33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 192300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 3 | 20231017 | 192200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20231017 | 192100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20231017 | 192000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20231017 | 191900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20231017 | 191800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20231017 | 191700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20231017 | 191600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20231017 | 191500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20231017 | 191400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20231017 | 191300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20231017 | 191200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20231017 | 191100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20231017 | 191000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20231017 | 190900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20231017 | 190800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20231017 | 190700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20231017 | 190600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20231017 | 190500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20231017 | 190400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20231017 | 190300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20231017 | 190200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20231017 | 190100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20231017 | 190000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20231017 | 185900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20231017 | 185800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20231017 | 185700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20231017 | 185600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20231017 | 185500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20231017 | 185400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20231017 | 185300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 33 | 20231017 | 185200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20231017 | 185100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20231017 | 185000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20231017 | 184900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20231017 | 184800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20231017 | 184700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20231017 | 184600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20231017 | 184500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20231017 | 184400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20231017 | 184300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20231017 | 184200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20231017 | 184100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20231017 | 184000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20231017 | 183900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20231017 | 183800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20231017 | 183700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20231017 | 183600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20231017 | 183500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20231017 | 183400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20231017 | 183300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20231017 | 183200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20231017 | 183100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20231017 | 183000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20231017 | 182900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20231017 | 182800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20231017 | 182700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20231017 | 182600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20231017 | 182500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20231017 | 182400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20231017 | 182300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 63 | 20231017 | 182200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20231017 | 182100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20231017 | 182000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20231017 | 181900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20231017 | 181800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20231017 | 181700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20231017 | 181600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20231017 | 181500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20231017 | 181400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20231017 | 181300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20231017 | 181200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20231017 | 181100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20231017 | 181000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20231017 | 180900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20231017 | 180800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20231017 | 180700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20231017 | 180600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20231017 | 180500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20231017 | 180400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20231017 | 180300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20231017 | 180200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20231017 | 180100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20231017 | 