33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 3 | 20231018 | 192400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20231018 | 192300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20231018 | 192200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20231018 | 192100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20231018 | 192000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20231018 | 191900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20231018 | 191800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20231018 | 191700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20231018 | 191600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20231018 | 191500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20231018 | 191400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20231018 | 191300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20231018 | 191200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20231018 | 191100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20231018 | 191000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20231018 | 190900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20231018 | 190800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20231018 | 190700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20231018 | 190600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20231018 | 190500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20231018 | 190400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20231018 | 190300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20231018 | 190200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20231018 | 190100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20231018 | 190000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20231018 | 185900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20231018 | 185800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20231018 | 185700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20231018 | 185600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20231018 | 185500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 33 | 20231018 | 185400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20231018 | 185300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20231018 | 185200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20231018 | 185100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20231018 | 185000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20231018 | 184900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20231018 | 184800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20231018 | 184700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20231018 | 184600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20231018 | 184500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20231018 | 184400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20231018 | 184300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20231018 | 184200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20231018 | 184100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20231018 | 184000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20231018 | 183900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20231018 | 183800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20231018 | 183700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20231018 | 183600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20231018 | 183500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20231018 | 183400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20231018 | 183300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20231018 | 183200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20231018 | 183100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20231018 | 183000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20231018 | 182900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20231018 | 182800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20231018 | 182700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20231018 | 182600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20231018 | 182500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 63 | 20231018 | 182400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20231018 | 182300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20231018 | 182200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20231018 | 182100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20231018 | 182000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20231018 | 181900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20231018 | 181800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20231018 | 181700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20231018 | 181600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20231018 | 181500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20231018 | 181400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20231018 | 181300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20231018 | 181200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20231018 | 181100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20231018 | 181000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20231018 | 180900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20231018 | 180800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20231018 | 180700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20231018 | 180600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20231018 | 180500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20231018 | 180400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20231018 | 180300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20231018 | 180200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20231018 | 