | 441 |
| 416 | 20231006 | 121200 | 6057535950 | 32800 | 32800 | 32800 | 32750 | 142 |
| 417 | 20231006 | 121100 | 6052878550 | 32750 | 32800 | 32800 | 32750 | 381 |
| 418 | 20231006 | 121000 | 6040399350 | 32750 | 32800 | 32800 | 32750 | 85 |
| 419 | 20231006 | 120900 | 6037614450 | 32800 | 32800 | 32800 | 32750 | 299 |
| 420 | 20231006 | 120800 | 6027810250 | 32800 | 32750 | 32800 | 32750 | 549 |
| 421 | 20231006 | 120700 | 6009829400 | 32750 | 32800 | 32800 | 32750 | 202 |
| 422 | 20231006 | 120600 | 6003208850 | 32750 | 32800 | 32800 | 32750 | 828 |
| 423 | 20231006 | 120500 | 5976087350 | 32800 | 32800 | 32800 | 32800 | 61 |
| 424 | 20231006 | 120400 | 5974086550 | 32800 | 32750 | 32800 | 32750 | 1192 |
| 425 | 20231006 | 120300 | 5935014300 | 32800 | 32750 | 32800 | 32750 | 367 |
| 426 | 20231006 | 120200 | 5922993800 | 32750 | 32800 | 32800 | 32750 | 150 |
| 427 | 20231006 | 120100 | 5918077100 | 32800 | 32750 | 32800 | 32750 | 149 |
| 428 | 20231006 | 120000 | 5913195700 | 32800 | 32750 | 32800 | 32750 | 366 |
| 429 | 20231006 | 115900 | 5901204150 | 32750 | 32800 | 32800 | 32750 | 683 |
| 430 | 20231006 | 115800 | 5878811750 | 32800 | 32800 | 32800 | 32750 | 66 |
| 431 | 20231006 | 115700 | 5876649650 | 32750 | 32800 | 32800 | 32750 | 681 |
| 432 | 20231006 | 115600 | 5854343600 | 32800 | 32750 | 32800 | 32750 | 337 |
| 433 | 20231006 | 115500 | 5843301050 | 32800 | 32800 | 32800 | 32750 | 136 |
| 434 | 20231006 | 115400 | 5838842050 | 32800 | 32800 | 32800 | 32750 | 330 |
| 435 | 20231006 | 115300 | 5828032200 | 32800 | 32800 | 32800 | 32750 | 320 |
| 436 | 20231006 | 115200 | 5817548950 | 32750 | 32750 | 32800 | 32750 | 418 |
| 437 | 20231006 | 115100 | 5803856100 | 32800 | 32750 | 32800 | 32750 | 158 |
| 438 | 20231006 | 115000 | 5798675800 | 32800 | 32750 | 32800 | 32750 | 683 |
| 439 | 20231006 | 114900 | 5776290650 | 32750 | 32800 | 32800 | 32750 | 454 |
| 440 | 20231006 | 114800 | 5761416900 | 32750 | 32800 | 32800 | 32750 | 70 |
| 441 | 20231006 | 114700 | 5759122550 | 32800 | 32750 | 32800 | 32750 | 257 |
| 442 | 20231006 | 114600 | 5750701850 | 32750 | 32800 | 32800 | 32750 | 650 |
| 443 | 20231006 | 114500 | 5729413500 | 32750 | 32800 | 32800 | 32750 | 186 |
| 444 | 20231006 | 114400 | 5723317000 | 32800 | 32750 | 32800 | 32750 | 178 |
| 445 | 20231006 | 114300 | 5717486850 | 32750 | 32800 | 32800 | 32750 | 134 |
| 446 | 20231006 | 114200 | 5713092800 | 32750 | 32800 | 32800 | 32750 | 514 |
| 447 | 20231006 | 114100 | 5696258700 | 32800 | 32750 | 32800 | 32750 | 329 |
