32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 3 | 20231016 | 190500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231016 | 190400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231016 | 190300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231016 | 190200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231016 | 190100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231016 | 190000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231016 | 185900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231016 | 185800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231016 | 185700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231016 | 185600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231016 | 185500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231016 | 185400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231016 | 185300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231016 | 185200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231016 | 185100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231016 | 185000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231016 | 184900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231016 | 184800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231016 | 184700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231016 | 184600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231016 | 184500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231016 | 184400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231016 | 184300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231016 | 184200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231016 | 184100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231016 | 184000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231016 | 183900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231016 | 183800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231016 | 183700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231016 | 183600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 33 | 20231016 | 183500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231016 | 183400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231016 | 183300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231016 | 183200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231016 | 183100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231016 | 183000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231016 | 182900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231016 | 182800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231016 | 182700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231016 | 182600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231016 | 182500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231016 | 182400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231016 | 182300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231016 | 182200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231016 | 182100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231016 | 182000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231016 | 181900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231016 | 181800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231016 | 181700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231016 | 181600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231016 | 181500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231016 | 181400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231016 | 181300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231016 | 181200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231016 | 181100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231016 | 181000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231016 | 180900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231016 | 180800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231016 | 180700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231016 | 180600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 63 | 20231016 | 180500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231016 | 180400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231016 | 180300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231016 | 180200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231016 | 180100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231016 | 180000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231016 | 175900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231016 | 175800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231016 | 175700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231016 | 175600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231016 | 175500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231016 | 175400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231016 | 175300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231016 | 175200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231016 | 175100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231016 | 175000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231016 | 174900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231016 | 174800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231016 | 174700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231016 | 174600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231016 | 174500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231016 | 174400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231016 | 174300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231016 | 174200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231016 | 174100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231016 | 174000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231016 | 173900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231016 | 173800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231016 | 173700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231016 | 173600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 93 | 20231016 | 173500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231016 | 173400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231016 | 173300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231016 | 173200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231016 | 173100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231016 | 173000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231016 | 172900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231016 | 172800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231016 | 172700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231016 | 172600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231016 | 172500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231016 | 172400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231016 | 172300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231016 | 172200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231016 | 172100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231016 | 172000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231016 | 171900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231016 | 171800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231016 | 171700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231016 | 171600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231016 | 171500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231016 | 171400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231016 | 171300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231016 | 171200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231016 | 171100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231016 | 171000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231016 | 170900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231016 | 170800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231016 | 170700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231016 | 170600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 123 | 20231016 | 170500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231016 | 170400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231016 | 170300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231016 | 170200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231016 | 170100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231016 | 170000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231016 | 165900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231016 | 165800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231016 | 165700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231016 | 165600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231016 | 165500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231016 | 165400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231016 | 165300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231016 | 165200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231016 | 165100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231016 | 165000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231016 | 164900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231016 | 164800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231016 | 164700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231016 | 164600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231016 | 164500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231016 | 164400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231016 | 164300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231016 | 164200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231016 | 164100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231016 | 164000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231016 | 163900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231016 | 163800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231016 | 163700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231016 | 163600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 153 | 20231016 | 163500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231016 | 163400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231016 | 163300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231016 | 163200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231016 | 163100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231016 | 163000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231016 | 162900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231016 | 162800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231016 | 162700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231016 | 162600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231016 | 162500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231016 | 162400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231016 | 162300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231016 | 162200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231016 | 162100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231016 | 162000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231016 | 