180100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20231018 | 180000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20231018 | 175900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20231018 | 175800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20231018 | 175700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20231018 | 175600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20231018 | 175500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 93 | 20231018 | 175400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20231018 | 175300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20231018 | 175200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20231018 | 175100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20231018 | 175000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20231018 | 174900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20231018 | 174800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20231018 | 174700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20231018 | 174600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20231018 | 174500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20231018 | 174400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20231018 | 174300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20231018 | 174200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20231018 | 174100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20231018 | 174000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20231018 | 173900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20231018 | 173800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20231018 | 173700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20231018 | 173600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20231018 | 173500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20231018 | 173400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20231018 | 173300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20231018 | 173200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20231018 | 173100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20231018 | 173000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20231018 | 172900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20231018 | 172800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20231018 | 172700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20231018 | 172600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20231018 | 172500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 123 | 20231018 | 172400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20231018 | 172300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20231018 | 172200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20231018 | 172100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20231018 | 172000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20231018 | 171900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20231018 | 171800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20231018 | 171700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20231018 | 171600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20231018 | 171500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20231018 | 171400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20231018 | 171300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20231018 | 171200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20231018 | 171100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20231018 | 171000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20231018 | 170900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20231018 | 170800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20231018 | 170700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20231018 | 170600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20231018 | 170500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20231018 | 170400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20231018 | 170300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20231018 | 170200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20231018 | 170100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20231018 | 170000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20231018 | 165900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20231018 | 165800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20231018 | 165700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20231018 | 165600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20231018 | 165500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 153 | 20231018 | 165400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20231018 | 165300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20231018 | 165200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20231018 | 165100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20231018 | 165000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20231018 | 164900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20231018 | 164800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20231018 | 164700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20231018 | 164600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20231018 | 164500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20231018 | 164400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20231018 | 164300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20231018 | 164200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20231018 | 164100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20231018 | 164000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20231018 | 163900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20231018 | 163800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20231018 | 