| 448 | 20231006 | 114000 | 5685482350 | 32800 | 32750 | 32800 | 32750 | 291 |
| 449 | 20231006 | 113900 | 5675950050 | 32750 | 32750 | 32800 | 32750 | 328 |
| 450 | 20231006 | 113800 | 5665204200 | 32750 | 32800 | 32800 | 32750 | 203 |
| 451 | 20231006 | 113700 | 5658554100 | 32800 | 32800 | 32800 | 32750 | 211 |
| 452 | 20231006 | 113600 | 5651640350 | 32800 | 32750 | 32800 | 32750 | 297 |
| 453 | 20231006 | 113500 | 5641913400 | 32800 | 32800 | 32800 | 32750 | 337 |
| 454 | 20231006 | 113400 | 5630874500 | 32750 | 32750 | 32800 | 32750 | 114 |
| 455 | 20231006 | 113300 | 5627136800 | 32750 | 32750 | 32800 | 32750 | 183 |
| 456 | 20231006 | 113200 | 5621142500 | 32750 | 32800 | 32800 | 32750 | 162 |
| 457 | 20231006 | 113100 | 5615834050 | 32800 | 32750 | 32800 | 32750 | 324 |
| 458 | 20231006 | 113000 | 5605219600 | 32800 | 32750 | 32800 | 32750 | 1008 |
| 459 | 20231006 | 112900 | 5572176200 | 32800 | 32750 | 32800 | 32750 | 493 |
| 460 | 20231006 | 112800 | 5556007250 | 32750 | 32750 | 32800 | 32750 | 371 |
| 461 | 20231006 | 112700 | 5543853950 | 32750 | 32750 | 32800 | 32750 | 177 |
| 462 | 20231006 | 112600 | 5538054850 | 32750 | 32800 | 32800 | 32750 | 239 |
| 463 | 20231006 | 112500 | 5530222750 | 32800 | 32800 | 32800 | 32750 | 412 |
| 464 | 20231006 | 112400 | 5516725350 | 32800 | 32800 | 32800 | 32750 | 666 |
| 465 | 20231006 | 112300 | 5494911350 | 32800 | 32800 | 32800 | 32750 | 203 |
| 466 | 20231006 | 112200 | 5488257950 | 32800 | 32750 | 32800 | 32750 | 813 |
| 467 | 20231006 | 112100 | 5461592000 | 32750 | 32750 | 32800 | 32750 | 273 |
| 468 | 20231006 | 112000 | 5452649450 | 32800 | 32750 | 32800 | 32750 | 642 |
| 469 | 20231006 | 111900 | 5431605850 | 32800 | 32850 | 32850 | 32800 | 1470 |
| 470 | 20231006 | 111800 | 5383372850 | 32800 | 32850 | 32850 | 32800 | 122 |
| 471 | 20231006 | 111700 | 5379369100 | 32850 | 32800 | 32850 | 32800 | 328 |
| 472 | 20231006 | 111600 | 5368606900 | 32850 | 32850 | 32850 | 32800 | 348 |
| 473 | 20231006 | 111500 | 5357187000 | 32800 | 32800 | 32850 | 32800 | 346 |
| 474 | 20231006 | 111400 | 5345836900 | 32800 | 32850 | 32850 | 32800 | 552 |
| 475 | 20231006 | 111300 | 5327729300 | 32800 | 32800 | 32850 | 32800 | 478 |
| 476 | 20231006 | 111200 | 5312046900 | 32850 | 32850 | 32850 | 32800 | 24 |
| 477 | 20231006 | 111100 | 5311258800 | 32800 | 32800 | 32850 | 32800 | 2066 |
| 478 | 20231006 | 111000 | 5243492350 | 32750 | 32750 | 32800 | 32750 | 119 |
| 479 | 20231006 | 110900 | 5239594750 | 32750 | 32750 | 32800 | 32750 | 751 |
