33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 3 | 20231018 | 192300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231018 | 192200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231018 | 192100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231018 | 192000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231018 | 191900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231018 | 191800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231018 | 191700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231018 | 191600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231018 | 191500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231018 | 191400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231018 | 191300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231018 | 191200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231018 | 191100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231018 | 191000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231018 | 190900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231018 | 190800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231018 | 190700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231018 | 190600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231018 | 190500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231018 | 190400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231018 | 190300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231018 | 190200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231018 | 190100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231018 | 190000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231018 | 185900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231018 | 185800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231018 | 185700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231018 | 185600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231018 | 185500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231018 | 185400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 33 | 20231018 | 185300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231018 | 185200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231018 | 185100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231018 | 185000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231018 | 184900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231018 | 184800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231018 | 184700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231018 | 184600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231018 | 184500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231018 | 184400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231018 | 184300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231018 | 184200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231018 | 184100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231018 | 184000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231018 | 183900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231018 | 183800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231018 | 183700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231018 | 183600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231018 | 183500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231018 | 183400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231018 | 183300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231018 | 183200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231018 | 183100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231018 | 183000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231018 | 182900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231018 | 182800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231018 | 182700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231018 | 182600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231018 | 182500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231018 | 182400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 63 | 20231018 | 182300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231018 | 182200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231018 | 182100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231018 | 182000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231018 | 181900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231018 | 181800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231018 | 181700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231018 | 181600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231018 | 181500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231018 | 181400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231018 | 181300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231018 | 181200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231018 | 181100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231018 | 181000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231018 | 180900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231018 | 180800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231018 | 180700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231018 | 180600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231018 | 180500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231018 | 180400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231018 | 180300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231018 | 180200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231018 | 180100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231018 | 180000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231018 | 175900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231018 | 