163700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20231018 | 163600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20231018 | 163500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20231018 | 163400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20231018 | 163300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20231018 | 163200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20231018 | 163100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20231018 | 163000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20231018 | 162900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20231018 | 162800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20231018 | 162700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20231018 | 162600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20231018 | 162500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 183 | 20231018 | 162400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20231018 | 162300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20231018 | 162200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20231018 | 162100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20231018 | 162000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20231018 | 161900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20231018 | 161800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20231018 | 161700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20231018 | 161600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20231018 | 161500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20231018 | 161400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20231018 | 161300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20231018 | 161200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20231018 | 161100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20231018 | 161000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20231018 | 160900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20231018 | 160800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20231018 | 160700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20231018 | 160600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20231018 | 160500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20231018 | 160400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20231018 | 160300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20231018 | 160200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20231018 | 160100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20231018 | 160000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20231018 | 155900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20231018 | 155800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20231018 | 155700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20231018 | 155600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20231018 | 155500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 213 | 20231018 | 155400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20231018 | 155300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20231018 | 155200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20231018 | 155100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20231018 | 155000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20231018 | 154900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20231018 | 154800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20231018 | 154700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20231018 | 154600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20231018 | 154500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20231018 | 154400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20231018 | 154300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20231018 | 154200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20231018 | 154100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20231018 | 154000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20231018 | 153900 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20231018 | 153800 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20231018 | 153700 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20231018 | 153600 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20231018 | 153500 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20231018 | 153400 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20231018 | 153300 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20231018 | 153200 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20231018 | 153100 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20231018 | 153000 | 6353458850 | 48200 | 48200 | 48200 | 48200 | 2617 |
| 238 | 20231018 | 152900 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20231018 | 152800 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20231018 | 152700 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20231018 | 152600 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20231018 | 152500 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 243 | 20231018 | 152400 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20231018 | 152300 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20231018 | 152200 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20231018 | 152100 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20231018 | 152000 | 6227319450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20231018 | 151900 | 6227319450 | 47950 | 47950 | 48000 | 47950 | 247 |
| 249 | 20231018 | 151800 | 6215475650 | 48000 | 48050 | 48050 | 48000 | 344 |
| 250 | 20231018 | 151700 | 6198956650 | 48050 | 48050 | 48050 | 48000 | 437 |
| 251 | 20231018 | 151600 | 6177980150 | 48050 | 48100 | 48100 | 48050 | 229 |
| 252 | 20231018 | 151500 | 6166976200 | 48100 | 48050 | 48100 | 48050 | 101 |