| 480 | 20231006 | 110800 | 5214995150 | 32800 | 32800 | 32850 | 32750 | 2308 |
| 481 | 20231006 | 110700 | 5139292750 | 32850 | 32800 | 32850 | 32800 | 676 |
| 482 | 20231006 | 110600 | 5117118700 | 32800 | 32800 | 32850 | 32800 | 377 |
| 483 | 20231006 | 110500 | 5104751300 | 32850 | 32850 | 32850 | 32800 | 50 |
| 484 | 20231006 | 110400 | 5103108950 | 32850 | 32850 | 32850 | 32800 | 205 |
| 485 | 20231006 | 110300 | 5096380900 | 32800 | 32850 | 32850 | 32800 | 419 |
| 486 | 20231006 | 110200 | 5082634350 | 32850 | 32800 | 32850 | 32800 | 237 |
| 487 | 20231006 | 110100 | 5074860700 | 32850 | 32800 | 32850 | 32800 | 115 |
| 488 | 20231006 | 110000 | 5071087100 | 32850 | 32850 | 32850 | 32800 | 129 |
| 489 | 20231006 | 105900 | 5066849700 | 32850 | 32800 | 32850 | 32800 | 546 |
| 490 | 20231006 | 105800 | 5048937200 | 32800 | 32900 | 32900 | 32800 | 765 |
| 491 | 20231006 | 105700 | 5023796600 | 32900 | 32900 | 32900 | 32850 | 1839 |
| 492 | 20231006 | 105600 | 4963297450 | 32950 | 32950 | 32950 | 32900 | 198 |
| 493 | 20231006 | 105500 | 4956778950 | 32900 | 32900 | 32950 | 32900 | 371 |
| 494 | 20231006 | 105400 | 4944570800 | 32900 | 32950 | 32950 | 32900 | 230 |
| 495 | 20231006 | 105300 | 4936995500 | 32950 | 32900 | 32950 | 32900 | 93 |
| 496 | 20231006 | 105200 | 4933935350 | 32900 | 32900 | 32950 | 32900 | 844 |
| 497 | 20231006 | 105100 | 4906146700 | 32900 | 32900 | 32950 | 32900 | 1105 |
| 498 | 20231006 | 105000 | 4869782250 | 32900 | 32900 | 32950 | 32900 | 733 |
| 499 | 20231006 | 104900 | 4845664550 | 32900 | 32950 | 32950 | 32900 | 195 |
| 500 | 20231006 | 104800 | 4839248400 | 32900 | 32900 | 32950 | 32900 | 773 |
| 501 | 20231006 | 104700 | 4813816650 | 32950 | 32900 | 32950 | 32900 | 1005 |
| 502 | 20231006 | 104600 | 4780739400 | 32950 | 32900 | 32950 | 32900 | 300 |
| 503 | 20231006 | 104500 | 4770862650 | 32900 | 32900 | 32900 | 32850 | 952 |
| 504 | 20231006 | 104400 | 4739549600 | 32900 | 32800 | 32900 | 32800 | 5618 |
| 505 | 20231006 | 104300 | 4555053250 | 32800 | 32800 | 32800 | 32800 | 237 |
| 506 | 20231006 | 104200 | 4547279650 | 32800 | 32800 | 32800 | 32750 | 78 |
| 507 | 20231006 | 104100 | 4544721450 | 32800 | 32750 | 32800 | 32750 | 3613 |
| 508 | 20231006 | 104000 | 4426392400 | 32800 | 32800 | 32850 | 32750 | 1114 |
| 509 | 20231006 | 103900 | 4389861800 | 32800 | 32700 | 32850 | 32700 | 5164 |
| 510 | 20231006 | 103800 | 4220602550 | 32700 | 32700 | 32750 | 32700 | 364 |
| 511 | 20231006 | 103700 | 4208690100 | 32750 | 32700 | 32750 | 32700 | 1578 |