175800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231018 | 175700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231018 | 175600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231018 | 175500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231018 | 175400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 93 | 20231018 | 175300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231018 | 175200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231018 | 175100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231018 | 175000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231018 | 174900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231018 | 174800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231018 | 174700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231018 | 174600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231018 | 174500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231018 | 174400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231018 | 174300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231018 | 174200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231018 | 174100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231018 | 174000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231018 | 173900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231018 | 173800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231018 | 173700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231018 | 173600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231018 | 173500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231018 | 173400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231018 | 173300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231018 | 173200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231018 | 173100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231018 | 173000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231018 | 172900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231018 | 172800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231018 | 172700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231018 | 172600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231018 | 172500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231018 | 172400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 123 | 20231018 | 172300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231018 | 172200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231018 | 172100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231018 | 172000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231018 | 171900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231018 | 171800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231018 | 171700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231018 | 171600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231018 | 171500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231018 | 171400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231018 | 171300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231018 | 171200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231018 | 171100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231018 | 171000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231018 | 170900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231018 | 170800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231018 | 170700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231018 | 170600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231018 | 170500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231018 | 170400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231018 | 170300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231018 | 170200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231018 | 170100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231018 | 170000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231018 | 165900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231018 | 165800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231018 | 165700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231018 | 165600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231018 | 165500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231018 | 165400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 153 | 20231018 | 165300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231018 | 165200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231018 | 165100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231018 | 165000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231018 | 164900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231018 | 164800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231018 | 164700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231018 | 164600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231018 | 164500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231018 | 164400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231018 | 164300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231018 | 164200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231018 | 164100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231018 | 164000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231018 | 163900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231018 | 163800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231018 | 163700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231018 | 163600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231018 | 163500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231018 | 163400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231018 | 163300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231018 | 