| 253 | 20231018 | 151400 | 6162120050 | 48050 | 48050 | 48050 | 48000 | 187 |
| 254 | 20231018 | 151300 | 6153141250 | 48050 | 48050 | 48100 | 48000 | 129 |
| 255 | 20231018 | 151200 | 6146947800 | 48100 | 48100 | 48100 | 48050 | 448 |
| 256 | 20231018 | 151100 | 6125418100 | 48100 | 48200 | 48200 | 48050 | 683 |
| 257 | 20231018 | 151000 | 6092597550 | 48200 | 48150 | 48200 | 48100 | 180 |
| 258 | 20231018 | 150900 | 6083930800 | 48150 | 48150 | 48150 | 48050 | 500 |
| 259 | 20231018 | 150800 | 6059879950 | 48150 | 48200 | 48200 | 48100 | 247 |
| 260 | 20231018 | 150700 | 6047991700 | 48200 | 48200 | 48200 | 48150 | 90 |
| 261 | 20231018 | 150600 | 6043656950 | 48250 | 48300 | 48300 | 48150 | 180 |
| 262 | 20231018 | 150500 | 6034981000 | 48300 | 48250 | 48300 | 48200 | 218 |
| 263 | 20231018 | 150400 | 6024461850 | 48300 | 48300 | 48300 | 48250 | 77 |
| 264 | 20231018 | 150300 | 6020744800 | 48300 | 48300 | 48300 | 48300 | 64 |
| 265 | 20231018 | 150200 | 6017653600 | 48300 | 48300 | 48300 | 48250 | 18 |
| 266 | 20231018 | 150100 | 6016784250 | 48300 | 48250 | 48300 | 48250 | 30 |
| 267 | 20231018 | 150000 | 6015336550 | 48250 | 48250 | 48250 | 48200 | 257 |
| 268 | 20231018 | 145900 | 6002940950 | 48250 | 48250 | 48250 | 48200 | 554 |
| 269 | 20231018 | 145800 | 5976216650 | 48250 | 48250 | 48250 | 48250 | 30 |
| 270 | 20231018 | 145700 | 5974769150 | 48200 | 48250 | 48300 | 48200 | 252 |
| 271 | 20231018 | 145600 | 5962621050 | 48250 | 48350 | 48400 | 48250 | 598 |
| 272 | 20231018 | 145500 | 5933733300 | 48400 | 48400 | 48400 | 48350 | 35 |
| 273 | 20231018 | 145400 | 5932039400 | 48400 | 48350 | 48400 | 48350 | 76 |
| 274 | 20231018 | 145300 | 5928363500 | 48350 | 48350 | 48350 | 48350 | 131 |
| 275 | 20231018 | 145200 | 5922029650 | 48350 | 48350 | 48400 | 48350 | 212 |
| 276 | 20231018 | 145100 | 5911777800 | 48350 | 48350 | 48400 | 48350 | 117 |
| 277 | 20231018 | 145000 | 5906119850 | 48300 | 48350 | 48400 | 48300 | 665 |
| 278 | 20231018 | 144900 | 5873951900 | 48300 | 48300 | 48300 | 48250 | 136 |
| 279 | 20231018 | 144800 | 5867388200 | 48300 | 48450 | 48450 | 48300 | 440 |
| 280 | 20231018 | 144700 | 5846108200 | 48450 | 48400 | 48450 | 48400 | 484 |
| 281 | 20231018 | 144600 | 5822675600 | 48350 | 48300 | 48350 | 48300 | 569 |
| 282 | 20231018 | 144500 | 5795179550 | 48250 | 48250 | 48300 | 48150 | 68 |
| 283 | 20231018 | 144400 | 5791898750 | 48200 | 48200 | 48300 | 48200 | 177 |
| 284 | 20231018 | 144300 | 5783362550 | 48200 | 48050 | 48300 | 48050 | 479 |
| 285 | 20231018 | 144200 | 5760273700 | 48050 | 47950 | 48050 | 47950 | 295 |
| 286 | 20231018 | 144100 | 5746114250 | 47950 | 47900 | 47950 | 47900 | 29 |
| 287 | 20231018 | 144000 | 5744724700 | 47900 | 47950 | 47950 | 47800 | 212 |
| 288 | 20231018 | 143900 | 5734586650 | 47850 | 47950 | 47950 | 47850 | 236 |
| 289 | 20231018 | 143800 | 5723276250 | 48000 | 47950 | 48000 | 47950 | 17 |
| 290 | 20231018 | 143700 | 5722461050 | 47950 | 47950 | 47950 | 47950 | 67 |
| 291 | 20231018 | 143600 | 5719248400 | 47950 | 47800 | 48000 | 47800 | 564 |
| 292 | 20231018 | 143500 | 5692232400 | 47800 | 47750 | 47800 | 47750 | 174 |
| 293 | 20231018 | 143400 | 5683917200 | 47800 | 47800 | 47800 | 47700 | 23 |
| 294 | 20231018 | 143300 | 5682818800 | 47650 | 47550 | 47700 | 47550 | 331 |
| 295 | 20231018 | 143200 | 5667049550 | 47550 | 47500 | 47700 | 47450 | 662 |
| 296 | 20231018 | 143100 | 5635584300 | 47550 | 47600 | 47600 | 47500 | 421 |
| 297 | 20231018 | 143000 | 5615558800 | 47600 | 47600 | 47600 | 47600 | 14 |
| 298 | 20231018 | 142900 | 5614892400 | 47600 | 47600 | 47600 | 47600 | 15 |
| 299 | 20231018 | 142800 | 5614178400 | 47600 | 47600 | 47600 | 47550 | 118 |
| 300 | 20231018 | 142700 | 5608561650 | 47550 | 47550 | 47600 | 47550 | 325 |
| 301 | 20231018 | 142600 | 5593107850 | 47550 | 47550 | 47550 | 47550 | 11 |
| 302 | 20231018 | 142500 | 5592584800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 303 | 20231018 | 142400 | 5592584800 | 47550 | 47550 | 47550 | 47550 | 5 |
| 304 | 20231018 | 142300 | 5592347050 | 47550 | 47550 | 47550 | 47550 | 32 |
| 305 | 20231018 | 142200 | 5590825450 | 47550 | 47550 | 47550 | 47550 | 2 |
| 306 | 20231018 | 142100 | 5590730350 | 47550 | 47550 | 47550 | 47550 | 48 |
| 307 | 20231018 | 142000 | 5588447950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20231018 | 141900 | 5588447950 | 47550 | 47550 | 47550 | 47550 | 10 |
| 309 | 20231018 | 141800 | 5587972450 | 47500 | 47450 | 47500 | 47450 | 437 |
| 310 | 20231018 | 141700 | 5567216950 | 47450 | 47450 | 47450 | 47400 | 116 |
| 311 | 20231018 | 141600 | 5561713000 | 47450 | 47550 | 47550 | 47450 | 1705 |
| 312 | 20231018 | 141500 | 5480752750 | 47550 | 47600 | 47600 | 47550 | 168 |
| 313 | 20231018 | 141400 | 5472762300 | 47550 | 47550 | 47550 | 47550 | 47 |
| 314 | 20231018 | 141300 | 5470527450 | 47550 | 47550 | 47550 | 47550 | 65 |
| 315 | 20231018 | 141200 | 5467436700 | 47550 | 47550 | 47550 | 47550 | 10 |
| 316 | 20231018 | 141100 | 5466961200 | 47550 | 47550 | 47550 | 47550 | 78 |
| 317 | 20231018 | 141000 | 5463252300 | 47550 | 47550 | 47550 | 47550 | 188 |
| 318 | 20231018 | 140900 | 5454312900 | 47550 | 47550 | 47550 | 47550 | 4 |
| 319 | 20231018 | 140800 | 5454122700 | 47600 | 47600 | 47600 | 47600 | 12 |
| 320 | 20231018 | 140700 | 5453551500 | 47600 | 47600 | 47600 | 47550 | 23 |
| 321 | 20231018 | 140600 | 5452457100 | 47550 | 47600 | 47600 | 47550 | 173 |
| 322 | 20231018 | 140500 | 5444224800 | 47600 | 47600 | 47600 | 47600 | 31 |
| 323 | 20231018 | 140400 | 5442749200 | 47650 | 47600 | 47650 | 47600 | 273 |
| 324 | 20231018 | 140300 | 5429746050 | 47650 | 47650 | 47650 | 47650 | 23 |
| 325 | 20231018 | 140200 | 5428650100 | 47700 | 47700 | 47700 | 47700 | 7 |
| 326 | 20231018 | 140100 | 5428316200 | 47700 | 47700 | 47700 | 47650 | 146 |
| 327 | 20231018 | 140000 | 5421358350 | 47700 | 47700 | 47700 | 47700 | 26 |