161900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231016 | 161800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231016 | 161700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231016 | 161600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231016 | 161500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231016 | 161400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231016 | 161300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231016 | 161200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231016 | 161100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231016 | 161000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231016 | 160900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231016 | 160800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231016 | 160700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231016 | 160600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 183 | 20231016 | 160500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231016 | 160400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231016 | 160300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231016 | 160200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231016 | 160100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231016 | 160000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231016 | 155900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231016 | 155800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231016 | 155700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231016 | 155600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231016 | 155500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231016 | 155400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231016 | 155300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231016 | 155200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231016 | 155100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231016 | 155000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231016 | 154900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231016 | 154800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231016 | 154700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231016 | 154600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231016 | 154500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231016 | 154400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231016 | 154300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231016 | 154200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231016 | 154100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231016 | 154000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231016 | 153900 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231016 | 153800 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231016 | 153700 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231016 | 153600 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 213 | 20231016 | 153500 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231016 | 153400 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231016 | 153300 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231016 | 153200 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231016 | 153100 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231016 | 153000 | 7696326350 | 25900 | 25900 | 25900 | 25900 | 3501 |
| 219 | 20231016 | 152900 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20231016 | 152800 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20231016 | 152700 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20231016 | 152600 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20231016 | 152500 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20231016 | 152400 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20231016 | 152300 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20231016 | 152200 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20231016 | 152100 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20231016 | 152000 | 7605650450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20231016 | 151900 | 7605650450 | 25800 | 25800 | 25900 | 25750 | 2411 |
| 230 | 20231016 | 151800 | 7543400200 | 25850 | 25850 | 25900 | 25850 | 378 |
| 231 | 20231016 | 151700 | 7533611400 | 25800 | 25850 | 25900 | 25800 | 1220 |
| 232 | 20231016 | 151600 | 7502080450 | 25900 | 25900 | 25900 | 25800 | 918 |
| 233 | 20231016 | 151500 | 7478323900 | 25900 | 25700 | 25900 | 25700 | 1309 |
| 234 | 20231016 | 151400 | 7444534550 | 25750 | 25900 | 25900 | 25750 | 1171 |
| 235 | 20231016 | 151300 | 7414294450 | 25900 | 25800 | 25900 | 25700 | 1259 |
| 236 | 20231016 | 151200 | 7381756300 | 25850 | 25900 | 25900 | 25700 | 3470 |
| 237 | 20231016 | 151100 | 7292186950 | 25900 | 26000 | 26000 | 25850 | 2027 |
| 238 | 20231016 | 151000 | 7239656950 | 26000 | 26000 | 26000 | 25900 | 1342 |
| 239 | 20231016 | 150900 | 7204810050 | 26000 | 26050 | 26100 | 25950 | 1702 |
| 240 | 20231016 | 150800 | 7160500100 | 26050 | 26000 | 26100 | 25950 | 1582 |
| 241 | 20231016 | 150700 | 7119341600 | 26000 | 26050 | 26050 | 25950 | 1235 |
| 242 | 20231016 | 150600 | 7087212650 | 26050 | 26000 | 26050 | 25850 | 1513 |
| 243 | 20231016 | 150500 | 7047906700 | 25950 | 25950 | 26000 | 25850 | 4486 |
| 244 | 20231016 | 150400 | 6931450200 | 25950 | 25950 | 25950 | 25900 | 2493 |
| 245 | 20231016 | 150300 | 6866773600 | 25900 | 25900 | 25950 | 25850 | 3538 |
| 246 | 20231016 | 150200 | 6775058650 | 25900 | 25900 | 25950 | 25850 | 2892 |
| 247 | 20231016 | 150100 | 6700161850 | 25900 | 25850 | 25900 | 25850 | 3099 |