163200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231018 | 163100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231018 | 163000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231018 | 162900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231018 | 162800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231018 | 162700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231018 | 162600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231018 | 162500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231018 | 162400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 183 | 20231018 | 162300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231018 | 162200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231018 | 162100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231018 | 162000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231018 | 161900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231018 | 161800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231018 | 161700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231018 | 161600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231018 | 161500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231018 | 161400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231018 | 161300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231018 | 161200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231018 | 161100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231018 | 161000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231018 | 160900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231018 | 160800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231018 | 160700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231018 | 160600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231018 | 160500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231018 | 160400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231018 | 160300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231018 | 160200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231018 | 160100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231018 | 160000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231018 | 155900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231018 | 155800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231018 | 155700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231018 | 155600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231018 | 155500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231018 | 155400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 213 | 20231018 | 155300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231018 | 155200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231018 | 155100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231018 | 155000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231018 | 154900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231018 | 154800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231018 | 154700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231018 | 154600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231018 | 154500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231018 | 154400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20231018 | 154300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20231018 | 154200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20231018 | 154100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231018 | 154000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231018 | 153900 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231018 | 153800 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231018 | 153700 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231018 | 153600 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231018 | 153500 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231018 | 153400 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231018 | 153300 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231018 | 153200 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231018 | 153100 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 0 |
| 236 | 20231018 | 153000 | 9278152750 | 25750 | 25750 | 25750 | 25750 | 5227 |
| 237 | 20231018 | 152900 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231018 | 152800 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231018 | 152700 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231018 | 152600 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231018 | 152500 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20231018 | 152400 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20231018 | 152300 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20231018 | 152200 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20231018 | 152100 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20231018 | 152000 | 9143557500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 247 | 20231018 | 151900 | 9143557500 | 25700 | 25700 | 25750 | 25700 | 1092 |
| 248 | 20231018 | 151800 | 9115479900 | 25750 | 25550 | 25750 | 25550 | 1372 |
| 249 | 20231018 | 151700 | 9080347600 | 25550 | 25700 | 25700 | 25500 | 1972 |
| 250 | 20231018 | 151600 | 9029966100 | 25700 | 25800 | 25800 | 25550 | 5026 |
| 251 | 20231018 | 151500 | 8900823200 | 25850 | 26050 | 26100 | 25850 | 8104 |
| 252 | 20231018 | 151400 | 8690208600 | 26050 | 26000 | 26150 | 25950 | 3537 |
| 253 | 20231018 | 151300 | 8598107650 | 26000 | 25750 | 26300 | 25750 | 9034 |
| 254 | 20231018 | 151200 | 8363491650 | 25750 | 25600 | 25800 | 25500 | 6920 |
| 255 | 20231018 | 151100 | 8186122900 | 25600 | 26000 | 26000 | 25300 | 4969 |
| 256 | 20231018 | 151000 | 8059027350 | 26000 | 25450 | 26150 | 25300 | 20648 |