| 328 | 20231018 | 135900 | 5420118150 | 47750 | 47750 | 47750 | 47750 | 46 |
| 329 | 20231018 | 135800 | 5417921650 | 47800 | 47800 | 47800 | 47800 | 8 |
| 330 | 20231018 | 135700 | 5417539250 | 47800 | 47800 | 47800 | 47800 | 34 |
| 331 | 20231018 | 135600 | 5415914050 | 47800 | 47850 | 47850 | 47800 | 21 |
| 332 | 20231018 | 135500 | 5414909750 | 47850 | 47850 | 47850 | 47850 | 129 |
| 333 | 20231018 | 135400 | 5408737100 | 47850 | 47850 | 47850 | 47850 | 24 |
| 334 | 20231018 | 135300 | 5407588700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 335 | 20231018 | 135200 | 5407588700 | 47850 | 47850 | 47850 | 47850 | 0 |
| 336 | 20231018 | 135100 | 5407588700 | 47850 | 47900 | 47900 | 47850 | 59 |
| 337 | 20231018 | 135000 | 5404764250 | 47850 | 47850 | 47850 | 47850 | 26 |
| 338 | 20231018 | 134900 | 5403520150 | 47850 | 47900 | 47900 | 47850 | 40 |
| 339 | 20231018 | 134800 | 5401605800 | 47900 | 47900 | 47900 | 47850 | 36 |
| 340 | 20231018 | 134700 | 5399881450 | 47850 | 47850 | 47850 | 47850 | 12 |
| 341 | 20231018 | 134600 | 5399307250 | 47850 | 47850 | 47850 | 47850 | 326 |
| 342 | 20231018 | 134500 | 5383708150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 343 | 20231018 | 134400 | 5383708150 | 47900 | 47900 | 47900 | 47900 | 11 |
| 344 | 20231018 | 134300 | 5383181250 | 47900 | 47850 | 47900 | 47850 | 38 |
| 345 | 20231018 | 134200 | 5381362250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 346 | 20231018 | 134100 | 5381362250 | 47850 | 47850 | 47850 | 47850 | 0 |
| 347 | 20231018 | 134000 | 5381362250 | 47850 | 47850 | 47850 | 47850 | 2 |
| 348 | 20231018 | 133900 | 5381266550 | 47850 | 47850 | 47850 | 47850 | 11 |
| 349 | 20231018 | 133800 | 5380740200 | 47850 | 47850 | 47850 | 47850 | 101 |
| 350 | 20231018 | 133700 | 5375907350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 351 | 20231018 | 133600 | 5375907350 | 47850 | 47850 | 47850 | 47850 | 28 |
| 352 | 20231018 | 133500 | 5374567550 | 47850 | 47850 | 47850 | 47850 | 6 |
| 353 | 20231018 | 133400 | 5374280450 | 47850 | 47850 | 47850 | 47850 | 1 |
| 354 | 20231018 | 133300 | 5374232600 | 47850 | 47850 | 47850 | 47850 | 0 |
| 355 | 20231018 | 133200 | 5374232600 | 47850 | 47850 | 47850 | 47850 | 10 |
| 356 | 20231018 | 133100 | 5373754100 | 47850 | 47800 | 47850 | 47800 | 41 |
| 357 | 20231018 | 133000 | 5371793300 | 47800 | 47800 | 47800 | 47800 | 1 |
| 358 | 20231018 | 132900 | 5371745500 | 47800 | 47800 | 47800 | 47800 | 10 |
| 359 | 20231018 | 132800 | 5371267500 | 47800 | 47850 | 47850 | 47800 | 191 |
| 360 | 20231018 | 132700 | 5362137500 | 47850 | 47850 | 47850 | 47850 | 1 |
| 361 | 20231018 | 132600 | 5362089650 | 47800 | 47950 | 47950 | 47800 | 60 |
| 362 | 20231018 | 132500 | 5359221050 | 47850 | 47900 | 47900 | 47850 | 84 |
| 363 | 20231018 | 132400 | 5355198000 | 47900 | 47900 | 47900 | 47900 | 6 |
| 364 | 20231018 | 132300 | 5354910600 | 47950 | 47950 | 47950 | 47950 | 189 |
| 365 | 20231018 | 132200 | 5345848050 | 47900 | 47800 | 47900 | 47800 | 48 |
| 366 | 20231018 | 132100 | 5343549450 | 47750 | 47700 | 47750 | 47700 | 132 |
| 367 | 20231018 | 132000 | 5337252300 | 47650 | 47700 | 47700 | 47650 | 22 |
| 368 | 20231018 | 131900 | 5336203350 | 47650 | 47650 | 47650 | 47650 | 46 |
| 369 | 20231018 | 131800 | 5334011450 | 47650 | 47650 | 47650 | 47650 | 0 |
| 370 | 20231018 | 131700 | 5334011450 | 47650 | 47700 | 47700 | 47650 | 142 |
| 371 | 20231018 | 131600 | 5327245100 | 47650 | 47700 | 47700 | 47650 | 158 |
| 372 | 20231018 | 131500 | 5319710050 | 47700 | 47700 | 47700 | 47700 | 6 |
| 373 | 20231018 | 131400 | 5319423850 | 47750 | 47750 | 47750 | 47750 | 0 |
| 374 | 20231018 | 131300 | 5319423850 | 47750 | 47750 | 47750 | 47750 | 34 |
| 375 | 20231018 | 131200 | 5317800350 | 47650 | 47650 | 47650 | 47650 | 73 |
| 376 | 20231018 | 131100 | 5314321900 | 47650 | 47650 | 47700 | 47650 | 90 |
| 377 | 20231018 | 131000 | 5310032400 | 47700 | 47750 | 47750 | 47700 | 814 |
| 378 | 20231018 | 130900 | 5271183600 | 47750 | 47750 | 47750 | 47750 | 22 |
| 379 | 20231018 | 130800 | 5270133100 | 47750 | 47750 | 47750 | 47700 | 149 |
| 380 | 20231018 | 130700 | 5263022600 | 47750 | 47750 | 47750 | 47750 | 14 |
| 381 | 20231018 | 130600 | 5262354100 | 47750 | 47900 | 47900 | 47750 | 689 |
| 382 | 20231018 | 130500 | 5229407850 | 47900 | 47900 | 47900 | 47900 | 44 |
| 383 | 20231018 | 130400 | 5227300250 | 47900 | 47900 | 47900 | 47900 | 2 |
| 384 | 20231018 | 130300 | 5227204450 | 47900 | 47900 | 47900 | 47900 | 105 |
| 385 | 20231018 | 130200 | 5222174950 | 47850 | 47850 | 47850 | 47850 | 107 |
| 386 | 20231018 | 130100 | 5217055000 | 47850 | 47850 | 47850 | 47850 | 52 |
| 387 | 20231018 | 130000 | 5214566800 | 47850 | 47850 | 47850 | 47800 | 14 |
| 388 | 20231018 | 125900 | 5213897200 | 47800 | 47850 | 47850 | 47800 | 13 |
| 389 | 20231018 | 125800 | 5213275650 | 47850 | 47800 | 47850 | 47800 | 11 |
| 390 | 20231018 | 125700 | 5212749800 | 47800 | 47800 | 47800 | 47750 | 32 |
| 391 | 20231018 | 125600 | 5211220650 | 47800 | 47800 | 47800 | 47800 | 27 |
| 392 | 20231018 | 125500 | 5209930050 | 47800 | 47800 | 47800 | 47750 | 172 |
| 393 | 20231018 | 125400 | 5201714950 | 47800 | 47750 | 47800 | 47750 | 150 |
| 394 | 20231018 | 125300 | 5194548700 | 47800 | 47750 | 47800 | 47750 | 32 |
| 395 | 20231018 | 125200 | 5193020600 | 47750 | 47850 | 47850 | 47750 | 500 |
| 396 | 20231018 | 125100 | 5169115350 | 47850 | 47850 | 47850 | 47800 | 179 |
| 397 | 20231018 | 125000 | 5160550400 | 47850 | 47800 | 47850 | 47800 | 4 |
| 398 | 20231018 | 124900 | 5160359100 | 47850 | 47800 | 47850 | 47800 | 15 |
| 399 | 20231018 | 124800 | 5159641900 | 47850 | 47800 | 47850 | 47800 | 15 |
| 400 | 20231018 | 124700 | 5158924800 | 47800 | 47750 | 47800 | 47750 | 35 |
| 401 | 20231018 | 124600 | 5157251950 | 47750 | 47750 | 47800 | 47750 | 35 |
| 402 | 20231018 | 124500 | 5155580300 | 47750 | 47750 | 47800 | 47750 | 40 |