| 248 | 20231016 | 150000 | 6619943350 | 25850 | 25750 | 25850 | 25700 | 3847 |
| 249 | 20231016 | 145900 | 6520728150 | 25750 | 25800 | 25800 | 25700 | 2838 |
| 250 | 20231016 | 145800 | 6447572550 | 25800 | 25750 | 25800 | 25650 | 2081 |
| 251 | 20231016 | 145700 | 6393924800 | 25750 | 25750 | 25750 | 25650 | 1598 |
| 252 | 20231016 | 145600 | 6352795500 | 25700 | 25750 | 25750 | 25700 | 1587 |
| 253 | 20231016 | 145500 | 6311950600 | 25750 | 25700 | 25750 | 25650 | 1697 |
| 254 | 20231016 | 145400 | 6268319450 | 25700 | 25600 | 25700 | 25600 | 1759 |
| 255 | 20231016 | 145300 | 6223181100 | 25600 | 25700 | 25700 | 25600 | 1660 |
| 256 | 20231016 | 145200 | 6180570000 | 25700 | 25600 | 25700 | 25600 | 1829 |
| 257 | 20231016 | 145100 | 6133631050 | 25600 | 25600 | 25650 | 25550 | 1618 |
| 258 | 20231016 | 145000 | 6092254200 | 25600 | 25550 | 25600 | 25500 | 2711 |
| 259 | 20231016 | 144900 | 6022949850 | 25550 | 25550 | 25550 | 25450 | 1137 |
| 260 | 20231016 | 144800 | 5993930350 | 25550 | 25550 | 25550 | 25450 | 1254 |
| 261 | 20231016 | 144700 | 5961905950 | 25550 | 25550 | 25550 | 25450 | 1277 |
| 262 | 20231016 | 144600 | 5929313450 | 25500 | 25550 | 25650 | 25500 | 1664 |
| 263 | 20231016 | 144500 | 5886776800 | 25550 | 25550 | 25600 | 25450 | 1126 |
| 264 | 20231016 | 144400 | 5858010600 | 25450 | 25650 | 25650 | 25450 | 1574 |
| 265 | 20231016 | 144300 | 5817825300 | 25600 | 25600 | 25700 | 25550 | 1440 |
| 266 | 20231016 | 144200 | 5780921700 | 25550 | 25650 | 25700 | 25550 | 1537 |
| 267 | 20231016 | 144100 | 5741564800 | 25650 | 25600 | 25650 | 25550 | 1341 |
| 268 | 20231016 | 144000 | 5707222650 | 25600 | 25600 | 25700 | 25500 | 2505 |
| 269 | 20231016 | 143900 | 5643071350 | 25600 | 25500 | 25600 | 25500 | 1458 |
| 270 | 20231016 | 143800 | 5605826300 | 25500 | 25550 | 25650 | 25500 | 1503 |
| 271 | 20231016 | 143700 | 5567393250 | 25600 | 25550 | 25600 | 25500 | 1508 |
| 272 | 20231016 | 143600 | 5528837650 | 25550 | 25550 | 25600 | 25350 | 1440 |
| 273 | 20231016 | 143500 | 5492065950 | 25550 | 25500 | 25550 | 25500 | 1708 |
| 274 | 20231016 | 143400 | 5448451800 | 25500 | 25450 | 25500 | 25400 | 1097 |
| 275 | 20231016 | 143300 | 5420491300 | 25350 | 25500 | 25500 | 25350 | 2181 |
| 276 | 20231016 | 143200 | 5365002700 | 25500 | 25400 | 25500 | 25400 | 1302 |
| 277 | 20231016 | 143100 | 5331854700 | 25400 | 25450 | 25500 | 25400 | 1069 |
| 278 | 20231016 | 143000 | 5304630500 | 25400 | 25450 | 25550 | 25400 | 4691 |
| 279 | 20231016 | 142900 | 5185112800 | 25450 | 25400 | 25450 | 25350 | 5592 |
| 280 | 20231016 | 142800 | 5043026600 | 25400 | 25400 | 25400 | 25350 | 1525 |
| 281 | 20231016 | 142700 | 5004303750 | 25400 | 25400 | 25400 | 25350 | 1574 |
| 282 | 20231016 | 142600 | 4964338800 | 25400 | 25350 | 25400 | 25300 | 1369 |
| 283 | 20231016 | 142500 | 4929596100 | 25300 | 25400 | 25400 | 25300 | 1148 |
| 284 | 20231016 | 142400 | 4900477800 | 25400 | 25350 | 25400 | 25300 | 1491 |
| 285 | 20231016 | 142300 | 4862666300 | 25350 | 25350 | 25400 | 25250 | 2102 |
| 286 | 20231016 | 142200 | 4809390400 | 25350 | 25250 | 25350 | 25200 | 2990 |
| 287 | 20231016 | 142100 | 4733683500 | 25350 | 25200 | 25350 | 25150 | 3928 |
| 288 | 20231016 | 142000 | 4634522700 | 25200 | 25000 | 25200 | 25000 | 1384 |
| 289 | 20231016 | 141900 | 4599715150 | 25050 | 25100 | 25150 | 25050 | 2518 |
| 290 | 20231016 | 141800 | 4536559800 | 25100 | 25050 | 25100 | 25000 | 1381 |
| 291 | 20231016 | 141700 | 4501944900 | 25000 | 25000 | 25050 | 25000 | 1175 |
| 292 | 20231016 | 141600 | 4472534650 | 25000 | 25000 | 25050 | 24950 | 1750 |
| 293 | 20231016 | 141500 | 4428792200 | 25050 | 24900 | 25050 | 24900 | 1836 |
| 294 | 20231016 | 141400 | 4382934850 | 24900 | 24950 | 24950 | 24850 | 837 |
| 295 | 20231016 | 141300 | 4362068600 | 24950 | 24900 | 24950 | 24850 | 612 |
| 296 | 20231016 | 141200 | 4346829700 | 24900 | 24800 | 24900 | 24750 | 1158 |
| 297 | 20231016 | 141100 | 4318097650 | 24750 | 24750 | 24800 | 24700 | 363 |
| 298 | 20231016 | 141000 | 4309103000 | 24750 | 24700 | 24750 | 24700 | 1027 |
| 299 | 20231016 | 140900 | 4283717800 | 24700 | 24750 | 24750 | 24700 | 147 |
| 300 | 20231016 | 140800 | 4280080000 | 24750 | 24700 | 24800 | 24650 | 1079 |
| 301 | 20231016 | 140700 | 4253396850 | 24700 | 24650 | 24750 | 24650 | 835 |
| 302 | 20231016 | 140600 | 4232773100 | 24650 | 24600 | 24650 | 24600 | 332 |
| 303 | 20231016 | 140500 | 4224602000 | 24600 | 24600 | 24600 | 24550 | 932 |
| 304 | 20231016 | 140400 | 4201676850 | 24600 | 24550 | 24650 | 24550 | 190 |
| 305 | 20231016 | 140300 | 4197001250 | 24550 | 24600 | 24650 | 24550 | 889 |
| 306 | 20231016 | 140200 | 4175119850 | 24650 | 24600 | 24650 | 24600 | 118 |
| 307 | 20231016 | 140100 | 4172213150 | 24650 | 24650 | 24650 | 24600 | 305 |
| 308 | 20231016 | 140000 | 4164696000 | 24650 | 24700 | 24700 | 24600 | 240 |
| 309 | 20231016 | 135900 | 4158782600 | 24600 | 24700 | 24700 | 24600 | 1308 |
| 310 | 20231016 | 135800 | 4126509200 | 24700 | 24600 | 24700 | 24600 | 670 |
| 311 | 20231016 | 135700 | 4109985250 | 24600 | 24650 | 24650 | 24600 | 387 |
| 312 | 20231016 | 135600 | 4100457000 | 24650 | 24600 | 24650 | 24550 | 128 |
| 313 | 20231016 | 135500 | 4097308050 | 24550 | 24500 | 24600 | 24500 | 322 |
| 314 | 20231016 | 135400 | 4089401450 | 24500 | 24500 | 24500 | 24400 | 519 |
| 315 | 20231016 | 135300 | 4076697350 | 24500 | 24450 | 24500 | 24450 | 699 |
| 316 | 20231016 | 135200 | 4059572600 | 24450 | 24450 | 24450 | 24400 | 582 |
| 317 | 20231016 | 135100 | 4045352500 | 24450 | 24400 | 24450 | 24400 | 252 |
| 318 | 20231016 | 135000 | 4039192750 | 24400 | 24400 | 24450 | 24400 | 564 |
| 319 | 20231016 | 134900 | 4025422700 | 24350 | 24400 | 24400 | 24350 | 108 |