180000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20231017 | 175900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20231017 | 175800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20231017 | 175700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20231017 | 175600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20231017 | 175500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20231017 | 175400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20231017 | 175300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 93 | 20231017 | 175200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20231017 | 175100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20231017 | 175000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20231017 | 174900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20231017 | 174800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20231017 | 174700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20231017 | 174600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20231017 | 174500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20231017 | 174400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20231017 | 174300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20231017 | 174200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20231017 | 174100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20231017 | 174000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20231017 | 173900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20231017 | 173800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20231017 | 173700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20231017 | 173600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20231017 | 173500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20231017 | 173400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20231017 | 173300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20231017 | 173200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20231017 | 173100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20231017 | 173000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20231017 | 172900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20231017 | 172800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20231017 | 172700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20231017 | 172600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20231017 | 172500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20231017 | 172400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20231017 | 172300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 123 | 20231017 | 172200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20231017 | 172100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20231017 | 172000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20231017 | 171900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20231017 | 171800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20231017 | 171700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20231017 | 171600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20231017 | 171500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20231017 | 171400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20231017 | 171300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20231017 | 171200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20231017 | 171100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20231017 | 171000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20231017 | 170900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20231017 | 170800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20231017 | 170700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20231017 | 170600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20231017 | 170500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20231017 | 170400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20231017 | 170300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20231017 | 170200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20231017 | 170100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20231017 | 170000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20231017 | 165900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20231017 | 165800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20231017 | 165700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20231017 | 165600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20231017 | 165500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20231017 | 165400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20231017 | 165300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 153 | 20231017 | 165200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20231017 | 165100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20231017 | 165000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20231017 | 164900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20231017 | 164800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20231017 | 164700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20231017 | 164600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20231017 | 164500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20231017 | 164400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20231017 | 164300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20231017 | 164200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20231017 | 164100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20231017 | 164000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20231017 | 163900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20231017 | 163800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20231017 | 163700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20231017 | 