| 403 | 20231018 | 124400 | 5153670200 | 47700 | 47750 | 47750 | 47700 | 158 |
| 404 | 20231018 | 124300 | 5146126100 | 47700 | 47700 | 47750 | 47700 | 57 |
| 405 | 20231018 | 124200 | 5143407050 | 47700 | 47700 | 47700 | 47700 | 5 |
| 406 | 20231018 | 124100 | 5143168550 | 47700 | 47750 | 47750 | 47700 | 20 |
| 407 | 20231018 | 124000 | 5142214250 | 47750 | 47700 | 47750 | 47700 | 141 |
| 408 | 20231018 | 123900 | 5135482950 | 47700 | 47700 | 47750 | 47700 | 36 |
| 409 | 20231018 | 123800 | 5133765150 | 47700 | 47700 | 47700 | 47650 | 16 |
| 410 | 20231018 | 123700 | 5133002400 | 47650 | 47600 | 47700 | 47600 | 52 |
| 411 | 20231018 | 123600 | 5130526850 | 47650 | 47650 | 47700 | 47650 | 44 |
| 412 | 20231018 | 123500 | 5128430200 | 47650 | 47650 | 47650 | 47600 | 88 |
| 413 | 20231018 | 123400 | 5124237350 | 47650 | 47650 | 47700 | 47450 | 2103 |
| 414 | 20231018 | 123300 | 5024207150 | 47650 | 47800 | 47800 | 47650 | 684 |
| 415 | 20231018 | 123200 | 4991555400 | 47850 | 47850 | 47850 | 47850 | 107 |
| 416 | 20231018 | 123100 | 4986435450 | 47850 | 47850 | 47850 | 47800 | 366 |
| 417 | 20231018 | 123000 | 4968930300 | 47850 | 47900 | 47900 | 47850 | 80 |
| 418 | 20231018 | 122900 | 4965101250 | 47900 | 47900 | 47950 | 47900 | 38 |
| 419 | 20231018 | 122800 | 4963280900 | 47950 | 47900 | 47950 | 47900 | 98 |
| 420 | 20231018 | 122700 | 4958586550 | 47950 | 47950 | 47950 | 47950 | 8 |
| 421 | 20231018 | 122600 | 4958202950 | 47900 | 47950 | 47950 | 47900 | 47 |
| 422 | 20231018 | 122500 | 4955949350 | 47950 | 47900 | 47950 | 47900 | 21 |
| 423 | 20231018 | 122400 | 4954942850 | 47950 | 47950 | 47950 | 47950 | 10 |
| 424 | 20231018 | 122300 | 4954463350 | 47900 | 48000 | 48000 | 47900 | 279 |
| 425 | 20231018 | 122200 | 4941097700 | 47950 | 48000 | 48000 | 47950 | 159 |
| 426 | 20231018 | 122100 | 4933466750 | 48050 | 48050 | 48050 | 48000 | 74 |
| 427 | 20231018 | 122000 | 4929911250 | 48100 | 48050 | 48100 | 48050 | 61 |
| 428 | 20231018 | 121900 | 4926980100 | 48050 | 48150 | 48150 | 48050 | 601 |
| 429 | 20231018 | 121800 | 4898081500 | 48150 | 48200 | 48200 | 48150 | 270 |
| 430 | 20231018 | 121700 | 4885079600 | 48200 | 48300 | 48300 | 48200 | 532 |
| 431 | 20231018 | 121600 | 4859415500 | 48300 | 48300 | 48300 | 48250 | 11 |
| 432 | 20231018 | 121500 | 4858884350 | 48300 | 48300 | 48300 | 48300 | 24 |
| 433 | 20231018 | 121400 | 4857725150 | 48250 | 48300 | 48300 | 48250 | 30 |
| 434 | 20231018 | 121300 | 4856276650 | 48300 | 48300 | 48300 | 48300 | 17 |
| 435 | 20231018 | 121200 | 4855455550 | 48300 | 48350 | 48350 | 48250 | 289 |
| 436 | 20231018 | 121100 | 4841499900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 437 | 20231018 | 121000 | 4841499900 | 48350 | 48300 | 48350 | 48300 | 24 |
| 438 | 20231018 | 120900 | 4840340100 | 48300 | 48350 | 48350 | 48250 | 575 |
| 439 | 20231018 | 120800 | 4812585150 | 48350 | 48350 | 48350 | 48350 | 6 |
| 440 | 20231018 | 120700 | 4812295050 | 48350 | 48300 | 48350 | 48300 | 58 |
| 441 | 20231018 | 120600 | 4809491050 | 48350 | 48400 | 48400 | 48300 | 787 |
| 442 | 20231018 | 120500 | 4771442900 | 48400 | 48400 | 48450 | 48400 | 222 |
| 443 | 20231018 | 120400 | 4760698050 | 48400 | 48400 | 48450 | 48400 | 52 |
| 444 | 20231018 | 120300 | 4758181150 | 48450 | 48450 | 48450 | 48450 | 2 |
| 445 | 20231018 | 120200 | 4758084250 | 48450 | 48450 | 48450 | 48400 | 30 |
| 446 | 20231018 | 120100 | 4756630800 | 48450 | 48500 | 48500 | 48450 | 18 |
| 447 | 20231018 | 120000 | 4755758250 | 48500 | 48500 | 48550 | 48500 | 92 |
| 448 | 20231018 | 115900 | 4751296200 | 48500 | 48500 | 48500 | 48500 | 1 |
| 449 | 20231018 | 115800 | 4751247700 | 48450 | 48450 | 48500 | 48450 | 24 |
| 450 | 20231018 | 115700 | 4750084800 | 48450 | 48400 | 48450 | 48400 | 84 |
| 451 | 20231018 | 115600 | 4746015050 | 48400 | 48400 | 48400 | 48350 | 141 |
| 452 | 20231018 | 115500 | 4739193100 | 48500 | 48500 | 48550 | 48450 | 327 |
| 453 | 20231018 | 115400 | 4723338850 | 48500 | 48500 | 48550 | 48500 | 271 |
| 454 | 20231018 | 115300 | 4710195300 | 48550 | 48650 | 48650 | 48550 | 114 |
| 455 | 20231018 | 115200 | 4704655450 | 48650 | 48700 | 48700 | 48650 | 259 |
| 456 | 20231018 | 115100 | 4692050050 | 48750 | 48700 | 48750 | 48650 | 147 |
| 457 | 20231018 | 115000 | 4684893400 | 48700 | 48600 | 48700 | 48600 | 152 |
| 458 | 20231018 | 114900 | 4677500750 | 48600 | 48500 | 48600 | 48450 | 573 |
| 459 | 20231018 | 114800 | 4649707300 | 48500 | 48450 | 48500 | 48450 | 51 |
| 460 | 20231018 | 114700 | 4647236250 | 48500 | 48400 | 48500 | 48400 | 134 |
| 461 | 20231018 | 114600 | 4640748700 | 48350 | 48350 | 48400 | 48350 | 96 |
| 462 | 20231018 | 114500 | 4636107000 | 48400 | 48450 | 48450 | 48400 | 130 |
| 463 | 20231018 | 114400 | 4629810550 | 48450 | 48500 | 48500 | 48450 | 46 |
| 464 | 20231018 | 114300 | 4627581600 | 48500 | 48450 | 48500 | 48450 | 30 |
| 465 | 20231018 | 114200 | 4626128050 | 48500 | 48450 | 48500 | 48450 | 110 |
| 466 | 20231018 | 114100 | 4620794200 | 48450 | 48450 | 48450 | 48450 | 13 |
| 467 | 20231018 | 114000 | 4620164350 | 48500 | 48450 | 48500 | 48400 | 55 |
| 468 | 20231018 | 113900 | 4617499750 | 48500 | 48500 | 48500 | 48500 | 5 |
| 469 | 20231018 | 113800 | 4617257250 | 48500 | 48500 | 48500 | 48500 | 85 |
| 470 | 20231018 | 113700 | 4613134750 | 48450 | 48500 | 48500 | 48400 | 95 |
| 471 | 20231018 | 113600 | 4608532250 | 48500 | 48450 | 48500 | 48400 | 108 |
| 472 | 20231018 | 113500 | 4603299700 | 48450 | 48400 | 48450 | 48400 | 11 |
| 473 | 20231018 | 113400 | 4602767250 | 48450 | 48450 | 48450 | 48450 | 95 |
| 474 | 20231018 | 113300 | 4598164500 | 48450 | 48450 | 48450 | 48400 | 21 |
| 475 | 20231018 | 113200 | 4597147950 | 48400 | 48450 | 48450 | 48400 | 88 |
| 476 | 20231018 | 113100 | 4592884400 | 48400 | 48400 | 48400 | 48400 | 7 |
| 477 | 20231018 | 113000 | 4592545600 | 48350 | 48350 | 48350 | 48350 | 69 |
| 478 | 20231018 | 112900 | 4589209450 | 48300 | 48400 | 48400 | 48300 | 148 |