| 512 | 20231006 | 103600 | 4157080050 | 32750 | 32700 | 32750 | 32700 | 308 |
| 513 | 20231006 | 103500 | 4147003650 | 32700 | 32700 | 32750 | 32700 | 453 |
| 514 | 20231006 | 103400 | 4132179100 | 32700 | 32700 | 32750 | 32700 | 1311 |
| 515 | 20231006 | 103300 | 4089257700 | 32700 | 32700 | 32750 | 32700 | 495 |
| 516 | 20231006 | 103200 | 4073067250 | 32700 | 32700 | 32750 | 32700 | 228 |
| 517 | 20231006 | 103100 | 4065608450 | 32700 | 32700 | 32750 | 32700 | 378 |
| 518 | 20231006 | 103000 | 4053239950 | 32700 | 32700 | 32750 | 32700 | 1834 |
| 519 | 20231006 | 102900 | 3993263350 | 32700 | 32700 | 32750 | 32700 | 552 |
| 520 | 20231006 | 102800 | 3975204700 | 32700 | 32750 | 32750 | 32700 | 418 |
| 521 | 20231006 | 102700 | 3961524000 | 32700 | 32750 | 32750 | 32700 | 504 |
| 522 | 20231006 | 102600 | 3945029350 | 32750 | 32750 | 32750 | 32700 | 643 |
| 523 | 20231006 | 102500 | 3923989300 | 32700 | 32700 | 32750 | 32700 | 352 |
| 524 | 20231006 | 102400 | 3912471350 | 32700 | 32750 | 32750 | 32700 | 649 |
| 525 | 20231006 | 102300 | 3891227100 | 32750 | 32700 | 32750 | 32700 | 385 |
| 526 | 20231006 | 102200 | 3878630100 | 32700 | 32700 | 32750 | 32700 | 5313 |
| 527 | 20231006 | 102100 | 3704651700 | 32750 | 32750 | 32800 | 32700 | 1568 |
| 528 | 20231006 | 102000 | 3653300750 | 32750 | 32750 | 32800 | 32750 | 1408 |
| 529 | 20231006 | 101900 | 3607187100 | 32750 | 32750 | 32800 | 32750 | 538 |
| 530 | 20231006 | 101800 | 3589567150 | 32750 | 32750 | 32800 | 32750 | 254 |
| 531 | 20231006 | 101700 | 3581247000 | 32800 | 32750 | 32800 | 32750 | 354 |
| 532 | 20231006 | 101600 | 3569646050 | 32750 | 32750 | 32800 | 32750 | 379 |
| 533 | 20231006 | 101500 | 3557233350 | 32750 | 32750 | 32800 | 32750 | 499 |
| 534 | 20231006 | 101400 | 3540889100 | 32750 | 32750 | 32800 | 32750 | 224 |
| 535 | 20231006 | 101300 | 3533549650 | 32750 | 32800 | 32800 | 32750 | 292 |
| 536 | 20231006 | 101200 | 3523981000 | 32750 | 32750 | 32800 | 32750 | 268 |
| 537 | 20231006 | 101100 | 3515203500 | 32800 | 32800 | 32800 | 32750 | 783 |
| 538 | 20231006 | 101000 | 3489538650 | 32750 | 32750 | 32800 | 32750 | 327 |
| 539 | 20231006 | 100900 | 3478826900 | 32750 | 32800 | 32800 | 32750 | 421 |
| 540 | 20231006 | 100800 | 3465034950 | 32750 | 32800 | 32800 | 32750 | 828 |
| 541 | 20231006 | 100700 | 3437889400 | 32800 | 32800 | 32850 | 32800 | 768 |
| 542 | 20231006 | 100600 | 3412694000 | 32800 | 32800 | 32850 | 32800 | 262 |
| 543 | 20231006 | 100500 | 3404099950 | 32800 | 32750 | 32800 | 32750 | 551 |
| 544 | 20231006 | 100400 | 3386035400 | 32750 | 32750 | 32800 | 32750 | 510 |