163600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20231017 | 163500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20231017 | 163400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20231017 | 163300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20231017 | 163200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20231017 | 163100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20231017 | 163000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20231017 | 162900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20231017 | 162800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20231017 | 162700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20231017 | 162600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20231017 | 162500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20231017 | 162400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20231017 | 162300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 183 | 20231017 | 162200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20231017 | 162100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20231017 | 162000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20231017 | 161900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20231017 | 161800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20231017 | 161700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20231017 | 161600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20231017 | 161500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20231017 | 161400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20231017 | 161300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20231017 | 161200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20231017 | 161100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20231017 | 161000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20231017 | 160900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20231017 | 160800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20231017 | 160700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20231017 | 160600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20231017 | 160500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20231017 | 160400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20231017 | 160300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20231017 | 160200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 204 | 20231017 | 160100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 205 | 20231017 | 160000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 206 | 20231017 | 155900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 207 | 20231017 | 155800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 208 | 20231017 | 155700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 209 | 20231017 | 155600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 210 | 20231017 | 155500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 211 | 20231017 | 155400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 212 | 20231017 | 155300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 213 | 20231017 | 155200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20231017 | 155100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20231017 | 155000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20231017 | 154900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20231017 | 154800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20231017 | 154700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20231017 | 154600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20231017 | 154500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20231017 | 154400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20231017 | 154300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 223 | 20231017 | 154200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 224 | 20231017 | 154100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 225 | 20231017 | 154000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 226 | 20231017 | 153900 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 227 | 20231017 | 153800 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 228 | 20231017 | 153700 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20231017 | 153600 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20231017 | 153500 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20231017 | 153400 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20231017 | 153300 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20231017 | 153200 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20231017 | 153100 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20231017 | 153000 | 7694213950 | 39500 | 39500 | 39500 | 39500 | 2326 |
| 236 | 20231017 | 152900 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20231017 | 152800 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20231017 | 152700 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20231017 | 152600 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20231017 | 152500 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20231017 | 152400 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20231017 | 152300 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20231017 | 152200 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20231017 | 152100 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 245 | 20231017 | 152000 | 7602336950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 246 | 20231017 | 151900 | 7602336950 | 39350 | 39400 | 39400 | 39300 | 1651 |
| 247 | 20231017 | 151800 | 7537430100 | 39400 | 39450 | 39450 | 39400 | 652 |
| 248 | 20231017 | 151700 | 7511741050 | 39400 | 39400 | 39450 | 39350 | 158 |
| 249 | 20231017 | 151600 | 7505516250 | 39400 | 39350 | 39400 | 39350 | 121 |
| 250 | 20231017 | 151500 | 7500749350 | 39400 | 39400 | 39400 | 39350 | 3 |