| 320 | 20231016 | 134800 | 4022787650 | 24350 | 24400 | 24400 | 24350 | 363 |
| 321 | 20231016 | 134700 | 4013943700 | 24400 | 24350 | 24400 | 24350 | 87 |
| 322 | 20231016 | 134600 | 4011821400 | 24350 | 24300 | 24350 | 24300 | 330 |
| 323 | 20231016 | 134500 | 4003798250 | 24350 | 24350 | 24400 | 24350 | 172 |
| 324 | 20231016 | 134400 | 3999608400 | 24350 | 24350 | 24400 | 24300 | 557 |
| 325 | 20231016 | 134300 | 3986036050 | 24400 | 24350 | 24400 | 24350 | 215 |
| 326 | 20231016 | 134200 | 3980791950 | 24350 | 24350 | 24350 | 24300 | 143 |
| 327 | 20231016 | 134100 | 3977310400 | 24350 | 24350 | 24350 | 24350 | 304 |
| 328 | 20231016 | 134000 | 3969908000 | 24300 | 24350 | 24350 | 24300 | 148 |
| 329 | 20231016 | 133900 | 3966304700 | 24300 | 24350 | 24350 | 24300 | 432 |
| 330 | 20231016 | 133800 | 3955801450 | 24350 | 24350 | 24350 | 24300 | 207 |
| 331 | 20231016 | 133700 | 3950761600 | 24300 | 24400 | 24400 | 24300 | 290 |
| 332 | 20231016 | 133600 | 3943693350 | 24350 | 24300 | 24350 | 24300 | 213 |
| 333 | 20231016 | 133500 | 3938510000 | 24300 | 24350 | 24350 | 24300 | 255 |
| 334 | 20231016 | 133400 | 3932311350 | 24350 | 24350 | 24400 | 24350 | 390 |
| 335 | 20231016 | 133300 | 3922801750 | 24350 | 24350 | 24400 | 24300 | 206 |
| 336 | 20231016 | 133200 | 3917786000 | 24400 | 24300 | 24400 | 24300 | 138 |
| 337 | 20231016 | 133100 | 3914424100 | 24350 | 24450 | 24450 | 24350 | 288 |
| 338 | 20231016 | 133000 | 3907394350 | 24500 | 24450 | 24500 | 24450 | 153 |
| 339 | 20231016 | 132900 | 3903649350 | 24450 | 24350 | 24450 | 24350 | 146 |
| 340 | 20231016 | 132800 | 3900085650 | 24350 | 24350 | 24350 | 24300 | 470 |
| 341 | 20231016 | 132700 | 3888658400 | 24300 | 24350 | 24350 | 24300 | 175 |
| 342 | 20231016 | 132600 | 3884400050 | 24350 | 24350 | 24350 | 24350 | 136 |
| 343 | 20231016 | 132500 | 3881088450 | 24350 | 24400 | 24500 | 24300 | 900 |
| 344 | 20231016 | 132400 | 3859097900 | 24350 | 24200 | 24350 | 24200 | 648 |
| 345 | 20231016 | 132300 | 3843393500 | 24200 | 24250 | 24250 | 24200 | 91 |
| 346 | 20231016 | 132200 | 3841187250 | 24200 | 24200 | 24250 | 24150 | 279 |
| 347 | 20231016 | 132100 | 3834434950 | 24250 | 24250 | 24250 | 24200 | 99 |
| 348 | 20231016 | 132000 | 3832034800 | 24200 | 24150 | 24200 | 24150 | 294 |
| 349 | 20231016 | 131900 | 3824930500 | 24200 | 24150 | 24200 | 24100 | 462 |
| 350 | 20231016 | 131800 | 3813762550 | 24200 | 24150 | 24200 | 24150 | 283 |
| 351 | 20231016 | 131700 | 3806923950 | 24150 | 24200 | 24200 | 24150 | 87 |
| 352 | 20231016 | 131600 | 3804819050 | 24200 | 24200 | 24200 | 24150 | 102 |
| 353 | 20231016 | 131500 | 3802351650 | 24200 | 24250 | 24250 | 24200 | 314 |
| 354 | 20231016 | 131400 | 3794748750 | 24250 | 24250 | 24250 | 24200 | 126 |
| 355 | 20231016 | 131300 | 3791693750 | 24250 | 24200 | 24300 | 24200 | 410 |
| 356 | 20231016 | 131200 | 3781753400 | 24200 | 24250 | 24250 | 24200 | 95 |
| 357 | 20231016 | 131100 | 3779449850 | 24250 | 24300 | 24300 | 24200 | 688 |
| 358 | 20231016 | 131000 | 3762748350 | 24300 | 24350 | 24350 | 24300 | 455 |
| 359 | 20231016 | 130900 | 3751675000 | 24350 | 24450 | 24450 | 24350 | 122 |
| 360 | 20231016 | 130800 | 3748699700 | 24450 | 24350 | 24450 | 24300 | 123 |
| 361 | 20231016 | 130700 | 3745699250 | 24350 | 24350 | 24350 | 24350 | 200 |
| 362 | 20231016 | 130600 | 3740829250 | 24350 | 24400 | 24400 | 24350 | 100 |
| 363 | 20231016 | 130500 | 3738390000 | 24350 | 24350 | 24400 | 24350 | 229 |
| 364 | 20231016 | 130400 | 3732809950 | 24400 | 24450 | 24450 | 24400 | 214 |
| 365 | 20231016 | 130300 | 3727582450 | 24400 | 24400 | 24450 | 24400 | 229 |
| 366 | 20231016 | 130200 | 3721985050 | 24400 | 24400 | 24450 | 24400 | 484 |
| 367 | 20231016 | 130100 | 3710171750 | 24400 | 24350 | 24400 | 24300 | 71 |
| 368 | 20231016 | 130000 | 3708443200 | 24350 | 24300 | 24350 | 24300 | 916 |
| 369 | 20231016 | 125900 | 3686156450 | 24300 | 24250 | 24300 | 24200 | 126 |
| 370 | 20231016 | 125800 | 3683096700 | 24250 | 24250 | 24250 | 24200 | 313 |
| 371 | 20231016 | 125700 | 3675507800 | 24200 | 24200 | 24300 | 24200 | 237 |
| 372 | 20231016 | 125600 | 3669762300 | 24200 | 24250 | 24250 | 24150 | 471 |
| 373 | 20231016 | 125500 | 3658351850 | 24250 | 24300 | 24300 | 24250 | 134 |
| 374 | 20231016 | 125400 | 3655098150 | 24250 | 24350 | 24350 | 24250 | 187 |
| 375 | 20231016 | 125300 | 3650551900 | 24400 | 24350 | 24400 | 24300 | 95 |
| 376 | 20231016 | 125200 | 3648238400 | 24300 | 24300 | 24300 | 24250 | 340 |
| 377 | 20231016 | 125100 | 3639977050 | 24300 | 24450 | 24450 | 24300 | 841 |
| 378 | 20231016 | 125000 | 3619509000 | 24400 | 24350 | 24450 | 24350 | 332 |
| 379 | 20231016 | 124900 | 3611409500 | 24300 | 24300 | 24350 | 24250 | 457 |
| 380 | 20231016 | 124800 | 3600300400 | 24350 | 24250 | 24350 | 24250 | 84 |
| 381 | 20231016 | 124700 | 3598259850 | 24250 | 24300 | 24300 | 24250 | 289 |
| 382 | 20231016 | 124600 | 3591246500 | 24250 | 24300 | 24300 | 24250 | 337 |
| 383 | 20231016 | 124500 | 3583058050 | 24250 | 24250 | 24300 | 24250 | 374 |
| 384 | 20231016 | 124400 | 3573974350 | 24250 | 24200 | 24300 | 24200 | 202 |
| 385 | 20231016 | 124300 | 3569070150 | 24200 | 24200 | 24250 | 24200 | 397 |
| 386 | 20231016 | 124200 | 3559458000 | 24200 | 24150 | 24250 | 24150 | 209 |
| 387 | 20231016 | 124100 | 3554396500 | 24200 | 24200 | 24200 | 24150 | 365 |
| 388 | 20231016 | 124000 | 3545576800 | 24200 | 24200 | 24200 | 24150 | 97 |
| 389 | 20231016 | 123900 | 3543229900 | 24150 | 24200 | 24200 | 24150 | 191 |
| 390 | 20231016 | 123800 | 3538612900 | 24150 | 24300 | 24300 | 24150 | 366 |
| 391 | 20231016 | 123700 | 3529736550 | 24300 | 24200 | 24300 | 24150 | 311 |