| 257 | 20231018 | 150900 | 7524401350 | 25400 | 24250 | 26300 | 24250 | 40436 |
| 258 | 20231018 | 150800 | 6502993550 | 24200 | 24200 | 24200 | 24200 | 47 |
| 259 | 20231018 | 150700 | 6501856150 | 24200 | 24200 | 24200 | 24200 | 665 |
| 260 | 20231018 | 150600 | 6485763150 | 24250 | 24250 | 24250 | 24200 | 63 |
| 261 | 20231018 | 150500 | 6484235950 | 24200 | 24100 | 24200 | 24100 | 1100 |
| 262 | 20231018 | 150400 | 6457710900 | 24150 | 24300 | 24300 | 24150 | 1254 |
| 263 | 20231018 | 150300 | 6427369850 | 24300 | 24300 | 24300 | 24250 | 11 |
| 264 | 20231018 | 150200 | 6427103000 | 24250 | 24250 | 24300 | 24250 | 317 |
| 265 | 20231018 | 150100 | 6419415600 | 24250 | 24200 | 24250 | 24100 | 2686 |
| 266 | 20231018 | 150000 | 6354612000 | 24200 | 24250 | 24250 | 24200 | 698 |
| 267 | 20231018 | 145900 | 6337695350 | 24200 | 24200 | 24250 | 24200 | 365 |
| 268 | 20231018 | 145800 | 6328858200 | 24200 | 24300 | 24300 | 24200 | 1215 |
| 269 | 20231018 | 145700 | 6299383400 | 24350 | 24300 | 24350 | 24300 | 195 |
| 270 | 20231018 | 145600 | 6294642650 | 24350 | 24350 | 24350 | 24350 | 39 |
| 271 | 20231018 | 145500 | 6293693000 | 24350 | 24300 | 24350 | 24300 | 344 |
| 272 | 20231018 | 145400 | 6285327350 | 24300 | 24400 | 24400 | 24300 | 1812 |
| 273 | 20231018 | 145300 | 6241203400 | 24400 | 24400 | 24400 | 24350 | 298 |
| 274 | 20231018 | 145200 | 6233932950 | 24350 | 24350 | 24450 | 24350 | 302 |
| 275 | 20231018 | 145100 | 6226571700 | 24350 | 24400 | 24400 | 24350 | 1423 |
| 276 | 20231018 | 145000 | 6191875950 | 24400 | 24300 | 24400 | 24300 | 496 |
| 277 | 20231018 | 144900 | 6179791550 | 24350 | 24350 | 24350 | 24350 | 14 |
| 278 | 20231018 | 144800 | 6179450650 | 24300 | 24200 | 24300 | 24200 | 260 |
| 279 | 20231018 | 144700 | 6173148150 | 24150 | 24200 | 24200 | 24150 | 314 |
| 280 | 20231018 | 144600 | 6165554100 | 24200 | 24300 | 24300 | 24200 | 140 |
| 281 | 20231018 | 144500 | 6162155300 | 24250 | 24250 | 24250 | 24250 | 363 |
| 282 | 20231018 | 144400 | 6153352550 | 24250 | 24150 | 24300 | 24150 | 844 |
| 283 | 20231018 | 144300 | 6132933900 | 24100 | 24150 | 24150 | 24100 | 805 |
| 284 | 20231018 | 144200 | 6113513150 | 24150 | 24150 | 24200 | 24150 | 341 |
| 285 | 20231018 | 144100 | 6105277800 | 24150 | 24200 | 24200 | 24150 | 3484 |
| 286 | 20231018 | 144000 | 6021133150 | 24150 | 24200 | 24200 | 24150 | 1447 |
| 287 | 20231018 | 143900 | 5986128400 | 24200 | 24250 | 24250 | 24200 | 808 |
| 288 | 20231018 | 143800 | 5966569400 | 24200 | 24250 | 24250 | 24200 | 154 |
| 289 | 20231018 | 143700 | 5962836400 | 24250 | 24250 | 24250 | 24250 | 3 |
| 290 | 20231018 | 143600 | 5962763650 | 24250 | 24200 | 24250 | 24200 | 723 |
| 291 | 20231018 | 143500 | 5945264050 | 24200 | 24200 | 24200 | 24200 | 100 |
| 292 | 20231018 | 143400 | 5942844050 | 24200 | 24200 | 24200 | 24200 | 407 |
| 293 | 20231018 | 143300 | 5932994650 | 24200 | 24200 | 24200 | 24200 | 1244 |
| 294 | 20231018 | 143200 | 5902889850 | 24200 | 24200 | 24200 | 24200 | 56 |
| 295 | 20231018 | 143100 | 5901534650 | 24300 | 24300 | 24300 | 24200 | 562 |
| 296 | 20231018 | 143000 | 5887928050 | 24200 | 24300 | 24300 | 24200 | 175 |
| 297 | 20231018 | 142900 | 5883690750 | 24300 | 24250 | 24300 | 24200 | 910 |
| 298 | 20231018 | 142800 | 5861656250 | 24250 | 24250 | 24250 | 24250 | 55 |
| 299 | 20231018 | 142700 | 5860322500 | 24250 | 24300 | 24300 | 24250 | 391 |
| 300 | 20231018 | 142600 | 5850834250 | 24300 | 24250 | 24300 | 24250 | 3 |
| 301 | 20231018 | 142500 | 5850761400 | 24250 | 24300 | 24350 | 24250 | 929 |
| 302 | 20231018 | 142400 | 5828220550 | 24300 | 24300 | 24300 | 24300 | 227 |
| 303 | 20231018 | 142300 | 5822704450 | 24300 | 24300 | 24300 | 24300 | 80 |
| 304 | 20231018 | 142200 | 5820760450 | 24300 | 24300 | 24300 | 24250 | 273 |
| 305 | 20231018 | 142100 | 5814128100 | 24300 | 24300 | 24300 | 24300 | 53 |
| 306 | 20231018 | 142000 | 5812840200 | 24350 | 24300 | 24350 | 24250 | 176 |
| 307 | 20231018 | 141900 | 5808555700 | 24350 | 24350 | 24350 | 24300 | 635 |
| 308 | 20231018 | 141800 | 5793122600 | 24350 | 24350 | 24350 | 24350 | 25 |
| 309 | 20231018 | 141700 | 5792513850 | 24450 | 24450 | 24450 | 24450 | 41 |
| 310 | 20231018 | 141600 | 5791511400 | 24450 | 24450 | 24450 | 24450 | 85 |
| 311 | 20231018 | 141500 | 5789433150 | 24450 | 24450 | 24450 | 24450 | 1 |
| 312 | 20231018 | 141400 | 5789408700 | 24350 | 24350 | 24450 | 24350 | 774 |
| 313 | 20231018 | 141300 | 5770536800 | 24350 | 24300 | 24350 | 24300 | 47 |
| 314 | 20231018 | 141200 | 5769394400 | 24300 | 24350 | 24350 | 24300 | 154 |
| 315 | 20231018 | 141100 | 5765646000 | 24250 | 24300 | 24350 | 24250 | 1328 |
| 316 | 20231018 | 141000 | 5733378550 | 24350 | 24250 | 24350 | 24200 | 107 |
| 317 | 20231018 | 140900 | 5730788650 | 24250 | 24300 | 24300 | 24200 | 6174 |
| 318 | 20231018 | 140800 | 5581000650 | 24350 | 24350 | 24350 | 24350 | 174 |
| 319 | 20231018 | 140700 | 5576763750 | 24350 | 24400 | 24400 | 24350 | 645 |
| 320 | 20231018 | 140600 | 5561057500 | 24400 | 24400 | 24400 | 24400 | 65 |
| 321 | 20231018 | 140500 | 5559471500 | 24400 | 24500 | 24500 | 24400 | 285 |
| 322 | 20231018 | 140400 | 5552514500 | 24500 | 24400 | 24500 | 24400 | 1383 |
| 323 | 20231018 | 140300 | 5518764200 | 24400 | 24450 | 24500 | 24400 | 233 |
| 324 | 20231018 | 140200 | 5513065500 | 24400 | 24400 | 24400 | 24350 | 226 |
| 325 | 20231018 | 140100 | 5507553300 | 24400 | 24350 | 24400 | 24350 | 109 |
| 326 | 20231018 | 140000 | 5504898700 | 24400 | 24350 | 24400 | 24350 | 1373 |
| 327 | 20231018 | 135900 | 5471460400 | 24350 | 24350 | 24350 | 24350 | 410 |
| 328 | 20231018 | 135800 | 5461476900 | 24400 | 24500 | 24500 | 24400 | 4866 |
| 329 | 20231018 | 135700 | 5342690150 | 24500 | 24450 | 24500 | 24450 | 77 |
| 330 | 20231018 | 135600 | 5340803700 | 24450 | 24500 | 24500 | 24450 | 326 |
| 331 | 20231018 | 135500 | 5332832750 | 24500 | 24500 | 24500 | 24450 | 233 |