| 251 | 20231017 | 151400 | 7500631200 | 39400 | 39350 | 39400 | 39350 | 172 |
| 252 | 20231017 | 151300 | 7493862850 | 39350 | 39350 | 39350 | 39350 | 26 |
| 253 | 20231017 | 151200 | 7492839750 | 39400 | 39400 | 39400 | 39400 | 140 |
| 254 | 20231017 | 151100 | 7487323750 | 39400 | 39400 | 39400 | 39350 | 79 |
| 255 | 20231017 | 151000 | 7484212700 | 39350 | 39400 | 39400 | 39350 | 13 |
| 256 | 20231017 | 150900 | 7483700900 | 39400 | 39300 | 39400 | 39300 | 39 |
| 257 | 20231017 | 150800 | 7482165300 | 39300 | 39400 | 39400 | 39300 | 33 |
| 258 | 20231017 | 150700 | 7480866900 | 39300 | 39300 | 39300 | 39300 | 60 |
| 259 | 20231017 | 150600 | 7478508900 | 39350 | 39400 | 39400 | 39350 | 241 |
| 260 | 20231017 | 150500 | 7469025350 | 39400 | 39400 | 39400 | 39400 | 230 |
| 261 | 20231017 | 150400 | 7459963350 | 39400 | 39400 | 39400 | 39400 | 243 |
| 262 | 20231017 | 150300 | 7450389150 | 39400 | 39350 | 39400 | 39350 | 80 |
| 263 | 20231017 | 150200 | 7447240150 | 39350 | 39350 | 39400 | 39350 | 70 |
| 264 | 20231017 | 150100 | 7444483550 | 39350 | 39300 | 39400 | 39300 | 245 |
| 265 | 20231017 | 150000 | 7434844600 | 39300 | 39300 | 39300 | 39300 | 5 |
| 266 | 20231017 | 145900 | 7434648100 | 39350 | 39350 | 39350 | 39350 | 68 |
| 267 | 20231017 | 145800 | 7431972300 | 39350 | 39300 | 39350 | 39250 | 655 |
| 268 | 20231017 | 145700 | 7406246200 | 39350 | 39450 | 39450 | 39350 | 1165 |
| 269 | 20231017 | 145600 | 7360365100 | 39450 | 39450 | 39450 | 39400 | 17 |
| 270 | 20231017 | 145500 | 7359694500 | 39450 | 39450 | 39450 | 39450 | 44 |
| 271 | 20231017 | 145400 | 7357958700 | 39450 | 39450 | 39450 | 39450 | 180 |
| 272 | 20231017 | 145300 | 7350857700 | 39450 | 39500 | 39500 | 39450 | 254 |
| 273 | 20231017 | 145200 | 7340829250 | 39500 | 39550 | 39550 | 39450 | 395 |
| 274 | 20231017 | 145100 | 7325216500 | 39550 | 39550 | 39550 | 39550 | 210 |
| 275 | 20231017 | 145000 | 7316911000 | 39450 | 39550 | 39550 | 39450 | 29 |
| 276 | 20231017 | 144900 | 7315765150 | 39550 | 39550 | 39550 | 39550 | 15 |
| 277 | 20231017 | 144800 | 7315171900 | 39500 | 39450 | 39500 | 39400 | 131 |
| 278 | 20231017 | 144700 | 7310003500 | 39400 | 39400 | 39400 | 39400 | 13 |
| 279 | 20231017 | 144600 | 7309491300 | 39400 | 39400 | 39400 | 39350 | 91 |
| 280 | 20231017 | 144500 | 7305909350 | 39400 | 39400 | 39400 | 39400 | 55 |
| 281 | 20231017 | 144400 | 7303742350 | 39400 | 39500 | 39500 | 39400 | 140 |
| 282 | 20231017 | 144300 | 7298224850 | 39500 | 39500 | 39500 | 39450 | 797 |
| 283 | 20231017 | 144200 | 7266768700 | 39600 | 39500 | 39600 | 39450 | 309 |
| 284 | 20231017 | 144100 | 7254563350 | 39450 | 39450 | 39450 | 39450 | 211 |
| 285 | 20231017 | 144000 | 7246239400 | 39450 | 39450 | 39450 | 39450 | 157 |
| 286 | 20231017 | 143900 | 7240045750 | 39400 | 39350 | 39400 | 39350 | 158 |
| 287 | 20231017 | 143800 | 7233821550 | 39300 | 39300 | 39300 | 39300 | 14 |
| 288 | 20231017 | 143700 | 7233271350 | 39300 | 39300 | 39300 | 39300 | 74 |
| 289 | 20231017 | 143600 | 7230363150 | 39300 | 39350 | 39350 | 39300 | 255 |
| 290 | 20231017 | 143500 | 7220334150 | 39350 | 39350 | 39350 | 39350 | 5 |
| 291 | 20231017 | 143400 | 7220137400 | 39350 | 39250 | 39350 | 39200 | 171 |
| 292 | 20231017 | 143300 | 7213431200 | 39250 | 39250 | 39250 | 39250 | 35 |
| 293 | 20231017 | 143200 | 7212057450 | 39250 | 39200 | 39250 | 39200 | 13 |
| 294 | 20231017 | 143100 | 7211547300 | 39200 | 39250 | 39250 | 39200 | 427 |
| 295 | 20231017 | 143000 | 7194795100 | 39250 | 39300 | 39350 | 39250 | 21 |
| 296 | 20231017 | 142900 | 7193969550 | 39250 | 39300 | 39300 | 39250 | 48 |
| 297 | 20231017 | 142800 | 7192084250 | 39300 | 39300 | 39300 | 39300 | 3 |
| 298 | 20231017 | 142700 | 7191966350 | 39300 | 39300 | 39300 | 39300 | 40 |
| 299 | 20231017 | 142600 | 7190394350 | 39300 | 39300 | 39300 | 39300 | 161 |
| 300 | 20231017 | 142500 | 7184067050 | 39300 | 39300 | 39300 | 39250 | 284 |
| 301 | 20231017 | 142400 | 7172909150 | 39300 | 39200 | 39300 | 39200 | 66 |
| 302 | 20231017 | 142300 | 7170321100 | 39200 | 39200 | 39200 | 39200 | 10 |
| 303 | 20231017 | 142200 | 7169929100 | 39200 | 39200 | 39250 | 39200 | 135 |
| 304 | 20231017 | 142100 | 7164635850 | 39200 | 39150 | 39200 | 39150 | 8 |
| 305 | 20231017 | 142000 | 7164322300 | 39150 | 39100 | 39150 | 39100 | 109 |
| 306 | 20231017 | 141900 | 7160056700 | 39100 | 39050 | 39100 | 39050 | 161 |
| 307 | 20231017 | 141800 | 7153768100 | 39100 | 39150 | 39150 | 39100 | 259 |
| 308 | 20231017 | 141700 | 7143640950 | 39100 | 39200 | 39250 | 39100 | 405 |
| 309 | 20231017 | 141600 | 7127772150 | 39200 | 39300 | 39300 | 39200 | 47 |
| 310 | 20231017 | 141500 | 7125926700 | 39300 | 39150 | 39300 | 39150 | 430 |
| 311 | 20231017 | 141400 | 7109057450 | 39100 | 39100 | 39100 | 39050 | 289 |
| 312 | 20231017 | 141300 | 7097768400 | 39100 | 39100 | 39100 | 39100 | 94 |
| 313 | 20231017 | 141200 | 7094093000 | 39100 | 39050 | 39100 | 39050 | 9 |
| 314 | 20231017 | 141100 | 7093741350 | 39050 | 39050 | 39050 | 39000 | 271 |
| 315 | 20231017 | 141000 | 7083159150 | 39000 | 39100 | 39150 | 39000 | 741 |
| 316 | 20231017 | 140900 | 7054231950 | 39050 | 39150 | 39200 | 39050 | 72 |
| 317 | 20231017 | 140800 | 7051419550 | 39050 | 39050 | 39050 | 39050 | 292 |
| 318 | 20231017 | 140700 | 7040016950 | 39050 | 39050 | 39050 | 39000 | 450 |
| 319 | 20231017 | 140600 | 7022450600 | 39050 | 39150 | 39250 | 39000 | 1111 |
| 320 | 20231017 | 140500 | 6979021450 | 39200 | 39250 | 39250 | 39200 | 146 |
| 321 | 20231017 | 140400 | 6973295300 | 39250 | 39300 | 39350 | 39250 | 353 |
| 322 | 20231017 | 140300 | 6959425500 | 39400 | 39300 | 39400 | 39300 | 364 |
| 323 | 20231017 | 140200 | 6945118900 | 39300 | 39250 | 39350 | 39250 | 190 |
| 324 | 20231017 | 140100 | 6937654800 | 39300 | 39250 | 39300 | 39250 | 118 |
| 325 | 20231017 | 140000 | 6933021850 | 39200 | 39200 | 39250 | 39200 | 96 |