| 545 | 20231006 | 100300 | 3369328700 | 32750 | 32750 | 32800 | 32750 | 265 |
| 546 | 20231006 | 100200 | 3360647000 | 32750 | 32750 | 32800 | 32750 | 1828 |
| 547 | 20231006 | 100100 | 3300697500 | 32800 | 32800 | 32850 | 32750 | 509 |
| 548 | 20231006 | 100000 | 3284011050 | 32800 | 32850 | 32850 | 32800 | 1721 |
| 549 | 20231006 | 095900 | 3227534750 | 32800 | 32800 | 32850 | 32800 | 446 |
| 550 | 20231006 | 095800 | 3212903450 | 32800 | 32800 | 32850 | 32800 | 1889 |
| 551 | 20231006 | 095700 | 3150943450 | 32800 | 32850 | 32900 | 32800 | 632 |
| 552 | 20231006 | 095600 | 3130176950 | 32850 | 32900 | 32900 | 32800 | 4596 |
| 553 | 20231006 | 095500 | 2979047900 | 32900 | 32900 | 32900 | 32850 | 989 |
| 554 | 20231006 | 095400 | 2946521100 | 32900 | 32900 | 32900 | 32850 | 1009 |
| 555 | 20231006 | 095300 | 2913337250 | 32900 | 32850 | 32900 | 32800 | 5952 |
| 556 | 20231006 | 095200 | 2717738400 | 32850 | 32800 | 32850 | 32750 | 3560 |
| 557 | 20231006 | 095100 | 2600965550 | 32800 | 32750 | 32800 | 32750 | 445 |
| 558 | 20231006 | 095000 | 2586375250 | 32800 | 32800 | 32800 | 32750 | 1054 |
| 559 | 20231006 | 094900 | 2551830800 | 32800 | 32850 | 32850 | 32750 | 672 |
| 560 | 20231006 | 094800 | 2529798250 | 32800 | 32850 | 32850 | 32750 | 1699 |
| 561 | 20231006 | 094700 | 2474054450 | 32800 | 32800 | 32800 | 32750 | 5363 |
| 562 | 20231006 | 094600 | 2298158200 | 32750 | 32750 | 32800 | 32750 | 435 |
| 563 | 20231006 | 094500 | 2283908550 | 32750 | 32700 | 32800 | 32700 | 2892 |
| 564 | 20231006 | 094400 | 2189257400 | 32700 | 32700 | 32750 | 32700 | 574 |
| 565 | 20231006 | 094300 | 2170478750 | 32700 | 32700 | 32750 | 32700 | 729 |
| 566 | 20231006 | 094200 | 2146633200 | 32700 | 32700 | 32750 | 32700 | 601 |
| 567 | 20231006 | 094100 | 2126974100 | 32700 | 32700 | 32750 | 32700 | 436 |
| 568 | 20231006 | 094000 | 2112708050 | 32750 | 32750 | 32800 | 32700 | 2229 |
| 569 | 20231006 | 093900 | 2039697800 | 32750 | 32750 | 32800 | 32750 | 545 |
| 570 | 20231006 | 093800 | 2021842700 | 32800 | 32750 | 32800 | 32750 | 294 |
| 571 | 20231006 | 093700 | 2012209300 | 32800 | 32800 | 32800 | 32800 | 236 |
| 572 | 20231006 | 093600 | 2004468500 | 32800 | 32750 | 32800 | 32750 | 626 |
| 573 | 20231006 | 093500 | 1983936050 | 32800 | 32800 | 32800 | 32750 | 2361 |
| 574 | 20231006 | 093400 | 1906506250 | 32800 | 32750 | 32800 | 32750 | 761 |
| 575 | 20231006 | 093300 | 1881582050 | 32750 | 32750 | 32750 | 32700 | 489 |
| 576 | 20231006 | 093200 | 1865582350 | 32750 | 32750 | 32800 | 32700 | 1348 |