| 332 | 20231018 | 135400 | 5327126750 | 24500 | 24500 | 24500 | 24500 | 194 |
| 333 | 20231018 | 135300 | 5322373750 | 24450 | 24450 | 24450 | 24450 | 118 |
| 334 | 20231018 | 135200 | 5319488650 | 24450 | 24450 | 24450 | 24450 | 763 |
| 335 | 20231018 | 135100 | 5300833300 | 24450 | 24450 | 24450 | 24450 | 569 |
| 336 | 20231018 | 135000 | 5286921250 | 24500 | 24500 | 24500 | 24450 | 357 |
| 337 | 20231018 | 134900 | 5278189750 | 24500 | 24500 | 24500 | 24500 | 15 |
| 338 | 20231018 | 134800 | 5277822250 | 24500 | 24500 | 24500 | 24500 | 206 |
| 339 | 20231018 | 134700 | 5272775250 | 24500 | 24500 | 24500 | 24500 | 433 |
| 340 | 20231018 | 134600 | 5262166750 | 24500 | 24500 | 24500 | 24500 | 11 |
| 341 | 20231018 | 134500 | 5261897250 | 24500 | 24500 | 24500 | 24500 | 97 |
| 342 | 20231018 | 134400 | 5259520750 | 24500 | 24500 | 24500 | 24450 | 113 |
| 343 | 20231018 | 134300 | 5256755300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 344 | 20231018 | 134200 | 5256755300 | 24500 | 24500 | 24500 | 24500 | 282 |
| 345 | 20231018 | 134100 | 5249846300 | 24500 | 24500 | 24500 | 24450 | 183 |
| 346 | 20231018 | 134000 | 5245367800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 347 | 20231018 | 133900 | 5245367800 | 24500 | 24500 | 24500 | 24500 | 45 |
| 348 | 20231018 | 133800 | 5244265300 | 24450 | 24500 | 24500 | 24450 | 512 |
| 349 | 20231018 | 133700 | 5231721350 | 24500 | 24500 | 24500 | 24450 | 518 |
| 350 | 20231018 | 133600 | 5219030400 | 24500 | 24500 | 24500 | 24450 | 170 |
| 351 | 20231018 | 133500 | 5214870400 | 24450 | 24450 | 24450 | 24450 | 50 |
| 352 | 20231018 | 133400 | 5213647900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 353 | 20231018 | 133300 | 5213623400 | 24500 | 24500 | 24550 | 24500 | 410 |
| 354 | 20231018 | 133200 | 5203577400 | 24500 | 24500 | 24500 | 24450 | 847 |
| 355 | 20231018 | 133100 | 5182833950 | 24500 | 24500 | 24500 | 24500 | 46 |
| 356 | 20231018 | 133000 | 5181706950 | 24500 | 24500 | 24500 | 24500 | 625 |
| 357 | 20231018 | 132900 | 5166394450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 358 | 20231018 | 132800 | 5166394450 | 24500 | 24500 | 24500 | 24500 | 30 |
| 359 | 20231018 | 132700 | 5165659450 | 24500 | 24500 | 24500 | 24500 | 196 |
| 360 | 20231018 | 132600 | 5160857450 | 24550 | 24550 | 24550 | 24550 | 15 |
| 361 | 20231018 | 132500 | 5160489200 | 24550 | 24550 | 24550 | 24550 | 1 |
| 362 | 20231018 | 132400 | 5160464650 | 24500 | 24500 | 24500 | 24500 | 40 |
| 363 | 20231018 | 132300 | 5159484650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 364 | 20231018 | 132200 | 5159484650 | 24500 | 24500 | 24500 | 24500 | 266 |
| 365 | 20231018 | 132100 | 5152967650 | 24550 | 24500 | 24550 | 24500 | 21 |
| 366 | 20231018 | 132000 | 5152453100 | 24500 | 24500 | 24500 | 24500 | 85 |
| 367 | 20231018 | 131900 | 5150370600 | 24500 | 24550 | 24550 | 24500 | 199 |
| 368 | 20231018 | 131800 | 5145489350 | 24550 | 24550 | 24550 | 24550 | 110 |
| 369 | 20231018 | 131700 | 5142788850 | 24550 | 24550 | 24550 | 24550 | 25 |
| 370 | 20231018 | 131600 | 5142175100 | 24550 | 24550 | 24550 | 24550 | 6 |
| 371 | 20231018 | 131500 | 5142027800 | 24550 | 24500 | 24550 | 24500 | 27 |
| 372 | 20231018 | 131400 | 5141365300 | 24500 | 24500 | 24500 | 24500 | 2 |
| 373 | 20231018 | 131300 | 5141316300 | 24500 | 24500 | 24500 | 24500 | 2005 |
| 374 | 20231018 | 131200 | 5092193800 | 24500 | 24500 | 24500 | 24500 | 101 |
| 375 | 20231018 | 131100 | 5089719300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 376 | 20231018 | 131000 | 5089719300 | 24500 | 24500 | 24500 | 24500 | 587 |
| 377 | 20231018 | 130900 | 5075337800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 378 | 20231018 | 130800 | 5075313300 | 24500 | 24550 | 24550 | 24500 | 14 |
| 379 | 20231018 | 130700 | 5074970250 | 24550 | 24550 | 24550 | 24550 | 5 |
| 380 | 20231018 | 130600 | 5074847500 | 24550 | 24550 | 24550 | 24550 | 558 |
| 381 | 20231018 | 130500 | 5061148600 | 24550 | 24550 | 24550 | 24550 | 120 |
| 382 | 20231018 | 130400 | 5058202600 | 24550 | 24550 | 24550 | 24550 | 125 |
| 383 | 20231018 | 130300 | 5055133850 | 24550 | 24550 | 24550 | 24550 | 1 |
| 384 | 20231018 | 130200 | 5055109300 | 24550 | 24550 | 24550 | 24550 | 120 |
| 385 | 20231018 | 130100 | 5052163300 | 24550 | 24500 | 24550 | 24500 | 110 |
| 386 | 20231018 | 130000 | 5049467800 | 24550 | 24550 | 24550 | 24550 | 100 |
| 387 | 20231018 | 125900 | 5047012800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 388 | 20231018 | 125800 | 5047012800 | 24500 | 24550 | 24550 | 24500 | 155 |
| 389 | 20231018 | 125700 | 5043212550 | 24550 | 24550 | 24550 | 24500 | 261 |
| 390 | 20231018 | 125600 | 5036817500 | 24550 | 24500 | 24550 | 24500 | 128 |
| 391 | 20231018 | 125500 | 5033675150 | 24500 | 24500 | 24500 | 24500 | 237 |
| 392 | 20231018 | 125400 | 5027868650 | 24500 | 24500 | 24500 | 24500 | 407 |
| 393 | 20231018 | 125300 | 5017897150 | 24500 | 24500 | 24500 | 24500 | 591 |
| 394 | 20231018 | 125200 | 5003417650 | 24500 | 24500 | 24500 | 24500 | 65 |
| 395 | 20231018 | 125100 | 5001825150 | 24450 | 24450 | 24500 | 24450 | 367 |
| 396 | 20231018 | 125000 | 4992851000 | 24450 | 24500 | 24500 | 24450 | 339 |
| 397 | 20231018 | 124900 | 4984552150 | 24500 | 24500 | 24500 | 24500 | 3 |
| 398 | 20231018 | 124800 | 4984478650 | 24500 | 24450 | 24500 | 24450 | 54 |
| 399 | 20231018 | 124700 | 4983155800 | 24450 | 24450 | 24500 | 24450 | 389 |
| 400 | 20231018 | 124600 | 4973633450 | 24500 | 24500 | 24500 | 24500 | 101 |
| 401 | 20231018 | 124500 | 4971158950 | 24450 | 24500 | 24500 | 24450 | 254 |
| 402 | 20231018 | 124400 | 4964936000 | 24500 | 24500 | 24500 | 24500 | 208 |
| 403 | 20231018 | 124300 | 4959840000 | 24450 | 24450 | 24500 | 24450 | 1349 |
| 404 | 20231018 | 124200 | 4926854750 | 24500 | 24500 | 24500 | 24450 | 295 |