| 392 | 20231016 | 123600 | 3522205550 | 24200 | 24150 | 24200 | 24150 | 551 |
| 393 | 20231016 | 123500 | 3508882000 | 24150 | 24100 | 24150 | 24100 | 321 |
| 394 | 20231016 | 123400 | 3501138150 | 24150 | 24100 | 24150 | 24000 | 405 |
| 395 | 20231016 | 123300 | 3491408100 | 24050 | 24100 | 24100 | 24050 | 695 |
| 396 | 20231016 | 123200 | 3474690850 | 24100 | 24150 | 24150 | 24050 | 443 |
| 397 | 20231016 | 123100 | 3464025950 | 24150 | 24100 | 24150 | 24100 | 121 |
| 398 | 20231016 | 123000 | 3461104850 | 24100 | 24100 | 24100 | 24100 | 183 |
| 399 | 20231016 | 122900 | 3456694550 | 24150 | 24100 | 24150 | 24050 | 422 |
| 400 | 20231016 | 122800 | 3446532950 | 24050 | 24050 | 24050 | 24000 | 226 |
| 401 | 20231016 | 122700 | 3441098150 | 24100 | 24050 | 24100 | 24050 | 213 |
| 402 | 20231016 | 122600 | 3435965050 | 24050 | 24000 | 24050 | 24000 | 215 |
| 403 | 20231016 | 122500 | 3430794500 | 24050 | 24050 | 24100 | 24050 | 257 |
| 404 | 20231016 | 122400 | 3424609200 | 24100 | 24050 | 24100 | 24050 | 34 |
| 405 | 20231016 | 122300 | 3423791450 | 24050 | 24100 | 24100 | 24000 | 303 |
| 406 | 20231016 | 122200 | 3416510200 | 24050 | 24050 | 24050 | 24050 | 74 |
| 407 | 20231016 | 122100 | 3414730500 | 24050 | 24150 | 24150 | 24050 | 244 |
| 408 | 20231016 | 122000 | 3408848000 | 24150 | 24000 | 24150 | 24000 | 162 |
| 409 | 20231016 | 121900 | 3404952700 | 24000 | 24050 | 24050 | 24000 | 240 |
| 410 | 20231016 | 121800 | 3399191150 | 24050 | 24000 | 24050 | 24000 | 210 |
| 411 | 20231016 | 121700 | 3394141200 | 24050 | 23950 | 24050 | 23900 | 433 |
| 412 | 20231016 | 121600 | 3383779700 | 23950 | 23950 | 23950 | 23950 | 1124 |
| 413 | 20231016 | 121500 | 3356859900 | 23950 | 23950 | 24000 | 23900 | 320 |
| 414 | 20231016 | 121400 | 3349202600 | 23950 | 23950 | 24050 | 23950 | 223 |
| 415 | 20231016 | 121300 | 3343861100 | 24000 | 23950 | 24000 | 23950 | 236 |
| 416 | 20231016 | 121200 | 3338199100 | 23900 | 24000 | 24000 | 23900 | 919 |
| 417 | 20231016 | 121100 | 3316183750 | 24050 | 24050 | 24100 | 24000 | 161 |
| 418 | 20231016 | 121000 | 3312315850 | 24050 | 24150 | 24150 | 24050 | 182 |
| 419 | 20231016 | 120900 | 3307932850 | 24100 | 24100 | 24100 | 24000 | 120 |
| 420 | 20231016 | 120800 | 3305047800 | 24100 | 24150 | 24150 | 24100 | 209 |
| 421 | 20231016 | 120700 | 3300009650 | 24100 | 24000 | 24100 | 24000 | 87 |
| 422 | 20231016 | 120600 | 3297914400 | 24000 | 24050 | 24050 | 23950 | 451 |
| 423 | 20231016 | 120500 | 3287082400 | 24000 | 24050 | 24100 | 24000 | 132 |
| 424 | 20231016 | 120400 | 3283908150 | 24000 | 24050 | 24050 | 24000 | 282 |
| 425 | 20231016 | 120300 | 3277135950 | 24050 | 24050 | 24050 | 24050 | 284 |
| 426 | 20231016 | 120200 | 3270305750 | 24050 | 24000 | 24050 | 24000 | 223 |
| 427 | 20231016 | 120100 | 3264953150 | 24050 | 24000 | 24100 | 24000 | 139 |
| 428 | 20231016 | 120000 | 3261607950 | 24000 | 24050 | 24050 | 24000 | 108 |
| 429 | 20231016 | 115900 | 3259011750 | 24050 | 24050 | 24100 | 24050 | 177 |
| 430 | 20231016 | 115800 | 3254750350 | 24000 | 24050 | 24050 | 24000 | 208 |
| 431 | 20231016 | 115700 | 3249748000 | 24050 | 24100 | 24100 | 24050 | 85 |
| 432 | 20231016 | 115600 | 3247699550 | 24000 | 24050 | 24150 | 24000 | 1094 |
| 433 | 20231016 | 115500 | 3221415650 | 24000 | 24000 | 24050 | 24000 | 206 |
| 434 | 20231016 | 115400 | 3216467350 | 24000 | 24000 | 24050 | 24000 | 915 |
| 435 | 20231016 | 115300 | 3194489600 | 24050 | 24100 | 24100 | 24000 | 366 |
| 436 | 20231016 | 115200 | 3185697400 | 24100 | 24050 | 24100 | 23850 | 1950 |
| 437 | 20231016 | 115100 | 3139047900 | 24050 | 24200 | 24200 | 24050 | 1025 |
| 438 | 20231016 | 115000 | 3114333500 | 24200 | 24250 | 24250 | 24200 | 98 |
| 439 | 20231016 | 114900 | 3111957100 | 24250 | 24150 | 24300 | 24150 | 400 |
| 440 | 20231016 | 114800 | 3102288250 | 24200 | 24100 | 24200 | 24050 | 257 |
| 441 | 20231016 | 114700 | 3096098150 | 24100 | 24050 | 24100 | 23950 | 352 |
| 442 | 20231016 | 114600 | 3087648650 | 24050 | 24200 | 24200 | 23900 | 8919 |
| 443 | 20231016 | 114500 | 2873512700 | 24150 | 24200 | 24200 | 24150 | 299 |
| 444 | 20231016 | 114400 | 2866277150 | 24200 | 24250 | 24250 | 24150 | 762 |
| 445 | 20231016 | 114300 | 2847855800 | 24250 | 24150 | 24250 | 24150 | 101 |
| 446 | 20231016 | 114200 | 2845407400 | 24150 | 24150 | 24200 | 24150 | 958 |
| 447 | 20231016 | 114100 | 2822271600 | 24200 | 24200 | 24200 | 24150 | 191 |
| 448 | 20231016 | 114000 | 2817650300 | 24200 | 24300 | 24300 | 24200 | 755 |
| 449 | 20231016 | 113900 | 2799367000 | 24250 | 24250 | 24250 | 24250 | 38 |
| 450 | 20231016 | 113800 | 2798445500 | 24200 | 24250 | 24250 | 24200 | 328 |
| 451 | 20231016 | 113700 | 2790502100 | 24250 | 24250 | 24250 | 24250 | 268 |
| 452 | 20231016 | 113600 | 2784003100 | 24250 | 24300 | 24300 | 24250 | 969 |
| 453 | 20231016 | 113500 | 2760494600 | 24300 | 24400 | 24400 | 24300 | 300 |
| 454 | 20231016 | 113400 | 2753186400 | 24450 | 24400 | 24450 | 24400 | 3 |
| 455 | 20231016 | 113300 | 2753113150 | 24400 | 24450 | 24450 | 24400 | 280 |
| 456 | 20231016 | 113200 | 2746276850 | 24400 | 24350 | 24400 | 24350 | 32 |
| 457 | 20231016 | 113100 | 2745496500 | 24350 | 24450 | 24450 | 24350 | 359 |
| 458 | 20231016 | 113000 | 2736746650 | 24450 | 24350 | 24450 | 24350 | 70 |
| 459 | 20231016 | 112900 | 2735039950 | 24350 | 24400 | 24400 | 24350 | 278 |
| 460 | 20231016 | 112800 | 2728263650 | 24450 | 24400 | 24450 | 24400 | 99 |
| 461 | 20231016 | 112700 | 2725843850 | 24450 | 24450 | 24450 | 24400 | 297 |
| 462 | 20231016 | 112600 | 2718592600 | 24400 | 24400 | 24400 | 24400 | 2 |
| 463 | 20231016 | 112500 | 2718543800 | 24400 | 24450 | 24450 | 24400 | 250 |
| 464 | 20231016 | 112400 | 2712431450 | 24500 | 24500 | 24500 | 24500 | 99 |