| 479 | 20231018 | 112800 | 4582052300 | 48350 | 48350 | 48400 | 48350 | 101 |
| 480 | 20231018 | 112700 | 4577164450 | 48350 | 48400 | 48400 | 48350 | 57 |
| 481 | 20231018 | 112600 | 4574408300 | 48400 | 48450 | 48450 | 48400 | 62 |
| 482 | 20231018 | 112500 | 4571404450 | 48450 | 48400 | 48450 | 48400 | 101 |
| 483 | 20231018 | 112400 | 4566514900 | 48400 | 48500 | 48500 | 48400 | 55 |
| 484 | 20231018 | 112300 | 4563850450 | 48500 | 48400 | 48500 | 48400 | 95 |
| 485 | 20231018 | 112200 | 4559243750 | 48400 | 48350 | 48400 | 48350 | 11 |
| 486 | 20231018 | 112100 | 4558711600 | 48400 | 48250 | 48400 | 48250 | 54 |
| 487 | 20231018 | 112000 | 4556103600 | 48250 | 48400 | 48400 | 48250 | 293 |
| 488 | 20231018 | 111900 | 4541947900 | 48400 | 48450 | 48450 | 48400 | 169 |
| 489 | 20231018 | 111800 | 4533768250 | 48400 | 48450 | 48450 | 48400 | 30 |
| 490 | 20231018 | 111700 | 4532316150 | 48500 | 48450 | 48500 | 48450 | 154 |
| 491 | 20231018 | 111600 | 4524850300 | 48450 | 48500 | 48500 | 48450 | 27 |
| 492 | 20231018 | 111500 | 4523541950 | 48500 | 48550 | 48550 | 48500 | 205 |
| 493 | 20231018 | 111400 | 4513594200 | 48550 | 48550 | 48550 | 48500 | 88 |
| 494 | 20231018 | 111300 | 4509325950 | 48500 | 48500 | 48550 | 48500 | 136 |
| 495 | 20231018 | 111200 | 4502726500 | 48500 | 48450 | 48500 | 48400 | 61 |
| 496 | 20231018 | 111100 | 4499772000 | 48450 | 48600 | 48600 | 48450 | 389 |
| 497 | 20231018 | 111000 | 4480901300 | 48550 | 48650 | 48650 | 48550 | 386 |
| 498 | 20231018 | 110900 | 4462152650 | 48650 | 48750 | 48800 | 48650 | 804 |
| 499 | 20231018 | 110800 | 4422954050 | 48700 | 48650 | 48700 | 48650 | 355 |
| 500 | 20231018 | 110700 | 4405666300 | 48650 | 48700 | 48700 | 48650 | 120 |
| 501 | 20231018 | 110600 | 4399824050 | 48700 | 48550 | 48700 | 48550 | 101 |
| 502 | 20231018 | 110500 | 4394907300 | 48550 | 48550 | 48700 | 48550 | 380 |
| 503 | 20231018 | 110400 | 4376439400 | 48550 | 48600 | 48650 | 48550 | 342 |
| 504 | 20231018 | 110300 | 4359811150 | 48550 | 48750 | 48750 | 48550 | 820 |
| 505 | 20231018 | 110200 | 4319957850 | 48750 | 48650 | 48750 | 48600 | 228 |
| 506 | 20231018 | 110100 | 4308858700 | 48700 | 48550 | 48700 | 48550 | 994 |
| 507 | 20231018 | 110000 | 4260496900 | 48500 | 48550 | 48550 | 48500 | 257 |
| 508 | 20231018 | 105900 | 4248020800 | 48550 | 48550 | 48550 | 48500 | 144 |
| 509 | 20231018 | 105800 | 4241031350 | 48600 | 48500 | 48600 | 48450 | 365 |
| 510 | 20231018 | 105700 | 4223325750 | 48500 | 48450 | 48500 | 48450 | 31 |
| 511 | 20231018 | 105600 | 4221823750 | 48450 | 48500 | 48500 | 48400 | 187 |
| 512 | 20231018 | 105500 | 4212760600 | 48500 | 48550 | 48550 | 48400 | 502 |
| 513 | 20231018 | 105400 | 4188422000 | 48550 | 48550 | 48550 | 48550 | 443 |
| 514 | 20231018 | 105300 | 4166914350 | 48500 | 48450 | 48500 | 48450 | 302 |
| 515 | 20231018 | 105200 | 4152272400 | 48450 | 48400 | 48450 | 48400 | 114 |
| 516 | 20231018 | 105100 | 4146749350 | 48400 | 48350 | 48400 | 48300 | 257 |
| 517 | 20231018 | 105000 | 4134321900 | 48400 | 48400 | 48450 | 48400 | 115 |
| 518 | 20231018 | 104900 | 4128755650 | 48400 | 48400 | 48400 | 48350 | 33 |
| 519 | 20231018 | 104800 | 4127159500 | 48400 | 48300 | 48400 | 48300 | 95 |
| 520 | 20231018 | 104700 | 4122564950 | 48300 | 48300 | 48300 | 48150 | 447 |
| 521 | 20231018 | 104600 | 4100992550 | 48300 | 48400 | 48400 | 48300 | 205 |
| 522 | 20231018 | 104500 | 4091089350 | 48400 | 48500 | 48500 | 48400 | 216 |
| 523 | 20231018 | 104400 | 4080625550 | 48500 | 48500 | 48600 | 48450 | 330 |
| 524 | 20231018 | 104300 | 4064620650 | 48600 | 48600 | 48600 | 48550 | 373 |
| 525 | 20231018 | 104200 | 4046493300 | 48600 | 48500 | 48600 | 48500 | 265 |
| 526 | 20231018 | 104100 | 4033628900 | 48500 | 48400 | 48500 | 48350 | 118 |
| 527 | 20231018 | 104000 | 4027913500 | 48400 | 48450 | 48500 | 48300 | 459 |
| 528 | 20231018 | 103900 | 4005684650 | 48500 | 48700 | 48700 | 48500 | 1277 |
| 529 | 20231018 | 103800 | 3943675000 | 48700 | 48700 | 48750 | 48700 | 512 |
| 530 | 20231018 | 103700 | 3918736200 | 48650 | 48700 | 48700 | 48600 | 530 |
| 531 | 20231018 | 103600 | 3892947950 | 48700 | 48650 | 48700 | 48600 | 616 |
| 532 | 20231018 | 103500 | 3862964150 | 48650 | 48650 | 48750 | 48650 | 735 |
| 533 | 20231018 | 103400 | 3827190250 | 48650 | 48550 | 48650 | 48500 | 812 |
| 534 | 20231018 | 103300 | 3787734600 | 48550 | 48500 | 48600 | 48500 | 1380 |
| 535 | 20231018 | 103200 | 3720735600 | 48500 | 48500 | 48500 | 48450 | 426 |
| 536 | 20231018 | 103100 | 3700075900 | 48500 | 48500 | 48500 | 48450 | 267 |
| 537 | 20231018 | 103000 | 3687132100 | 48500 | 48450 | 48550 | 48450 | 501 |
| 538 | 20231018 | 102900 | 3662817750 | 48500 | 48500 | 48500 | 48450 | 186 |
| 539 | 20231018 | 102800 | 3653801200 | 48500 | 48400 | 48500 | 48400 | 948 |
| 540 | 20231018 | 102700 | 3607862000 | 48400 | 48300 | 48400 | 48300 | 167 |
| 541 | 20231018 | 102600 | 3599791400 | 48300 | 48250 | 48300 | 48200 | 195 |
| 542 | 20231018 | 102500 | 3590376300 | 48300 | 48400 | 48450 | 48300 | 863 |
| 543 | 20231018 | 102400 | 3548665150 | 48350 | 48350 | 48350 | 48300 | 327 |
| 544 | 20231018 | 102300 | 3532864100 | 48350 | 48250 | 48350 | 48250 | 73 |
| 545 | 20231018 | 102200 | 3529337800 | 48150 | 48250 | 48350 | 48150 | 529 |
| 546 | 20231018 | 102100 | 3503826750 | 48250 | 48300 | 48300 | 48150 | 644 |
| 547 | 20231018 | 102000 | 3472764100 | 48300 | 48400 | 48400 | 48300 | 235 |
| 548 | 20231018 | 101900 | 3461406650 | 48400 | 48200 | 48400 | 48200 | 209 |
| 549 | 20231018 | 101800 | 3451306100 | 48200 | 48500 | 48500 | 48200 | 472 |
| 550 | 20231018 | 101700 | 3428472300 | 48500 | 48450 | 48500 | 48400 | 312 |
| 551 | 20231018 | 101600 | 3413356350 | 48450 | 48400 | 48450 | 48400 | 625 |
| 552 | 20231018 | 101500 | 3383085850 | 48400 | 48250 | 48400 | 48250 | 567 |