| 405 | 20231018 | 124100 | 4919640100 | 24500 | 24450 | 24500 | 24450 | 581 |
| 406 | 20231018 | 124000 | 4905405650 | 24500 | 24500 | 24500 | 24500 | 129 |
| 407 | 20231018 | 123900 | 4902245150 | 24500 | 24500 | 24500 | 24500 | 500 |
| 408 | 20231018 | 123800 | 4889995150 | 24550 | 24550 | 24550 | 24550 | 20 |
| 409 | 20231018 | 123700 | 4889504150 | 24500 | 24500 | 24500 | 24500 | 3 |
| 410 | 20231018 | 123600 | 4889430650 | 24550 | 24450 | 24550 | 24450 | 643 |
| 411 | 20231018 | 123500 | 4873657700 | 24450 | 24450 | 24450 | 24450 | 138 |
| 412 | 20231018 | 123400 | 4870283600 | 24450 | 24450 | 24450 | 24450 | 56 |
| 413 | 20231018 | 123300 | 4868914400 | 24450 | 24500 | 24500 | 24450 | 265 |
| 414 | 20231018 | 123200 | 4862434150 | 24500 | 24500 | 24500 | 24500 | 101 |
| 415 | 20231018 | 123100 | 4859959650 | 24500 | 24500 | 24500 | 24500 | 179 |
| 416 | 20231018 | 123000 | 4855574150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 417 | 20231018 | 122900 | 4855574150 | 24500 | 24550 | 24550 | 24500 | 41 |
| 418 | 20231018 | 122800 | 4854567700 | 24550 | 24550 | 24550 | 24550 | 0 |
| 419 | 20231018 | 122700 | 4854567700 | 24550 | 24550 | 24550 | 24550 | 10 |
| 420 | 20231018 | 122600 | 4854322200 | 24550 | 24500 | 24550 | 24450 | 186 |
| 421 | 20231018 | 122500 | 4849764350 | 24500 | 24500 | 24500 | 24500 | 128 |
| 422 | 20231018 | 122400 | 4846628350 | 24450 | 24500 | 24500 | 24450 | 64 |
| 423 | 20231018 | 122300 | 4845063350 | 24500 | 24500 | 24500 | 24500 | 527 |
| 424 | 20231018 | 122200 | 4832151850 | 24500 | 24450 | 24500 | 24450 | 155 |
| 425 | 20231018 | 122100 | 4828361650 | 24450 | 24450 | 24450 | 24450 | 710 |
| 426 | 20231018 | 122000 | 4811002150 | 24450 | 24400 | 24450 | 24400 | 230 |
| 427 | 20231018 | 121900 | 4805388650 | 24450 | 24450 | 24450 | 24400 | 35 |
| 428 | 20231018 | 121800 | 4804533300 | 24450 | 24450 | 24450 | 24450 | 506 |
| 429 | 20231018 | 121700 | 4792161600 | 24450 | 24450 | 24450 | 24450 | 303 |
| 430 | 20231018 | 121600 | 4784753250 | 24450 | 24450 | 24500 | 24450 | 516 |
| 431 | 20231018 | 121500 | 4772136950 | 24450 | 24450 | 24450 | 24450 | 1046 |
| 432 | 20231018 | 121400 | 4746562250 | 24500 | 24500 | 24500 | 24500 | 97 |
| 433 | 20231018 | 121300 | 4744185750 | 24500 | 24500 | 24500 | 24500 | 428 |
| 434 | 20231018 | 121200 | 4733699750 | 24450 | 24450 | 24450 | 24450 | 148 |
| 435 | 20231018 | 121100 | 4730081150 | 24550 | 24500 | 24550 | 24500 | 533 |
| 436 | 20231018 | 121000 | 4717016800 | 24450 | 24500 | 24500 | 24450 | 264 |
| 437 | 20231018 | 120900 | 4710550050 | 24550 | 24500 | 24550 | 24500 | 169 |
| 438 | 20231018 | 120800 | 4706409050 | 24550 | 24550 | 24550 | 24550 | 50 |
| 439 | 20231018 | 120700 | 4705181550 | 24550 | 24550 | 24550 | 24550 | 13 |
| 440 | 20231018 | 120600 | 4704862400 | 24550 | 24550 | 24550 | 24550 | 66 |
| 441 | 20231018 | 120500 | 4703242100 | 24550 | 24550 | 24550 | 24500 | 123 |
| 442 | 20231018 | 120400 | 4700224650 | 24550 | 24500 | 24550 | 24500 | 195 |
| 443 | 20231018 | 120300 | 4695443850 | 24500 | 24500 | 24500 | 24500 | 21 |
| 444 | 20231018 | 120200 | 4694929350 | 24500 | 24500 | 24500 | 24500 | 22 |
| 445 | 20231018 | 120100 | 4694390350 | 24500 | 24550 | 24550 | 24500 | 86 |
| 446 | 20231018 | 120000 | 4692283150 | 24500 | 24500 | 24500 | 24500 | 29 |
| 447 | 20231018 | 115900 | 4691572650 | 24500 | 24550 | 24550 | 24500 | 88 |
| 448 | 20231018 | 115800 | 4689416400 | 24550 | 24550 | 24550 | 24550 | 50 |
| 449 | 20231018 | 115700 | 4688188900 | 24550 | 24550 | 24550 | 24550 | 90 |
| 450 | 20231018 | 115600 | 4685979400 | 24450 | 24550 | 24550 | 24450 | 286 |
| 451 | 20231018 | 115500 | 4678961900 | 24550 | 24550 | 24550 | 24550 | 307 |
| 452 | 20231018 | 115400 | 4671425050 | 24550 | 24550 | 24550 | 24550 | 2 |
| 453 | 20231018 | 115300 | 4671375950 | 24550 | 24550 | 24550 | 24550 | 32 |
| 454 | 20231018 | 115200 | 4670590350 | 24550 | 24550 | 24550 | 24550 | 91 |
| 455 | 20231018 | 115100 | 4668356300 | 24550 | 24450 | 24550 | 24450 | 104 |
| 456 | 20231018 | 115000 | 4665809500 | 24450 | 24550 | 24550 | 24450 | 21 |
| 457 | 20231018 | 114900 | 4665295950 | 24450 | 24450 | 24450 | 24450 | 53 |
| 458 | 20231018 | 114800 | 4664000100 | 24450 | 24500 | 24500 | 24450 | 1111 |
| 459 | 20231018 | 114700 | 4636835650 | 24500 | 24550 | 24550 | 24500 | 21 |
| 460 | 20231018 | 114600 | 4636320650 | 24550 | 24550 | 24550 | 24550 | 22 |
| 461 | 20231018 | 114500 | 4635780550 | 24450 | 24500 | 24500 | 24450 | 17 |
| 462 | 20231018 | 114400 | 4635364150 | 24500 | 24500 | 24500 | 24500 | 61 |
| 463 | 20231018 | 114300 | 4633869650 | 24500 | 24450 | 24500 | 24450 | 224 |
| 464 | 20231018 | 114200 | 4628382650 | 24450 | 24500 | 24500 | 24450 | 32 |
| 465 | 20231018 | 114100 | 4627598750 | 24500 | 24500 | 24500 | 24500 | 7 |
| 466 | 20231018 | 114000 | 4627427250 | 24500 | 24600 | 24600 | 24500 | 18 |
| 467 | 20231018 | 113900 | 4626986150 | 24500 | 24600 | 24600 | 24500 | 26 |
| 468 | 20231018 | 113800 | 4626348950 | 24500 | 24550 | 24550 | 24500 | 235 |
| 469 | 20231018 | 113700 | 4620590050 | 24600 | 24600 | 24600 | 24600 | 5 |
| 470 | 20231018 | 113600 | 4620467050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 471 | 20231018 | 113500 | 4620467050 | 24600 | 24650 | 24650 | 24600 | 191 |
| 472 | 20231018 | 113400 | 4615759150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 473 | 20231018 | 113300 | 4615759150 | 24600 | 24650 | 24650 | 24600 | 9 |
| 474 | 20231018 | 113200 | 4615537500 | 24650 | 24500 | 24650 | 24450 | 190 |
| 475 | 20231018 | 113100 | 4610881800 | 24500 | 24550 | 24550 | 24500 | 758 |
| 476 | 20231018 | 113000 | 4592296250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 477 | 20231018 | 112900 | 4592296250 | 24550 | 24550 | 24550 | 24550 | 1178 |
| 478 | 20231018 | 112800 | 4563376350 | 24600 | 24650 | 24650 | 24550 | 910 |