| 326 | 20231017 | 135900 | 6929258500 | 39300 | 39200 | 39300 | 39200 | 104 |
| 327 | 20231017 | 135800 | 6925181600 | 39100 | 39200 | 39200 | 39100 | 143 |
| 328 | 20231017 | 135700 | 6919582050 | 39150 | 39300 | 39300 | 39150 | 539 |
| 329 | 20231017 | 135600 | 6898429750 | 39300 | 39300 | 39300 | 39300 | 165 |
| 330 | 20231017 | 135500 | 6891945250 | 39400 | 39300 | 39450 | 39200 | 288 |
| 331 | 20231017 | 135400 | 6880637100 | 39300 | 39250 | 39300 | 39000 | 4222 |
| 332 | 20231017 | 135300 | 6715708050 | 39300 | 39450 | 39450 | 39250 | 272 |
| 333 | 20231017 | 135200 | 6705014500 | 39300 | 39300 | 39400 | 39250 | 820 |
| 334 | 20231017 | 135100 | 6672778500 | 39350 | 39500 | 39550 | 39150 | 1875 |
| 335 | 20231017 | 135000 | 6599033650 | 39550 | 39550 | 39550 | 39500 | 291 |
| 336 | 20231017 | 134900 | 6587535150 | 39550 | 39550 | 39600 | 39500 | 760 |
| 337 | 20231017 | 134800 | 6557498450 | 39550 | 39600 | 39700 | 39550 | 442 |
| 338 | 20231017 | 134700 | 6539998850 | 39600 | 39900 | 39900 | 39600 | 2945 |
| 339 | 20231017 | 134600 | 6423017300 | 39900 | 39850 | 39900 | 39750 | 420 |
| 340 | 20231017 | 134500 | 6406305150 | 39850 | 39850 | 39850 | 39800 | 60 |
| 341 | 20231017 | 134400 | 6403914250 | 39900 | 39900 | 39900 | 39850 | 109 |
| 342 | 20231017 | 134300 | 6399569550 | 39900 | 39850 | 39950 | 39850 | 115 |
| 343 | 20231017 | 134200 | 6394976600 | 39850 | 39950 | 39950 | 39850 | 355 |
| 344 | 20231017 | 134100 | 6380795850 | 39950 | 40000 | 40000 | 39950 | 59 |
| 345 | 20231017 | 134000 | 6378438700 | 39900 | 39850 | 39950 | 39850 | 418 |
| 346 | 20231017 | 133900 | 6361757650 | 39800 | 39850 | 39850 | 39800 | 318 |
| 347 | 20231017 | 133800 | 6349088700 | 39800 | 39850 | 39850 | 39800 | 346 |
| 348 | 20231017 | 133700 | 6335317850 | 39850 | 39800 | 39850 | 39800 | 271 |
| 349 | 20231017 | 133600 | 6324531250 | 39800 | 39850 | 39850 | 39800 | 507 |
| 350 | 20231017 | 133500 | 6304345300 | 39900 | 39850 | 39900 | 39850 | 11 |
| 351 | 20231017 | 133400 | 6303906900 | 39900 | 39850 | 39900 | 39800 | 503 |
| 352 | 20231017 | 133300 | 6283861700 | 39850 | 39850 | 39850 | 39850 | 62 |
| 353 | 20231017 | 133200 | 6281391000 | 39900 | 39900 | 39900 | 39850 | 71 |
| 354 | 20231017 | 133100 | 6278561150 | 39900 | 39900 | 39900 | 39900 | 72 |
| 355 | 20231017 | 133000 | 6275688350 | 39900 | 39950 | 39950 | 39900 | 231 |
| 356 | 20231017 | 132900 | 6266471200 | 39950 | 39950 | 39950 | 39950 | 15 |
| 357 | 20231017 | 132800 | 6265871950 | 39950 | 39950 | 40000 | 39950 | 673 |
| 358 | 20231017 | 132700 | 6238980750 | 39950 | 39950 | 39950 | 39950 | 1 |
| 359 | 20231017 | 132600 | 6238940800 | 40050 | 40000 | 40050 | 40000 | 136 |
| 360 | 20231017 | 132500 | 6233500600 | 40000 | 40000 | 40000 | 39950 | 493 |
| 361 | 20231017 | 132400 | 6213781250 | 40000 | 40000 | 40100 | 40000 | 421 |
| 362 | 20231017 | 132300 | 6196941150 | 40050 | 40050 | 40050 | 40050 | 142 |
| 363 | 20231017 | 132200 | 6191254050 | 40050 | 40050 | 40050 | 40050 | 142 |
| 364 | 20231017 | 132100 | 6185566950 | 40050 | 40100 | 40100 | 40050 | 121 |
| 365 | 20231017 | 132000 | 6180719400 | 40100 | 40050 | 40100 | 40050 | 96 |
| 366 | 20231017 | 131900 | 6176870350 | 40050 | 40050 | 40050 | 40000 | 182 |
| 367 | 20231017 | 131800 | 6169585850 | 40100 | 40100 | 40100 | 40050 | 105 |
| 368 | 20231017 | 131700 | 6165375600 | 40100 | 40000 | 40100 | 39950 | 810 |
| 369 | 20231017 | 131600 | 6132953700 | 40000 | 40000 | 40000 | 40000 | 44 |
| 370 | 20231017 | 131500 | 6131193700 | 39950 | 40000 | 40000 | 39950 | 126 |
| 371 | 20231017 | 131400 | 6126153750 | 40000 | 40000 | 40000 | 40000 | 99 |
| 372 | 20231017 | 131300 | 6122193750 | 40000 | 40000 | 40000 | 39950 | 301 |
| 373 | 20231017 | 131200 | 6110162650 | 40000 | 40000 | 40000 | 40000 | 282 |
| 374 | 20231017 | 131100 | 6098882650 | 40000 | 40000 | 40000 | 39950 | 1280 |
| 375 | 20231017 | 131000 | 6047704500 | 40000 | 39950 | 40000 | 39950 | 343 |
| 376 | 20231017 | 130900 | 6033986400 | 39950 | 39950 | 40000 | 39950 | 313 |
| 377 | 20231017 | 130800 | 6021481550 | 39950 | 39850 | 39950 | 39850 | 209 |
| 378 | 20231017 | 130700 | 6013147300 | 39900 | 39900 | 39900 | 39900 | 34 |
| 379 | 20231017 | 130600 | 6011790700 | 39950 | 39850 | 39950 | 39850 | 6 |
| 380 | 20231017 | 130500 | 6011551500 | 39800 | 39850 | 39850 | 39800 | 125 |
| 381 | 20231017 | 130400 | 6006571400 | 39850 | 39850 | 39850 | 39800 | 179 |
| 382 | 20231017 | 130300 | 5999442550 | 39850 | 39950 | 40000 | 39750 | 3675 |
| 383 | 20231017 | 130200 | 5853067150 | 39950 | 39950 | 39950 | 39950 | 6 |
| 384 | 20231017 | 130100 | 5852827450 | 40000 | 39950 | 40000 | 39950 | 59 |
| 385 | 20231017 | 130000 | 5850467850 | 40000 | 39950 | 40000 | 39950 | 550 |
| 386 | 20231017 | 125900 | 5828488850 | 40000 | 40000 | 40000 | 40000 | 35 |
| 387 | 20231017 | 125800 | 5827088850 | 39950 | 40000 | 40000 | 39900 | 273 |
| 388 | 20231017 | 125700 | 5816188500 | 40000 | 39950 | 40000 | 39900 | 268 |
| 389 | 20231017 | 125600 | 5805480650 | 39950 | 40000 | 40000 | 39950 | 565 |
| 390 | 20231017 | 125500 | 5782908750 | 40000 | 40050 | 40050 | 40000 | 467 |
| 391 | 20231017 | 125400 | 5764226200 | 40150 | 40050 | 40150 | 40050 | 162 |
| 392 | 20231017 | 125300 | 5757737900 | 40100 | 40100 | 40100 | 40100 | 9 |
| 393 | 20231017 | 125200 | 5757377000 | 40100 | 40100 | 40100 | 40100 | 2 |
| 394 | 20231017 | 125100 | 5757296800 | 40100 | 40100 | 40100 | 40050 | 71 |
| 395 | 20231017 | 125000 | 5754449750 | 40050 | 40050 | 40100 | 40050 | 88 |
| 396 | 20231017 | 124900 | 5750925300 | 40000 | 40000 | 40000 | 40000 | 191 |
| 397 | 20231017 | 124800 | 5743285300 | 40000 | 40000 | 40000 | 40000 | 460 |
| 398 | 20231017 | 124700 | 5724885300 | 40050 | 40100 | 40100 | 40050 | 624 |
| 399 | 20231017 | 124600 | 5699875950 | 40100 | 40100 | 40100 | 40100 | 26 |
| 400 | 20231017 | 124500 | 5698833350 | 40100 | 40150 | 40150 | 40100 | 433 |