| 553 | 20231018 | 101400 | 3355683550 | 48150 | 48200 | 48350 | 48150 | 478 |
| 554 | 20231018 | 101300 | 3332606800 | 48200 | 48000 | 48200 | 48000 | 142 |
| 555 | 20231018 | 101200 | 3325769800 | 48100 | 47950 | 48150 | 47950 | 206 |
| 556 | 20231018 | 101100 | 3315875900 | 47950 | 48100 | 48100 | 47950 | 355 |
| 557 | 20231018 | 101000 | 3298825900 | 48050 | 47950 | 48150 | 47900 | 803 |
| 558 | 20231018 | 100900 | 3260237300 | 47950 | 48000 | 48000 | 47850 | 465 |
| 559 | 20231018 | 100800 | 3237956900 | 48000 | 47900 | 48000 | 47900 | 304 |
| 560 | 20231018 | 100700 | 3223385400 | 47850 | 47800 | 47850 | 47800 | 131 |
| 561 | 20231018 | 100600 | 3217121800 | 47800 | 47800 | 47800 | 47750 | 145 |
| 562 | 20231018 | 100500 | 3210193000 | 47850 | 47850 | 47850 | 47800 | 216 |
| 563 | 20231018 | 100400 | 3199859100 | 47800 | 47750 | 47800 | 47750 | 116 |
| 564 | 20231018 | 100300 | 3194315300 | 47850 | 47900 | 47900 | 47750 | 208 |
| 565 | 20231018 | 100200 | 3184364550 | 47900 | 48050 | 48050 | 47900 | 443 |
| 566 | 20231018 | 100100 | 3163125350 | 48050 | 48100 | 48150 | 48000 | 155 |
| 567 | 20231018 | 100000 | 3155673450 | 48000 | 47950 | 48100 | 47950 | 220 |
| 568 | 20231018 | 095900 | 3145113550 | 47950 | 48100 | 48100 | 47950 | 66 |
| 569 | 20231018 | 095800 | 3141941200 | 48100 | 48050 | 48100 | 47900 | 598 |
| 570 | 20231018 | 095700 | 3113236650 | 48100 | 48050 | 48100 | 48050 | 160 |
| 571 | 20231018 | 095600 | 3105541250 | 48050 | 48050 | 48100 | 48050 | 707 |
| 572 | 20231018 | 095500 | 3071556750 | 48100 | 47950 | 48100 | 47900 | 227 |
| 573 | 20231018 | 095400 | 3060664600 | 47950 | 47800 | 47950 | 47800 | 76 |
| 574 | 20231018 | 095300 | 3057023600 | 47850 | 47850 | 47900 | 47750 | 379 |
| 575 | 20231018 | 095200 | 3038905000 | 47900 | 48050 | 48050 | 47850 | 787 |
| 576 | 20231018 | 095100 | 3001141100 | 48050 | 48150 | 48250 | 48050 | 606 |
| 577 | 20231018 | 095000 | 2971962350 | 48250 | 48200 | 48250 | 48200 | 548 |
| 578 | 20231018 | 094900 | 2945528900 | 48100 | 48300 | 48300 | 48100 | 309 |
| 579 | 20231018 | 094800 | 2930634850 | 48300 | 48200 | 48300 | 48100 | 1036 |
| 580 | 20231018 | 094700 | 2880700950 | 48100 | 47950 | 48150 | 47850 | 1348 |
| 581 | 20231018 | 094600 | 2815934100 | 47850 | 47950 | 47950 | 47850 | 136 |
| 582 | 20231018 | 094500 | 2809414650 | 47850 | 48000 | 48050 | 47850 | 663 |
| 583 | 20231018 | 094400 | 2777610050 | 48000 | 48000 | 48050 | 48000 | 298 |
| 584 | 20231018 | 094300 | 2763303200 | 48050 | 47900 | 48050 | 47900 | 258 |
| 585 | 20231018 | 094200 | 2750919000 | 47950 | 47950 | 48000 | 47850 | 264 |
| 586 | 20231018 | 094100 | 2738256800 | 48000 | 48000 | 48100 | 48000 | 429 |
| 587 | 20231018 | 094000 | 2717664500 | 48000 | 47800 | 48000 | 47650 | 1545 |
| 588 | 20231018 | 093900 | 2643786050 | 47700 | 47850 | 47850 | 47650 | 1079 |
| 589 | 20231018 | 093800 | 2592315200 | 47850 | 47850 | 47950 | 47850 | 196 |
| 590 | 20231018 | 093700 | 2582921500 | 47950 | 47950 | 47950 | 47850 | 313 |
| 591 | 20231018 | 093600 | 2567923450 | 47900 | 47900 | 47950 | 47900 | 101 |
| 592 | 20231018 | 093500 | 2563080600 | 47950 | 47950 | 47950 | 47900 | 301 |
| 593 | 20231018 | 093400 | 2548650900 | 47950 | 47900 | 47950 | 47900 | 115 |
| 594 | 20231018 | 093300 | 2543139150 | 47950 | 47950 | 48050 | 47950 | 337 |
| 595 | 20231018 | 093200 | 2526964000 | 47950 | 47700 | 47950 | 47650 | 497 |
| 596 | 20231018 | 093100 | 2503198850 | 47700 | 47650 | 47750 | 47600 | 149 |
| 597 | 20231018 | 093000 | 2496091950 | 47650 | 47650 | 47650 | 47600 | 180 |
| 598 | 20231018 | 092900 | 2487517400 | 47650 | 47700 | 47700 | 47650 | 319 |
| 599 | 20231018 | 092800 | 2472312650 | 47700 | 48000 | 48000 | 47650 | 869 |
| 600 | 20231018 | 092700 | 2430720850 | 48000 | 48000 | 48200 | 48000 | 2531 |
| 601 | 20231018 | 092600 | 2308973300 | 47950 | 48050 | 48050 | 47950 | 667 |
| 602 | 20231018 | 092500 | 2276963500 | 48000 | 48100 | 48150 | 48000 | 199 |
| 603 | 20231018 | 092400 | 2267390850 | 48100 | 48050 | 48100 | 48000 | 389 |
| 604 | 20231018 | 092300 | 2248707800 | 48050 | 48250 | 48250 | 48000 | 1784 |
| 605 | 20231018 | 092200 | 2162722600 | 48250 | 48000 | 48250 | 48000 | 692 |
| 606 | 20231018 | 092100 | 2129413000 | 48100 | 47850 | 48100 | 47800 | 848 |
| 607 | 20231018 | 092000 | 2088781950 | 47750 | 47650 | 48000 | 47650 | 1795 |
| 608 | 20231018 | 091900 | 2002886850 | 47650 | 47500 | 47650 | 47500 | 429 |
| 609 | 20231018 | 091800 | 1982491450 | 47500 | 47300 | 47550 | 47300 | 703 |
| 610 | 20231018 | 091700 | 1949147000 | 47350 | 47400 | 47450 | 47350 | 330 |
| 611 | 20231018 | 091600 | 1933519000 | 47450 | 47500 | 47550 | 47350 | 606 |
| 612 | 20231018 | 091500 | 1904776800 | 47500 | 47400 | 47500 | 47400 | 527 |
| 613 | 20231018 | 091400 | 1879764900 | 47450 | 47500 | 47500 | 47400 | 358 |
| 614 | 20231018 | 091300 | 1862776350 | 47600 | 47500 | 47600 | 47350 | 877 |
| 615 | 20231018 | 091200 | 1821205400 | 47500 | 47500 | 48000 | 47500 | 2157 |
| 616 | 20231018 | 091100 | 1718426750 | 47500 | 47500 | 47500 | 47350 | 2399 |
| 617 | 20231018 | 091000 | 1604589650 | 47500 | 47100 | 47500 | 47100 | 2276 |
| 618 | 20231018 | 090900 | 1496882500 | 47100 | 47200 | 47300 | 47050 | 1221 |
| 619 | 20231018 | 090800 | 1439275150 | 47200 | 47100 | 47200 | 47100 | 547 |
| 620 | 20231018 | 090700 | 1413487600 | 47100 | 47000 | 47100 | 47000 | 806 |
| 621 | 20231018 | 090600 | 1375557350 | 47000 | 46950 | 47200 | 46950 | 1349 |
| 622 | 20231018 | 090500 | 1312099450 | 46950 | 46650 | 47150 | 46650 | 2547 |
| 623 | 20231018 | 090400 | 1192564050 | 46650 | 46400 | 46650 | 46350 | 1172 |
| 624 | 20231018 | 090300 | 1138042150 | 46400 | 46250 | 46650 | 46250 | 2150 |
| 625 | 20231018 | 090200 | 1038095550 | 46250 | 46550 | 46550 | 46100 | 3854 |
| 626 | 20231018 | 090100 | 859517700 | 46550 | 47400 | 47600 | 46550 | 10851 |
| 627 | 20231018 | 090000 | 349790100 | 47350 | 47100 | 47500 | 47100 | 7083 |