| 479 | 20231018 | 112700 | 4541014150 | 24650 | 24600 | 24650 | 24600 | 1503 |
| 480 | 20231018 | 112600 | 4504015700 | 24600 | 24600 | 24600 | 24600 | 224 |
| 481 | 20231018 | 112500 | 4498505300 | 24600 | 24600 | 24600 | 24600 | 348 |
| 482 | 20231018 | 112400 | 4489944500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 483 | 20231018 | 112300 | 4489944500 | 24550 | 24550 | 24550 | 24550 | 6 |
| 484 | 20231018 | 112200 | 4489797200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 485 | 20231018 | 112100 | 4489797200 | 24550 | 24600 | 24600 | 24550 | 134 |
| 486 | 20231018 | 112000 | 4486506950 | 24600 | 24600 | 24600 | 24600 | 53 |
| 487 | 20231018 | 111900 | 4485203150 | 24550 | 24550 | 24550 | 24550 | 192 |
| 488 | 20231018 | 111800 | 4480489550 | 24500 | 24500 | 24500 | 24500 | 52 |
| 489 | 20231018 | 111700 | 4479215550 | 24450 | 24500 | 24500 | 24450 | 91 |
| 490 | 20231018 | 111600 | 4476990550 | 24500 | 24500 | 24500 | 24500 | 33 |
| 491 | 20231018 | 111500 | 4476182050 | 24500 | 24500 | 24500 | 24500 | 2368 |
| 492 | 20231018 | 111400 | 4418166050 | 24500 | 24600 | 24600 | 24500 | 81 |
| 493 | 20231018 | 111300 | 4416178700 | 24550 | 24600 | 24600 | 24550 | 12 |
| 494 | 20231018 | 111200 | 4415883600 | 24500 | 24550 | 24550 | 24500 | 954 |
| 495 | 20231018 | 111100 | 4392462950 | 24550 | 24550 | 24550 | 24550 | 300 |
| 496 | 20231018 | 111000 | 4385097950 | 24550 | 24550 | 24550 | 24550 | 1 |
| 497 | 20231018 | 110900 | 4385073400 | 24550 | 24550 | 24550 | 24550 | 23 |
| 498 | 20231018 | 110800 | 4384508750 | 24550 | 24550 | 24550 | 24550 | 639 |
| 499 | 20231018 | 110700 | 4368821300 | 24550 | 24550 | 24550 | 24550 | 161 |
| 500 | 20231018 | 110600 | 4364868750 | 24550 | 24650 | 24650 | 24550 | 419 |
| 501 | 20231018 | 110500 | 4354569550 | 24650 | 24600 | 24650 | 24600 | 20 |
| 502 | 20231018 | 110400 | 4354077050 | 24600 | 24600 | 24600 | 24600 | 50 |
| 503 | 20231018 | 110300 | 4352847050 | 24600 | 24600 | 24600 | 24600 | 201 |
| 504 | 20231018 | 110200 | 4347902450 | 24500 | 24550 | 24550 | 24500 | 1463 |
| 505 | 20231018 | 110100 | 4312056950 | 24550 | 24550 | 24650 | 24500 | 1626 |
| 506 | 20231018 | 110000 | 4272149000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 507 | 20231018 | 105900 | 4272149000 | 24550 | 24550 | 24600 | 24550 | 600 |
| 508 | 20231018 | 105800 | 4257418850 | 24550 | 24650 | 24650 | 24550 | 1447 |
| 509 | 20231018 | 105700 | 4221838000 | 24600 | 24600 | 24650 | 24600 | 650 |
| 510 | 20231018 | 105600 | 4205847950 | 24650 | 24650 | 24650 | 24650 | 91 |
| 511 | 20231018 | 105500 | 4203604800 | 24650 | 24650 | 24650 | 24650 | 868 |
| 512 | 20231018 | 105400 | 4182208600 | 24700 | 24700 | 24750 | 24650 | 2806 |
| 513 | 20231018 | 105300 | 4112905350 | 24700 | 24700 | 24700 | 24700 | 64 |
| 514 | 20231018 | 105200 | 4111324550 | 24700 | 24700 | 24700 | 24700 | 73 |
| 515 | 20231018 | 105100 | 4109521450 | 24700 | 24750 | 24750 | 24700 | 121 |
| 516 | 20231018 | 105000 | 4106527150 | 24750 | 24750 | 24750 | 24750 | 116 |
| 517 | 20231018 | 104900 | 4103656150 | 24750 | 24750 | 24750 | 24750 | 704 |
| 518 | 20231018 | 104800 | 4086232150 | 24700 | 24800 | 24800 | 24700 | 303 |
| 519 | 20231018 | 104700 | 4078737750 | 24800 | 24800 | 24800 | 24800 | 354 |
| 520 | 20231018 | 104600 | 4069958550 | 24800 | 24700 | 24800 | 24700 | 570 |
| 521 | 20231018 | 104500 | 4055862550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 522 | 20231018 | 104400 | 4055862550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 523 | 20231018 | 104300 | 4055862550 | 24700 | 24700 | 24700 | 24700 | 1 |
| 524 | 20231018 | 104200 | 4055837850 | 24800 | 24800 | 24800 | 24700 | 29 |
| 525 | 20231018 | 104100 | 4055119450 | 24800 | 24700 | 24800 | 24700 | 301 |
| 526 | 20231018 | 104000 | 4047658700 | 24700 | 24850 | 24850 | 24700 | 1378 |
| 527 | 20231018 | 103900 | 4013613500 | 24850 | 24850 | 24850 | 24850 | 20 |
| 528 | 20231018 | 103800 | 4013116500 | 24850 | 24850 | 24850 | 24850 | 22 |
| 529 | 20231018 | 103700 | 4012569800 | 24850 | 24800 | 24850 | 24700 | 394 |
| 530 | 20231018 | 103600 | 4002811950 | 24800 | 24800 | 24800 | 24750 | 92 |
| 531 | 20231018 | 103500 | 4000532850 | 24800 | 24700 | 24850 | 24700 | 113 |
| 532 | 20231018 | 103400 | 3997739000 | 24850 | 24700 | 24850 | 24700 | 575 |
| 533 | 20231018 | 103300 | 3983534700 | 24650 | 24700 | 24700 | 24650 | 265 |
| 534 | 20231018 | 103200 | 3976991700 | 24700 | 24650 | 24700 | 24650 | 444 |
| 535 | 20231018 | 103100 | 3966046750 | 24700 | 24750 | 24750 | 24650 | 510 |
| 536 | 20231018 | 103000 | 3953449450 | 24850 | 24700 | 24850 | 24650 | 657 |
| 537 | 20231018 | 102900 | 3937217500 | 24700 | 24850 | 24850 | 24700 | 86 |
| 538 | 20231018 | 102800 | 3935092400 | 24700 | 24850 | 24850 | 24700 | 62 |
| 539 | 20231018 | 102700 | 3933553200 | 24650 | 24650 | 24900 | 24650 | 3729 |
| 540 | 20231018 | 102600 | 3841257600 | 24650 | 24800 | 24800 | 24650 | 93 |
| 541 | 20231018 | 102500 | 3838962000 | 24800 | 24800 | 24800 | 24800 | 20 |
| 542 | 20231018 | 102400 | 3838466000 | 24800 | 24650 | 24800 | 24600 | 173 |
| 543 | 20231018 | 102300 | 3834203450 | 24700 | 24700 | 24700 | 24650 | 204 |
| 544 | 20231018 | 102200 | 3829167050 | 24700 | 24700 | 24800 | 24700 | 26 |
| 545 | 20231018 | 102100 | 3828524250 | 24700 | 24800 | 24850 | 24600 | 743 |
| 546 | 20231018 | 102000 | 3810125250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 547 | 20231018 | 101900 | 3810002250 | 24600 | 24800 | 24800 | 24600 | 205 |
| 548 | 20231018 | 101800 | 3804918450 | 24800 | 24750 | 24800 | 24550 | 2450 |
| 549 | 20231018 | 101700 | 3744600950 | 24800 | 24600 | 24800 | 24600 | 718 |
| 550 | 20231018 | 101600 | 3726899600 | 24600 | 24600 | 24600 | 24550 | 199 |
| 551 | 20231018 | 101500 | 3722010700 | 24500 | 24550 | 24600 | 24500 | 777 |
| 552 | 20231018 | 101400 | 3702937000 | 24550 | 24500 | 24550 | 24500 | 2514 |