| 465 | 20231016 | 112300 | 2710005950 | 24500 | 24400 | 24500 | 24400 | 621 |
| 466 | 20231016 | 112200 | 2694820950 | 24400 | 24450 | 24450 | 24400 | 375 |
| 467 | 20231016 | 112100 | 2685664250 | 24450 | 24500 | 24500 | 24400 | 59 |
| 468 | 20231016 | 112000 | 2684221400 | 24500 | 24450 | 24500 | 24450 | 341 |
| 469 | 20231016 | 111900 | 2675879600 | 24450 | 24400 | 24450 | 24400 | 82 |
| 470 | 20231016 | 111800 | 2673874900 | 24450 | 24400 | 24500 | 24400 | 147 |
| 471 | 20231016 | 111700 | 2670280700 | 24350 | 24350 | 24350 | 24350 | 42 |
| 472 | 20231016 | 111600 | 2669258000 | 24300 | 24500 | 24500 | 24300 | 781 |
| 473 | 20231016 | 111500 | 2650190800 | 24500 | 24450 | 24500 | 24400 | 253 |
| 474 | 20231016 | 111400 | 2644010150 | 24400 | 24450 | 24450 | 24400 | 368 |
| 475 | 20231016 | 111300 | 2635026750 | 24450 | 24450 | 24450 | 24450 | 229 |
| 476 | 20231016 | 111200 | 2629427700 | 24450 | 24500 | 24600 | 24450 | 1289 |
| 477 | 20231016 | 111100 | 2597862750 | 24500 | 24300 | 24600 | 24300 | 667 |
| 478 | 20231016 | 111000 | 2581590650 | 24300 | 24250 | 24300 | 24250 | 859 |
| 479 | 20231016 | 110900 | 2560759800 | 24250 | 24250 | 24300 | 24200 | 474 |
| 480 | 20231016 | 110800 | 2549269600 | 24300 | 24200 | 24300 | 24200 | 29 |
| 481 | 20231016 | 110700 | 2548566000 | 24250 | 24250 | 24300 | 24250 | 692 |
| 482 | 20231016 | 110600 | 2531780000 | 24200 | 24200 | 24200 | 24200 | 42 |
| 483 | 20231016 | 110500 | 2530763600 | 24150 | 24200 | 24200 | 24150 | 343 |
| 484 | 20231016 | 110400 | 2522474350 | 24150 | 24200 | 24200 | 24150 | 196 |
| 485 | 20231016 | 110300 | 2517731650 | 24150 | 24150 | 24150 | 24150 | 112 |
| 486 | 20231016 | 110200 | 2515026850 | 24250 | 24050 | 24250 | 24050 | 2141 |
| 487 | 20231016 | 110100 | 2463492900 | 24050 | 24150 | 24150 | 24050 | 441 |
| 488 | 20231016 | 110000 | 2452865800 | 24150 | 24100 | 24150 | 24100 | 86 |
| 489 | 20231016 | 105900 | 2450789000 | 24100 | 24100 | 24100 | 24100 | 546 |
| 490 | 20231016 | 105800 | 2437630400 | 24100 | 24150 | 24150 | 24100 | 557 |
| 491 | 20231016 | 105700 | 2424199850 | 24150 | 24200 | 24200 | 24150 | 357 |
| 492 | 20231016 | 105600 | 2415568200 | 24250 | 24300 | 24350 | 24250 | 517 |
| 493 | 20231016 | 105500 | 2402993950 | 24150 | 24250 | 24300 | 24150 | 549 |
| 494 | 20231016 | 105400 | 2389663600 | 24250 | 24300 | 24300 | 24200 | 92 |
| 495 | 20231016 | 105300 | 2387436650 | 24100 | 24200 | 24200 | 24100 | 649 |
| 496 | 20231016 | 105200 | 2371788350 | 24200 | 24200 | 24300 | 24150 | 162 |
| 497 | 20231016 | 105100 | 2367865200 | 24250 | 24200 | 24250 | 24200 | 92 |
| 498 | 20231016 | 105000 | 2365634600 | 24200 | 24100 | 24200 | 24050 | 492 |
| 499 | 20231016 | 104900 | 2353785100 | 24050 | 24050 | 24150 | 24050 | 230 |
| 500 | 20231016 | 104800 | 2348238400 | 24050 | 24150 | 24150 | 24050 | 390 |
| 501 | 20231016 | 104700 | 2338840200 | 24150 | 24150 | 24150 | 24150 | 101 |
| 502 | 20231016 | 104600 | 2336401050 | 24100 | 24150 | 24150 | 24100 | 418 |
| 503 | 20231016 | 104500 | 2326319150 | 24150 | 24150 | 24150 | 24150 | 15 |
| 504 | 20231016 | 104400 | 2325956900 | 24150 | 24200 | 24200 | 24150 | 20 |
| 505 | 20231016 | 104300 | 2325473350 | 24200 | 24100 | 24250 | 24100 | 93 |
| 506 | 20231016 | 104200 | 2323220750 | 24250 | 24100 | 24250 | 24100 | 99 |
| 507 | 20231016 | 104100 | 2320829650 | 24150 | 24250 | 24250 | 24150 | 391 |
| 508 | 20231016 | 104000 | 2311369650 | 24200 | 24350 | 24350 | 24200 | 11 |
| 509 | 20231016 | 103900 | 2311101950 | 24350 | 24100 | 24400 | 24100 | 749 |
| 510 | 20231016 | 103800 | 2292908450 | 24100 | 24050 | 24250 | 24050 | 886 |
| 511 | 20231016 | 103700 | 2271533150 | 24100 | 24150 | 24150 | 24100 | 124 |
| 512 | 20231016 | 103600 | 2268543450 | 24150 | 24150 | 24150 | 24150 | 13 |
| 513 | 20231016 | 103500 | 2268229500 | 24150 | 24150 | 24150 | 24100 | 555 |
| 514 | 20231016 | 103400 | 2254847900 | 24150 | 24150 | 24150 | 24150 | 144 |
| 515 | 20231016 | 103300 | 2251370300 | 24100 | 24200 | 24200 | 24100 | 768 |
| 516 | 20231016 | 103200 | 2232786750 | 24250 | 24250 | 24250 | 24200 | 308 |
| 517 | 20231016 | 103100 | 2225322500 | 24200 | 24200 | 24250 | 24200 | 235 |
| 518 | 20231016 | 103000 | 2219625550 | 24200 | 24200 | 24250 | 24200 | 258 |
| 519 | 20231016 | 102900 | 2213377700 | 24250 | 24250 | 24250 | 24250 | 22 |
| 520 | 20231016 | 102800 | 2212844200 | 24250 | 24250 | 24300 | 24200 | 121 |
| 521 | 20231016 | 102700 | 2209909650 | 24200 | 24250 | 24250 | 24200 | 209 |
| 522 | 20231016 | 102600 | 2204851800 | 24200 | 24300 | 24300 | 24150 | 363 |
| 523 | 20231016 | 102500 | 2196072200 | 24300 | 24150 | 24300 | 24100 | 485 |
| 524 | 20231016 | 102400 | 2184360000 | 24050 | 24150 | 24150 | 24050 | 2152 |
| 525 | 20231016 | 102300 | 2132505100 | 24150 | 24150 | 24150 | 24150 | 126 |
| 526 | 20231016 | 102200 | 2129462200 | 24150 | 24200 | 24200 | 24150 | 1651 |
| 527 | 20231016 | 102100 | 2089572050 | 24200 | 24300 | 24300 | 24200 | 872 |
| 528 | 20231016 | 102000 | 2068463050 | 24250 | 24300 | 24300 | 24250 | 343 |
| 529 | 20231016 | 101900 | 2060144700 | 24350 | 24350 | 24350 | 24350 | 13 |
| 530 | 20231016 | 101800 | 2059828150 | 24250 | 24300 | 24350 | 24250 | 369 |
| 531 | 20231016 | 101700 | 2050873750 | 24350 | 24450 | 24450 | 24300 | 875 |
| 532 | 20231016 | 101600 | 2029553050 | 24500 | 24550 | 24550 | 24500 | 6 |
| 533 | 20231016 | 101500 | 2029405950 | 24550 | 24500 | 24600 | 24500 | 48 |
| 534 | 20231016 | 101400 | 2028229250 | 24550 | 24600 | 24600 | 24550 | 193 |
| 535 | 20231016 | 101300 | 2023482750 | 24600 | 24600 | 24600 | 24450 | 810 |
| 536 | 20231016 | 101200 | 2003618550 | 24450 | 24600 | 24600 | 24450 | 64 |