| 401 | 20231017 | 124400 | 5681466300 | 40150 | 40200 | 40200 | 40150 | 472 |
| 402 | 20231017 | 124300 | 5662512900 | 40200 | 40200 | 40200 | 40200 | 150 |
| 403 | 20231017 | 124200 | 5656482900 | 40150 | 40150 | 40200 | 40150 | 207 |
| 404 | 20231017 | 124100 | 5648163050 | 40200 | 40100 | 40200 | 40100 | 637 |
| 405 | 20231017 | 124000 | 5622591550 | 40150 | 40200 | 40200 | 40150 | 903 |
| 406 | 20231017 | 123900 | 5586315150 | 40200 | 40200 | 40200 | 40200 | 29 |
| 407 | 20231017 | 123800 | 5585149350 | 40200 | 40250 | 40250 | 40200 | 146 |
| 408 | 20231017 | 123700 | 5579273100 | 40200 | 40250 | 40300 | 40200 | 269 |
| 409 | 20231017 | 123600 | 5568444700 | 40250 | 40250 | 40300 | 40250 | 107 |
| 410 | 20231017 | 123500 | 5564136350 | 40300 | 40350 | 40350 | 40300 | 55 |
| 411 | 20231017 | 123400 | 5561919600 | 40350 | 40250 | 40350 | 40200 | 547 |
| 412 | 20231017 | 123300 | 5539899450 | 40300 | 40300 | 40300 | 40250 | 206 |
| 413 | 20231017 | 123200 | 5531607750 | 40300 | 40350 | 40350 | 40300 | 594 |
| 414 | 20231017 | 123100 | 5507669100 | 40350 | 40400 | 40400 | 40300 | 615 |
| 415 | 20231017 | 123000 | 5482838500 | 40400 | 40400 | 40400 | 40350 | 168 |
| 416 | 20231017 | 122900 | 5476057500 | 40350 | 40450 | 40450 | 40350 | 1089 |
| 417 | 20231017 | 122800 | 5432063350 | 40450 | 40400 | 40450 | 40350 | 1309 |
| 418 | 20231017 | 122700 | 5379169200 | 40400 | 40250 | 40400 | 40200 | 4877 |
| 419 | 20231017 | 122600 | 5182582500 | 40250 | 40150 | 40250 | 40150 | 976 |
| 420 | 20231017 | 122500 | 5143352900 | 40200 | 40150 | 40250 | 40150 | 1686 |
| 421 | 20231017 | 122400 | 5075585300 | 40150 | 40100 | 40150 | 40100 | 18 |
| 422 | 20231017 | 122300 | 5074863450 | 40100 | 40100 | 40100 | 40100 | 2 |
| 423 | 20231017 | 122200 | 5074783250 | 40200 | 40200 | 40200 | 40200 | 5 |
| 424 | 20231017 | 122100 | 5074582250 | 40050 | 40250 | 40250 | 40050 | 22 |
| 425 | 20231017 | 122000 | 5073698150 | 40250 | 40300 | 40300 | 40250 | 360 |
| 426 | 20231017 | 121900 | 5059203650 | 40300 | 40050 | 40300 | 40050 | 1645 |
| 427 | 20231017 | 121800 | 4993036400 | 40100 | 40050 | 40100 | 40000 | 45 |
| 428 | 20231017 | 121700 | 4991233000 | 40050 | 40050 | 40050 | 40050 | 144 |
| 429 | 20231017 | 121600 | 4985465800 | 40100 | 40050 | 40100 | 40000 | 341 |
| 430 | 20231017 | 121500 | 4971822800 | 40050 | 40050 | 40100 | 40050 | 161 |
| 431 | 20231017 | 121400 | 4965366950 | 40050 | 40050 | 40050 | 40050 | 12 |
| 432 | 20231017 | 121300 | 4964886350 | 40050 | 40050 | 40050 | 40050 | 350 |
| 433 | 20231017 | 121200 | 4950868850 | 40050 | 40050 | 40050 | 40050 | 40 |
| 434 | 20231017 | 121100 | 4949266850 | 40100 | 40100 | 40100 | 40100 | 1 |
| 435 | 20231017 | 121000 | 4949226750 | 40100 | 40100 | 40100 | 40050 | 7 |
| 436 | 20231017 | 120900 | 4948946100 | 40100 | 40000 | 40100 | 40000 | 180 |
| 437 | 20231017 | 120800 | 4941728300 | 40050 | 40000 | 40050 | 40000 | 228 |
| 438 | 20231017 | 120700 | 4932603250 | 40000 | 40050 | 40050 | 40000 | 113 |
| 439 | 20231017 | 120600 | 4928083100 | 40100 | 39950 | 40100 | 39950 | 69 |
| 440 | 20231017 | 120500 | 4925322050 | 39950 | 40100 | 40100 | 39950 | 812 |
| 441 | 20231017 | 120400 | 4892817500 | 40150 | 40100 | 40150 | 40100 | 31 |
| 442 | 20231017 | 120300 | 4891573000 | 40100 | 40100 | 40100 | 40100 | 45 |
| 443 | 20231017 | 120200 | 4889768500 | 40150 | 40150 | 40150 | 40150 | 6 |
| 444 | 20231017 | 120100 | 4889527600 | 40150 | 40050 | 40150 | 40050 | 90 |
| 445 | 20231017 | 120000 | 4885918800 | 40100 | 40100 | 40100 | 40050 | 64 |
| 446 | 20231017 | 115900 | 4883352550 | 40100 | 40150 | 40150 | 40100 | 711 |
| 447 | 20231017 | 115800 | 4854828250 | 40200 | 40150 | 40200 | 40150 | 35 |
| 448 | 20231017 | 115700 | 4853421300 | 40150 | 40150 | 40150 | 40150 | 3 |
| 449 | 20231017 | 115600 | 4853300850 | 40200 | 40200 | 40200 | 40200 | 28 |
| 450 | 20231017 | 115500 | 4852175250 | 40200 | 40200 | 40250 | 40200 | 136 |
| 451 | 20231017 | 115400 | 4846708000 | 40200 | 40200 | 40250 | 40200 | 216 |
| 452 | 20231017 | 115300 | 4838024700 | 40200 | 40200 | 40200 | 40200 | 58 |
| 453 | 20231017 | 115200 | 4835693100 | 40200 | 40200 | 40250 | 40200 | 207 |
| 454 | 20231017 | 115100 | 4827371050 | 40050 | 40200 | 40250 | 40050 | 1444 |
| 455 | 20231017 | 115000 | 4769378800 | 40200 | 40100 | 40200 | 40100 | 213 |
| 456 | 20231017 | 114900 | 4760827300 | 40050 | 40050 | 40050 | 40050 | 3 |
| 457 | 20231017 | 114800 | 4760707150 | 40150 | 40050 | 40150 | 40050 | 63 |
| 458 | 20231017 | 114700 | 4758180950 | 40100 | 40050 | 40100 | 40050 | 193 |
| 459 | 20231017 | 114600 | 4750447250 | 40050 | 40050 | 40050 | 40050 | 51 |
| 460 | 20231017 | 114500 | 4748404700 | 40000 | 40000 | 40000 | 40000 | 3 |
| 461 | 20231017 | 114400 | 4748284700 | 40000 | 40000 | 40000 | 40000 | 16 |
| 462 | 20231017 | 114300 | 4747644700 | 40050 | 40000 | 40050 | 39950 | 192 |
| 463 | 20231017 | 114200 | 4739972400 | 40000 | 40000 | 40000 | 40000 | 241 |
| 464 | 20231017 | 114100 | 4730332400 | 39950 | 40000 | 40000 | 39950 | 11 |
| 465 | 20231017 | 114000 | 4729892900 | 40000 | 40000 | 40000 | 40000 | 29 |
| 466 | 20231017 | 113900 | 4728732900 | 39950 | 39900 | 39950 | 39900 | 30 |
| 467 | 20231017 | 113800 | 4727535250 | 39950 | 39850 | 39950 | 39850 | 900 |
| 468 | 20231017 | 113700 | 4691667950 | 39850 | 39850 | 39850 | 39850 | 600 |
| 469 | 20231017 | 113600 | 4667757950 | 39850 | 40000 | 40000 | 39850 | 119 |
| 470 | 20231017 | 113500 | 4663003650 | 40000 | 39900 | 40000 | 39900 | 884 |
| 471 | 20231017 | 113400 | 4627723650 | 39950 | 39950 | 39950 | 39950 | 34 |
| 472 | 20231017 | 113300 | 4626365350 | 39950 | 40000 | 40000 | 39950 | 62 |
| 473 | 20231017 | 113200 | 4623888150 | 40050 | 40050 | 40050 | 40050 | 11 |
| 474 | 20231017 | 113100 | 4623447600 | 40050 | 40000 | 40050 | 40000 | 120 |
| 475 | 20231017 | 113000 | 4618647250 | 40000 | 40000 | 40000 | 39950 | 684 |
| 476 | 20231017 | 112900 | 4591317050 | 40000 | 40000 | 40000 | 39950 | 656 |