| 553 | 20231018 | 101300 | 3641341250 | 24500 | 24500 | 24500 | 24450 | 278 |
| 554 | 20231018 | 101200 | 3634532400 | 24500 | 24500 | 24500 | 24450 | 146 |
| 555 | 20231018 | 101100 | 3630955800 | 24500 | 24500 | 24500 | 24500 | 70 |
| 556 | 20231018 | 101000 | 3629240800 | 24500 | 24450 | 24500 | 24450 | 70 |
| 557 | 20231018 | 100900 | 3627526300 | 24450 | 24500 | 24550 | 24300 | 1878 |
| 558 | 20231018 | 100800 | 3581691300 | 24500 | 24600 | 24600 | 24400 | 778 |
| 559 | 20231018 | 100700 | 3562614200 | 24550 | 24400 | 24600 | 24400 | 2064 |
| 560 | 20231018 | 100600 | 3511967450 | 24450 | 24450 | 24450 | 24350 | 805 |
| 561 | 20231018 | 100500 | 3492341200 | 24350 | 24500 | 24500 | 24350 | 6183 |
| 562 | 20231018 | 100400 | 3341487350 | 24500 | 24600 | 24600 | 24500 | 379 |
| 563 | 20231018 | 100300 | 3332188100 | 24600 | 24600 | 24600 | 24600 | 78 |
| 564 | 20231018 | 100200 | 3330269300 | 24600 | 24600 | 24600 | 24450 | 2934 |
| 565 | 20231018 | 100100 | 3258427900 | 24700 | 24700 | 24750 | 24500 | 459 |
| 566 | 20231018 | 100000 | 3247144600 | 24750 | 24650 | 24750 | 24550 | 78 |
| 567 | 20231018 | 095900 | 3245221500 | 24650 | 24750 | 24750 | 24500 | 2684 |
| 568 | 20231018 | 095800 | 3179187550 | 24650 | 24750 | 24800 | 24650 | 596 |
| 569 | 20231018 | 095700 | 3164468200 | 24750 | 24700 | 24750 | 24700 | 262 |
| 570 | 20231018 | 095600 | 3157990050 | 24650 | 24700 | 24700 | 24650 | 308 |
| 571 | 20231018 | 095500 | 3150397350 | 24650 | 24650 | 24650 | 24650 | 315 |
| 572 | 20231018 | 095400 | 3142632600 | 24650 | 24650 | 24650 | 24650 | 630 |
| 573 | 20231018 | 095300 | 3127103100 | 24650 | 24750 | 24750 | 24600 | 2206 |
| 574 | 20231018 | 095200 | 3072703800 | 24750 | 24850 | 24900 | 24750 | 1486 |
| 575 | 20231018 | 095100 | 3035820050 | 24800 | 24850 | 24850 | 24800 | 145 |
| 576 | 20231018 | 095000 | 3032222000 | 24850 | 24900 | 24900 | 24800 | 1205 |
| 577 | 20231018 | 094900 | 3002314500 | 24900 | 24800 | 24900 | 24800 | 840 |
| 578 | 20231018 | 094800 | 2981468100 | 24800 | 24800 | 24800 | 24750 | 1115 |
| 579 | 20231018 | 094700 | 2953839050 | 24800 | 24750 | 24800 | 24750 | 845 |
| 580 | 20231018 | 094600 | 2932909150 | 24750 | 24700 | 24750 | 24650 | 1701 |
| 581 | 20231018 | 094500 | 2890851550 | 24700 | 24600 | 24700 | 24550 | 1183 |
| 582 | 20231018 | 094400 | 2861791750 | 24600 | 24550 | 24600 | 24500 | 1431 |
| 583 | 20231018 | 094300 | 2826715350 | 24550 | 24550 | 24550 | 24500 | 399 |
| 584 | 20231018 | 094200 | 2816922950 | 24550 | 24450 | 24550 | 24450 | 1752 |
| 585 | 20231018 | 094100 | 2774085350 | 24450 | 24600 | 24700 | 24400 | 7207 |
| 586 | 20231018 | 094000 | 2597668050 | 24600 | 24700 | 24750 | 24600 | 1197 |
| 587 | 20231018 | 093900 | 2568172500 | 24750 | 24650 | 24750 | 24550 | 1656 |
| 588 | 20231018 | 093800 | 2527259450 | 24700 | 24750 | 24750 | 24500 | 8148 |
| 589 | 20231018 | 093700 | 2326716200 | 24750 | 24800 | 24800 | 24700 | 3150 |
| 590 | 20231018 | 093600 | 2248778400 | 24750 | 24750 | 24800 | 24750 | 709 |
| 591 | 20231018 | 093500 | 2231210900 | 24750 | 24850 | 24850 | 24750 | 5648 |
| 592 | 20231018 | 093400 | 2091149700 | 24900 | 24950 | 24950 | 24850 | 1876 |
| 593 | 20231018 | 093300 | 2044409200 | 24950 | 24850 | 25000 | 24850 | 259 |
| 594 | 20231018 | 093200 | 2037948000 | 24950 | 24800 | 25000 | 24800 | 1263 |
| 595 | 20231018 | 093100 | 2006464800 | 24900 | 24900 | 24900 | 24750 | 3014 |
| 596 | 20231018 | 093000 | 1931653650 | 24850 | 24950 | 25000 | 24850 | 3169 |
| 597 | 20231018 | 092900 | 1852681950 | 25000 | 24900 | 25000 | 24900 | 614 |
| 598 | 20231018 | 092800 | 1837336550 | 25000 | 25000 | 25000 | 24900 | 770 |
| 599 | 20231018 | 092700 | 1818133200 | 25000 | 25050 | 25100 | 24900 | 1256 |
| 600 | 20231018 | 092600 | 1786785250 | 25050 | 25100 | 25100 | 25000 | 481 |
| 601 | 20231018 | 092500 | 1774734850 | 25100 | 25050 | 25100 | 25000 | 947 |
| 602 | 20231018 | 092400 | 1750983250 | 25050 | 25000 | 25100 | 24900 | 298 |
| 603 | 20231018 | 092300 | 1743543450 | 24950 | 24950 | 25000 | 24900 | 1527 |
| 604 | 20231018 | 092200 | 1705496700 | 24950 | 25000 | 25000 | 24950 | 1071 |
| 605 | 20231018 | 092100 | 1678725200 | 24950 | 25200 | 25200 | 24950 | 858 |
| 606 | 20231018 | 092000 | 1657247700 | 25200 | 25200 | 25300 | 25000 | 1491 |
| 607 | 20231018 | 091900 | 1619792200 | 25250 | 25100 | 25250 | 25000 | 1175 |
| 608 | 20231018 | 091800 | 1590310150 | 25100 | 25100 | 25450 | 25100 | 3105 |
| 609 | 20231018 | 091700 | 1511973500 | 25100 | 24850 | 25100 | 24850 | 1646 |
| 610 | 20231018 | 091600 | 1470959300 | 24700 | 24800 | 24900 | 24650 | 3465 |
| 611 | 20231018 | 091500 | 1385282050 | 24800 | 24850 | 24900 | 24800 | 2249 |
| 612 | 20231018 | 091400 | 1329477850 | 24850 | 25200 | 25200 | 24800 | 7911 |
| 613 | 20231018 | 091300 | 1131760450 | 25200 | 25250 | 25300 | 25100 | 4212 |
| 614 | 20231018 | 091200 | 1025848400 | 25250 | 25250 | 25300 | 25250 | 1923 |
| 615 | 20231018 | 091100 | 977260900 | 25250 | 25200 | 25300 | 25150 | 1571 |
| 616 | 20231018 | 091000 | 937696400 | 25150 | 25450 | 25450 | 25150 | 3728 |
| 617 | 20231018 | 090900 | 843594750 | 25450 | 25400 | 25450 | 25400 | 1747 |
| 618 | 20231018 | 090800 | 799193250 | 25400 | 25500 | 25550 | 25350 | 2193 |
| 619 | 20231018 | 090700 | 743284800 | 25500 | 25500 | 25550 | 25250 | 4537 |
| 620 | 20231018 | 090600 | 627977100 | 25350 | 25050 | 25400 | 25050 | 7230 |
| 621 | 20231018 | 090500 | 445273450 | 25100 | 25350 | 25350 | 25000 | 4023 |
| 622 | 20231018 | 090400 | 344189300 | 25250 | 25400 | 25500 | 25250 | 2452 |
| 623 | 20231018 | 090300 | 281924450 | 25450 | 25500 | 25550 | 25400 | 2697 |
| 624 | 20231018 | 090200 | 213141550 | 25550 | 25650 | 25650 | 25550 | 1654 |
| 625 | 20231018 | 090100 | 170870750 | 25550 | 25700 | 25750 | 25550 | 1930 |
| 626 | 20231018 | 090000 | 121402300 | 25700 | 26000 | 26000 | 25650 | 4691 |