| 577 | 20231006 | 093100 | 1821435150 | 32750 | 32750 | 32800 | 32750 | 588 |
| 578 | 20231006 | 093000 | 1802166950 | 32750 | 32800 | 32800 | 32750 | 2970 |
| 579 | 20231006 | 092900 | 1704752600 | 32850 | 32800 | 32850 | 32800 | 25 |
| 580 | 20231006 | 092800 | 1703932300 | 32800 | 32850 | 32850 | 32800 | 1981 |
| 581 | 20231006 | 092700 | 1638943900 | 32850 | 32800 | 32850 | 32750 | 923 |
| 582 | 20231006 | 092600 | 1608669450 | 32800 | 32750 | 32800 | 32700 | 968 |
| 583 | 20231006 | 092500 | 1576963650 | 32700 | 32700 | 32750 | 32700 | 2134 |
| 584 | 20231006 | 092400 | 1507153600 | 32700 | 32700 | 32700 | 32650 | 955 |
| 585 | 20231006 | 092300 | 1475942950 | 32700 | 32700 | 32700 | 32650 | 274 |
| 586 | 20231006 | 092200 | 1466990450 | 32700 | 32700 | 32700 | 32650 | 730 |
| 587 | 20231006 | 092100 | 1443119800 | 32650 | 32700 | 32700 | 32650 | 277 |
| 588 | 20231006 | 092000 | 1434072950 | 32700 | 32650 | 32700 | 32600 | 3233 |
| 589 | 20231006 | 091900 | 1328518100 | 32600 | 32600 | 32650 | 32600 | 776 |
| 590 | 20231006 | 091800 | 1303192000 | 32600 | 32650 | 32650 | 32550 | 13198 |
| 591 | 20231006 | 091700 | 873104450 | 32650 | 32700 | 32700 | 32650 | 795 |
| 592 | 20231006 | 091600 | 847145050 | 32650 | 32700 | 32700 | 32650 | 54 |
| 593 | 20231006 | 091500 | 845381200 | 32700 | 32700 | 32700 | 32650 | 60 |
| 594 | 20231006 | 091400 | 843421000 | 32700 | 32700 | 32700 | 32650 | 70 |
| 595 | 20231006 | 091300 | 841134900 | 32700 | 32700 | 32700 | 32650 | 1084 |
| 596 | 20231006 | 091200 | 805739450 | 32700 | 32700 | 32700 | 32700 | 179 |
| 597 | 20231006 | 091100 | 799886150 | 32700 | 32650 | 32700 | 32650 | 162 |
| 598 | 20231006 | 091000 | 794595850 | 32700 | 32650 | 32700 | 32650 | 2352 |
| 599 | 20231006 | 090900 | 717689500 | 32650 | 32700 | 32800 | 32650 | 4590 |
| 600 | 20231006 | 090800 | 567469750 | 32750 | 32650 | 32750 | 32650 | 2056 |
| 601 | 20231006 | 090700 | 500258850 | 32650 | 32600 | 32700 | 32600 | 819 |
| 602 | 20231006 | 090600 | 473507700 | 32650 | 32600 | 32650 | 32550 | 484 |
| 603 | 20231006 | 090500 | 457730350 | 32550 | 32650 | 32650 | 32550 | 887 |
| 604 | 20231006 | 090400 | 428802150 | 32650 | 32600 | 32650 | 32550 | 492 |
| 605 | 20231006 | 090300 | 412759300 | 32600 | 32650 | 32700 | 32600 | 3894 |
| 606 | 20231006 | 090200 | 285683400 | 32650 | 32700 | 32700 | 32650 | 549 |
| 607 | 20231006 | 090100 | 267753550 | 32700 | 32650 | 32750 | 32650 | 1855 |
| 608 | 20231006 | 090000 | 207081850 | 32650 | 32850 | 32850 | 32650 | 6314 |