| 537 | 20231016 | 101100 | 2002052250 | 24450 | 24350 | 24500 | 24300 | 816 |
| 538 | 20231016 | 101000 | 1982180100 | 24350 | 24350 | 24350 | 24350 | 183 |
| 539 | 20231016 | 100900 | 1977724050 | 24300 | 24300 | 24300 | 24250 | 418 |
| 540 | 20231016 | 100800 | 1967566900 | 24300 | 24300 | 24350 | 24300 | 137 |
| 541 | 20231016 | 100700 | 1964235850 | 24300 | 24300 | 24300 | 24300 | 1079 |
| 542 | 20231016 | 100600 | 1938016150 | 24300 | 24300 | 24300 | 24250 | 419 |
| 543 | 20231016 | 100500 | 1927836550 | 24300 | 24250 | 24300 | 24250 | 186 |
| 544 | 20231016 | 100400 | 1923319800 | 24250 | 24250 | 24300 | 24250 | 488 |
| 545 | 20231016 | 100300 | 1911485150 | 24250 | 24300 | 24300 | 24200 | 380 |
| 546 | 20231016 | 100200 | 1902266550 | 24250 | 24300 | 24350 | 24250 | 1185 |
| 547 | 20231016 | 100100 | 1873495400 | 24350 | 24300 | 24350 | 24300 | 548 |
| 548 | 20231016 | 100000 | 1860178800 | 24350 | 24400 | 24450 | 24300 | 433 |
| 549 | 20231016 | 095900 | 1849647950 | 24400 | 24350 | 24450 | 24300 | 97 |
| 550 | 20231016 | 095800 | 1847282100 | 24300 | 24400 | 24400 | 24300 | 2437 |
| 551 | 20231016 | 095700 | 1787850950 | 24400 | 24500 | 24500 | 24400 | 1218 |
| 552 | 20231016 | 095600 | 1758042750 | 24500 | 24550 | 24550 | 24500 | 1372 |
| 553 | 20231016 | 095500 | 1724400300 | 24600 | 24600 | 24600 | 24550 | 111 |
| 554 | 20231016 | 095400 | 1721670400 | 24600 | 24600 | 24600 | 24600 | 2 |
| 555 | 20231016 | 095300 | 1721621200 | 24600 | 24600 | 24600 | 24600 | 187 |
| 556 | 20231016 | 095200 | 1717021000 | 24650 | 24600 | 24650 | 24550 | 1055 |
| 557 | 20231016 | 095100 | 1691074600 | 24650 | 24600 | 24650 | 24600 | 11 |
| 558 | 20231016 | 095000 | 1690803950 | 24600 | 24550 | 24600 | 24550 | 36 |
| 559 | 20231016 | 094900 | 1689919600 | 24550 | 24450 | 24550 | 24400 | 1581 |
| 560 | 20231016 | 094800 | 1651168700 | 24450 | 24400 | 24450 | 24400 | 469 |
| 561 | 20231016 | 094700 | 1639702300 | 24400 | 24450 | 24450 | 24400 | 335 |
| 562 | 20231016 | 094600 | 1631514050 | 24400 | 24450 | 24450 | 24400 | 488 |
| 563 | 20231016 | 094500 | 1619586950 | 24450 | 24500 | 24500 | 24400 | 1491 |
| 564 | 20231016 | 094400 | 1583129650 | 24500 | 24550 | 24550 | 24500 | 523 |
| 565 | 20231016 | 094300 | 1570299000 | 24550 | 24600 | 24600 | 24550 | 1617 |
| 566 | 20231016 | 094200 | 1530594350 | 24600 | 24700 | 24700 | 24600 | 851 |
| 567 | 20231016 | 094100 | 1509617950 | 24700 | 24750 | 24750 | 24700 | 568 |
| 568 | 20231016 | 094000 | 1495573850 | 24750 | 24800 | 24850 | 24750 | 1034 |
| 569 | 20231016 | 093900 | 1469940850 | 24800 | 24850 | 24900 | 24800 | 136 |
| 570 | 20231016 | 093800 | 1466567650 | 24900 | 25100 | 25100 | 24850 | 648 |
| 571 | 20231016 | 093700 | 1450402150 | 25100 | 25100 | 25100 | 25000 | 938 |
| 572 | 20231016 | 093600 | 1426907450 | 25100 | 25200 | 25200 | 25100 | 78 |
| 573 | 20231016 | 093500 | 1424944350 | 25200 | 24950 | 25200 | 24950 | 2387 |
| 574 | 20231016 | 093400 | 1364961250 | 24900 | 24950 | 25000 | 24900 | 1245 |
| 575 | 20231016 | 093300 | 1333918650 | 24900 | 24900 | 24900 | 24850 | 923 |
| 576 | 20231016 | 093200 | 1310971400 | 24900 | 24900 | 24900 | 24900 | 74 |
| 577 | 20231016 | 093100 | 1309128800 | 24900 | 24950 | 24950 | 24900 | 170 |
| 578 | 20231016 | 093000 | 1304892200 | 24950 | 25050 | 25100 | 24950 | 378 |
| 579 | 20231016 | 092900 | 1295451450 | 25000 | 25000 | 25000 | 24950 | 1146 |
| 580 | 20231016 | 092800 | 1266855050 | 24950 | 25000 | 25100 | 24950 | 493 |
| 581 | 20231016 | 092700 | 1254535300 | 25000 | 25050 | 25200 | 25000 | 1239 |
| 582 | 20231016 | 092600 | 1223533700 | 25050 | 25050 | 25100 | 25050 | 291 |
| 583 | 20231016 | 092500 | 1216243650 | 25100 | 25250 | 25250 | 25100 | 2218 |
| 584 | 20231016 | 092400 | 1160323200 | 25250 | 25250 | 25300 | 25200 | 289 |
| 585 | 20231016 | 092300 | 1153026450 | 25250 | 25250 | 25300 | 25200 | 961 |
| 586 | 20231016 | 092200 | 1128759350 | 25200 | 25250 | 25250 | 25200 | 724 |
| 587 | 20231016 | 092100 | 1110478850 | 25250 | 25200 | 25250 | 25200 | 984 |
| 588 | 20231016 | 092000 | 1085677050 | 25200 | 25300 | 25350 | 25200 | 1030 |
| 589 | 20231016 | 091900 | 1059658450 | 25300 | 25350 | 25350 | 25250 | 485 |
| 590 | 20231016 | 091800 | 1047394500 | 25350 | 25400 | 25450 | 25300 | 2279 |
| 591 | 20231016 | 091700 | 989550350 | 25400 | 25350 | 25400 | 25300 | 1402 |
| 592 | 20231016 | 091600 | 954007750 | 25350 | 25250 | 25400 | 25200 | 1258 |
| 593 | 20231016 | 091500 | 922187750 | 25200 | 25300 | 25450 | 25200 | 3124 |
| 594 | 20231016 | 091400 | 843011850 | 25300 | 25250 | 25350 | 25250 | 2457 |
| 595 | 20231016 | 091300 | 780833050 | 25250 | 25150 | 25250 | 25150 | 667 |
| 596 | 20231016 | 091200 | 764034450 | 25150 | 25000 | 25200 | 25000 | 1479 |
| 597 | 20231016 | 091100 | 726861800 | 25100 | 24950 | 25100 | 24950 | 1146 |
| 598 | 20231016 | 091000 | 698196500 | 24950 | 24900 | 25000 | 24900 | 518 |
| 599 | 20231016 | 090900 | 685272850 | 24850 | 24400 | 24850 | 24400 | 2919 |
| 600 | 20231016 | 090800 | 613249650 | 24450 | 24600 | 24700 | 24450 | 1692 |
| 601 | 20231016 | 090700 | 571824050 | 24550 | 24900 | 25100 | 24550 | 801 |
| 602 | 20231016 | 090600 | 552021150 | 25100 | 24850 | 25100 | 24800 | 1503 |
| 603 | 20231016 | 090500 | 514591600 | 24900 | 24500 | 24900 | 24450 | 2072 |
| 604 | 20231016 | 090400 | 463642950 | 24500 | 24450 | 24750 | 24450 | 719 |
| 605 | 20231016 | 090300 | 446027800 | 24450 | 24650 | 24800 | 24000 | 4170 |
| 606 | 20231016 | 090200 | 344604850 | 24700 | 24900 | 25200 | 24700 | 6271 |
| 607 | 20231016 | 090100 | 187849500 | 24900 | 24600 | 24950 | 24600 | 3050 |
| 608 | 20231016 | 090000 | 112203500 | 24600 | 24500 | 24600 | 24500 | 4566 |