| 477 | 20231017 | 112800 | 4565105900 | 40000 | 40000 | 40000 | 40000 | 275 |
| 478 | 20231017 | 112700 | 4554105900 | 40000 | 40050 | 40050 | 40000 | 55 |
| 479 | 20231017 | 112600 | 4551903350 | 40050 | 40000 | 40050 | 40000 | 208 |
| 480 | 20231017 | 112500 | 4543581200 | 40000 | 40000 | 40100 | 40000 | 169 |
| 481 | 20231017 | 112400 | 4536821100 | 40000 | 40000 | 40100 | 40000 | 356 |
| 482 | 20231017 | 112300 | 4522580900 | 40050 | 40050 | 40050 | 40050 | 80 |
| 483 | 20231017 | 112200 | 4519376900 | 40050 | 40000 | 40050 | 40000 | 55 |
| 484 | 20231017 | 112100 | 4517174950 | 40000 | 40050 | 40050 | 40000 | 302 |
| 485 | 20231017 | 112000 | 4505094850 | 40050 | 40050 | 40050 | 40050 | 30 |
| 486 | 20231017 | 111900 | 4503893350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 487 | 20231017 | 111800 | 4503893350 | 40050 | 40050 | 40050 | 40050 | 45 |
| 488 | 20231017 | 111700 | 4502091100 | 40050 | 40050 | 40050 | 40050 | 25 |
| 489 | 20231017 | 111600 | 4501089850 | 40100 | 40050 | 40100 | 40000 | 451 |
| 490 | 20231017 | 111500 | 4483045300 | 40000 | 40050 | 40050 | 40000 | 532 |
| 491 | 20231017 | 111400 | 4461748700 | 40050 | 40200 | 40200 | 40050 | 179 |
| 492 | 20231017 | 111300 | 4454573100 | 40200 | 40200 | 40200 | 40200 | 1 |
| 493 | 20231017 | 111200 | 4454532900 | 40050 | 40050 | 40050 | 40000 | 231 |
| 494 | 20231017 | 111100 | 4445290000 | 40100 | 40150 | 40150 | 40100 | 684 |
| 495 | 20231017 | 111000 | 4417832850 | 40150 | 40200 | 40250 | 40150 | 636 |
| 496 | 20231017 | 110900 | 4392276550 | 40250 | 40200 | 40250 | 40150 | 126 |
| 497 | 20231017 | 110800 | 4387211350 | 40150 | 40250 | 40250 | 40150 | 333 |
| 498 | 20231017 | 110700 | 4373812700 | 40250 | 40200 | 40250 | 40200 | 372 |
| 499 | 20231017 | 110600 | 4358848250 | 40200 | 40200 | 40200 | 40100 | 159 |
| 500 | 20231017 | 110500 | 4352459450 | 40200 | 40100 | 40200 | 40100 | 731 |
| 501 | 20231017 | 110400 | 4323098950 | 40100 | 40100 | 40100 | 40100 | 117 |
| 502 | 20231017 | 110300 | 4318407250 | 40100 | 40000 | 40100 | 40000 | 5 |
| 503 | 20231017 | 110200 | 4318207150 | 40100 | 40100 | 40100 | 40100 | 129 |
| 504 | 20231017 | 110100 | 4313034250 | 40000 | 40000 | 40050 | 40000 | 97 |
| 505 | 20231017 | 110000 | 4309153750 | 40000 | 40000 | 40000 | 40000 | 9 |
| 506 | 20231017 | 105900 | 4308793750 | 40150 | 40150 | 40150 | 40150 | 10 |
| 507 | 20231017 | 105800 | 4308392250 | 40150 | 40000 | 40150 | 39950 | 620 |
| 508 | 20231017 | 105700 | 4283545500 | 40000 | 40200 | 40200 | 40000 | 191 |
| 509 | 20231017 | 105600 | 4275903500 | 40200 | 40200 | 40250 | 40200 | 309 |
| 510 | 20231017 | 105500 | 4263478800 | 40150 | 39950 | 40150 | 39950 | 599 |
| 511 | 20231017 | 105400 | 4239462900 | 40050 | 39900 | 40050 | 39900 | 103 |
| 512 | 20231017 | 105300 | 4235342300 | 39900 | 40050 | 40050 | 39900 | 336 |
| 513 | 20231017 | 105200 | 4221903350 | 40050 | 40050 | 40050 | 40050 | 6 |
| 514 | 20231017 | 105100 | 4221663050 | 40050 | 40050 | 40050 | 40000 | 196 |
| 515 | 20231017 | 105000 | 4213813400 | 40050 | 40050 | 40050 | 40050 | 70 |
| 516 | 20231017 | 104900 | 4211009900 | 40050 | 40100 | 40100 | 40050 | 49 |
| 517 | 20231017 | 104800 | 4209046950 | 40100 | 40050 | 40100 | 40000 | 113 |
| 518 | 20231017 | 104700 | 4204523700 | 39950 | 39950 | 39950 | 39950 | 250 |
| 519 | 20231017 | 104600 | 4194536200 | 39950 | 39950 | 40050 | 39950 | 160 |
| 520 | 20231017 | 104500 | 4188134200 | 39950 | 40050 | 40050 | 39950 | 114 |
| 521 | 20231017 | 104400 | 4183579800 | 40000 | 39950 | 40050 | 39950 | 472 |
| 522 | 20231017 | 104300 | 4164699500 | 39900 | 39900 | 40000 | 39900 | 481 |
| 523 | 20231017 | 104200 | 4145496000 | 39900 | 39950 | 39950 | 39850 | 12 |
| 524 | 20231017 | 104100 | 4145017150 | 39950 | 39950 | 40000 | 39950 | 449 |
| 525 | 20231017 | 104000 | 4127072350 | 39950 | 39900 | 39950 | 39800 | 838 |
| 526 | 20231017 | 103900 | 4093667600 | 39900 | 39900 | 39950 | 39900 | 549 |
| 527 | 20231017 | 103800 | 4071755650 | 39900 | 40100 | 40100 | 39900 | 213 |
| 528 | 20231017 | 103700 | 4063245550 | 40100 | 40150 | 40150 | 40100 | 153 |
| 529 | 20231017 | 103600 | 4057102750 | 40150 | 39900 | 40200 | 39900 | 470 |
| 530 | 20231017 | 103500 | 4038264450 | 39900 | 39900 | 40000 | 39900 | 32 |
| 531 | 20231017 | 103400 | 4036986650 | 39900 | 39900 | 40000 | 39900 | 291 |
| 532 | 20231017 | 103300 | 4025366150 | 39900 | 39900 | 39900 | 39850 | 454 |
| 533 | 20231017 | 103200 | 4007259650 | 39900 | 39900 | 40000 | 39900 | 342 |
| 534 | 20231017 | 103100 | 3993613650 | 39900 | 39900 | 39900 | 39900 | 488 |
| 535 | 20231017 | 103000 | 3974142450 | 39900 | 39950 | 40000 | 39900 | 366 |
| 536 | 20231017 | 102900 | 3959518400 | 39950 | 39900 | 39950 | 39800 | 303 |
| 537 | 20231017 | 102800 | 3947433550 | 39900 | 39900 | 39900 | 39900 | 276 |
| 538 | 20231017 | 102700 | 3936421150 | 40000 | 39900 | 40000 | 39900 | 88 |
| 539 | 20231017 | 102600 | 3932905250 | 39900 | 40000 | 40000 | 39900 | 241 |
| 540 | 20231017 | 102500 | 3923273950 | 40050 | 40000 | 40050 | 39900 | 3293 |
| 541 | 20231017 | 102400 | 3791868650 | 40000 | 39800 | 40000 | 39800 | 1906 |
| 542 | 20231017 | 102300 | 3715910850 | 39800 | 39800 | 39800 | 39800 | 73 |
| 543 | 20231017 | 102200 | 3713005450 | 39850 | 39950 | 39950 | 39800 | 1332 |
| 544 | 20231017 | 102100 | 3659875200 | 39950 | 40000 | 40000 | 39950 | 398 |
| 545 | 20231017 | 102000 | 3643960600 | 40000 | 40100 | 40100 | 40000 | 38 |
| 546 | 20231017 | 101900 | 3642440100 | 39950 | 40050 | 40100 | 39950 | 737 |
| 547 | 20231017 | 101800 | 3612928050 | 40100 | 40250 | 40250 | 40100 | 478 |
| 548 | 20231017 | 101700 | 3593709950 | 40250 | 40250 | 40300 | 40200 | 666 |
| 549 | 20231017 | 101600 | 3566898150 | 40250 | 40000 | 40250 | 39950 | 1299 |
| 550 | 20231017 | 101500 | 3514790550 | 40050 | 40050 | 40100 | 40000 | 158 |
| 551 | 20231017 | 101400 | 3508461900 | 40050 | 40050 | 40100 | 40000 | 43 |
| 552 | 20231017 | 101300 | 3506739700 | 40000 | 40000 | 40050 | 40000 | 42 |
| 553 | 20231017 | 101200 | 3505058050 | 40000 | 40000 | 40000 | 40000 | 132 |
| 554 | 20231017 | 101100 | 3499778050 | 40050 | 40000 | 40050 | 40000 | 67 |
| 555 | 20231017 | 101000 | 3497097050 | 40000 | 40050 | 40050 | 40000 | 142 |
| 556 | 20231017 | 100900 | 3491410050 | 40050 | 40100 | 40200 | 40050 | 135 |
| 557 | 20231017 | 100800 | 3485995500 | 40100 | 40150 | 40150 | 40100 | 120 |
| 558 | 20231017 | 100700 | 3481182300 | 40150 | 40250 | 40250 | 40100 | 361 |
| 559 | 20231017 | 100600 | 3466688350 | 40150 | 40350 | 40350 | 40150 | 1613 |
| 560 | 20231017 | 100500 | 3401728800 | 40350 | 40250 | 40350 | 40100 | 1656 |
| 561 | 20231017 | 100400 | 3335002800 | 40250 | 39950 | 40250 | 39950 | 2746 |
| 562 | 20231017 | 100300 | 3224922500 | 40000 | 40000 | 40050 | 39950 | 98 |
| 563 | 20231017 | 100200 | 3221002350 | 40000 | 40000 | 40050 | 39950 | 1909 |
| 564 | 20231017 | 100100 | 3144647450 | 39950 | 39900 | 39950 | 39900 | 120 |
| 565 | 20231017 | 100000 | 3139854600 | 39900 | 40050 | 40050 | 39900 | 663 |
| 566 | 20231017 | 095900 | 3113330050 | 40050 | 39950 | 40050 | 39950 | 782 |
| 567 | 20231017 | 095800 | 3082037000 | 39950 | 39850 | 39950 | 39750 | 610 |
| 568 | 20231017 | 095700 | 3057696250 | 39800 | 39750 | 39800 | 39600 | 1099 |
| 569 | 20231017 | 095600 | 3014111200 | 39850 | 39850 | 39850 | 39850 | 26 |
| 570 | 20231017 | 095500 | 3013075100 | 39700 | 39600 | 39900 | 39600 | 831 |
| 571 | 20231017 | 095400 | 2980059550 | 39600 | 39600 | 39600 | 39450 | 1571 |
| 572 | 20231017 | 095300 | 2917988100 | 39650 | 39700 | 39750 | 39600 | 1103 |
| 573 | 20231017 | 095200 | 2874268900 | 39700 | 39750 | 39800 | 39700 | 717 |
| 574 | 20231017 | 095100 | 2845775950 | 39800 | 39800 | 39800 | 39750 | 948 |
| 575 | 20231017 | 095000 | 2808051700 | 39800 | 39950 | 40000 | 39800 | 1888 |
| 576 | 20231017 | 094900 | 2732699950 | 40000 | 40100 | 40100 | 39950 | 2144 |
| 577 | 20231017 | 094800 | 2646930050 | 40050 | 39950 | 40100 | 39950 | 1735 |
| 578 | 20231017 | 094700 | 2577526500 | 40000 | 40250 | 40300 | 39950 | 1759 |
| 579 | 20231017 | 094600 | 2506899650 | 40200 | 39900 | 40250 | 39900 | 3066 |
| 580 | 20231017 | 094500 | 2384093450 | 39900 | 39800 | 40000 | 39750 | 1799 |
| 581 | 20231017 | 094400 | 2312290050 | 39800 | 39800 | 39800 | 39750 | 413 |
| 582 | 20231017 | 094300 | 2295865450 | 39800 | 39700 | 39800 | 39650 | 737 |
| 583 | 20231017 | 094200 | 2266594750 | 39700 | 39500 | 39750 | 39450 | 1290 |
| 584 | 20231017 | 094100 | 2215601400 | 39500 | 39500 | 39550 | 39500 | 277 |
| 585 | 20231017 | 094000 | 2204658200 | 39500 | 39550 | 39550 | 39500 | 168 |
| 586 | 20231017 | 093900 | 2198015500 | 39600 | 39650 | 39650 | 39550 | 582 |
| 587 | 20231017 | 093800 | 2174975850 | 39650 | 39750 | 39750 | 39600 | 1336 |
| 588 | 20231017 | 093700 | 2121978450 | 39750 | 39800 | 39800 | 39750 | 1010 |
| 589 | 20231017 | 093600 | 2081789050 | 39750 | 39650 | 39750 | 39650 | 529 |
| 590 | 20231017 | 093500 | 2060769300 | 39650 | 39750 | 39750 | 39600 | 306 |
| 591 | 20231017 | 093400 | 2048638100 | 39650 | 39650 | 39750 | 39650 | 869 |
| 592 | 20231017 | 093300 | 2014169050 | 39650 | 39750 | 39850 | 39650 | 974 |
| 593 | 20231017 | 093200 | 1975435800 | 39750 | 39650 | 39800 | 39650 | 990 |
| 594 | 20231017 | 093100 | 1936115900 | 39650 | 39600 | 39700 | 39550 | 2957 |
| 595 | 20231017 | 093000 | 1819047100 | 39600 | 39650 | 39700 | 39550 | 2737 |
| 596 | 20231017 | 092900 | 1710643450 | 39650 | 39400 | 39800 | 39400 | 3777 |
| 597 | 20231017 | 092800 | 1560880200 | 39450 | 39500 | 39500 | 39350 | 1375 |
| 598 | 20231017 | 092700 | 1506657000 | 39500 | 39450 | 39500 | 39400 | 760 |
| 599 | 20231017 | 092600 | 1476692750 | 39400 | 39450 | 39500 | 39300 | 1330 |
| 600 | 20231017 | 092500 | 1424317400 | 39500 | 39550 | 39550 | 39400 | 595 |
| 601 | 20231017 | 092400 | 1400850500 | 39500 | 39300 | 39600 | 39250 | 1561 |
| 602 | 20231017 | 092300 | 1339252350 | 39250 | 39300 | 39300 | 39200 | 446 |
| 603 | 20231017 | 092200 | 1321756200 | 39250 | 39250 | 39300 | 39250 | 1178 |
| 604 | 20231017 | 092100 | 1275515900 | 39300 | 39300 | 39300 | 39200 | 847 |
| 605 | 20231017 | 092000 | 1242237550 | 39300 | 39300 | 39400 | 39200 | 807 |
| 606 | 20231017 | 091900 | 1210485100 | 39300 | 39200 | 39300 | 39150 | 54 |
| 607 | 20231017 | 091800 | 1208367750 | 39200 | 39150 | 39200 | 39100 | 190 |
| 608 | 20231017 | 091700 | 1200922350 | 39150 | 39200 | 39200 | 39100 | 108 |
| 609 | 20231017 | 091600 | 1196690750 | 39200 | 39100 | 39200 | 39050 | 617 |
| 610 | 20231017 | 091500 | 1172528550 | 39150 | 39000 | 39150 | 39000 | 346 |
| 611 | 20231017 | 091400 | 1159016550 | 39000 | 39200 | 39200 | 39000 | 802 |
| 612 | 20231017 | 091300 | 1127652850 | 39200 | 39250 | 39300 | 39200 | 658 |
| 613 | 20231017 | 091200 | 1101827750 | 39350 | 39400 | 39500 | 39250 | 2043 |
| 614 | 20231017 | 091100 | 1021435100 | 39300 | 38950 | 39350 | 38950 | 2451 |
| 615 | 20231017 | 091000 | 925305650 | 38800 | 38900 | 39000 | 38750 | 3036 |
| 616 | 20231017 | 090900 | 807375300 | 38900 | 38900 | 38950 | 38850 | 923 |
| 617 | 20231017 | 090800 | 771473400 | 38900 | 38950 | 38950 | 38900 | 1328 |
| 618 | 20231017 | 090700 | 719798000 | 38900 | 38900 | 39200 | 38850 | 2953 |
| 619 | 20231017 | 090600 | 604597250 | 38900 | 39050 | 39100 | 38900 | 1248 |
| 620 | 20231017 | 090500 | 555939000 | 39150 | 39150 | 39200 | 39050 | 1538 |
| 621 | 20231017 | 090400 | 495772250 | 39100 | 39000 | 39200 | 39000 | 925 |
| 622 | 20231017 | 090300 | 459608700 | 38950 | 38750 | 39050 | 38600 | 1302 |
| 623 | 20231017 | 090200 | 408974000 | 38850 | 38900 | 39200 | 38750 | 3445 |
| 624 | 20231017 | 090100 | 275040750 | 39050 | 39250 | 39300 | 38850 | 793 |
| 625 | 20231017 | 090000 | 244124950 | 39250 | 38850 | 39350 | 38800 | 6019 |