33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 3 | 20231026 | 192900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20231026 | 192800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20231026 | 192700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20231026 | 192600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20231026 | 192500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20231026 | 192400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20231026 | 192300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20231026 | 192200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20231026 | 192100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20231026 | 192000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20231026 | 191900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20231026 | 191800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20231026 | 191700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20231026 | 191600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20231026 | 191500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20231026 | 191400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20231026 | 191300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20231026 | 191200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20231026 | 191100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20231026 | 191000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20231026 | 190900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20231026 | 190800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20231026 | 190700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20231026 | 190600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20231026 | 190500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20231026 | 190400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20231026 | 190300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20231026 | 190200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20231026 | 190100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20231026 | 190000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 33 | 20231026 | 185900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20231026 | 185800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20231026 | 185700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20231026 | 185600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20231026 | 185500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20231026 | 185400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20231026 | 185300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20231026 | 185200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20231026 | 185100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20231026 | 185000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20231026 | 184900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20231026 | 184800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20231026 | 184700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20231026 | 184600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20231026 | 184500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20231026 | 184400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20231026 | 184300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20231026 | 184200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20231026 | 184100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20231026 | 184000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20231026 | 183900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20231026 | 183800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20231026 | 183700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20231026 | 183600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20231026 | 183500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20231026 | 183400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20231026 | 183300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20231026 | 183200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20231026 | 183100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20231026 | 183000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 63 | 20231026 | 182900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20231026 | 182800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20231026 | 182700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20231026 | 182600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20231026 | 182500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20231026 | 182400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20231026 | 182300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20231026 | 182200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20231026 | 182100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20231026 | 182000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20231026 | 181900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20231026 | 181800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20231026 | 181700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20231026 | 181600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20231026 | 181500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20231026 | 181400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20231026 | 181300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20231026 | 181200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20231026 | 181100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20231026 | 181000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20231026 | 180900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20231026 | 180800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20231026 | 180700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20231026 | 180600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20231026 | 180500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20231026 | 180400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20231026 | 180300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20231026 | 180200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20231026 | 180100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20231026 | 180000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 93 | 20231026 | 175900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20231026 | 175800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20231026 | 175700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20231026 | 175600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20231026 | 175500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20231026 | 175400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20231026 | 175300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20231026 | 175200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20231026 | 175100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20231026 | 175000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20231026 | 174900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20231026 | 174800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20231026 | 174700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20231026 | 174600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20231026 | 174500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20231026 | 174400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20231026 | 174300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20231026 | 174200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20231026 | 174100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20231026 | 174000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20231026 | 173900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20231026 | 173800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20231026 | 173700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20231026 | 173600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20231026 | 173500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20231026 | 173400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20231026 | 173300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20231026 | 173200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20231026 | 173100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20231026 | 173000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 123 | 20231026 | 172900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20231026 | 172800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20231026 | 172700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20231026 | 172600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20231026 | 172500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20231026 | 172400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20231026 | 172300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20231026 | 172200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20231026 | 172100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20231026 | 172000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20231026 | 171900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20231026 | 171800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20231026 | 171700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20231026 | 171600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20231026 | 171500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20231026 | 171400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20231026 | 171300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20231026 | 171200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20231026 | 171100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20231026 | 171000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20231026 | 170900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20231026 | 170800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20231026 | 170700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20231026 | 170600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20231026 | 170500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20231026 | 170400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20231026 | 170300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20231026 | 170200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20231026 | 170100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20231026 | 170000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 153 | 20231026 | 165900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20231026 | 165800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20231026 | 165700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20231026 | 165600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20231026 | 165500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20231026 | 165400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20231026 | 165300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20231026 | 165200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20231026 | 165100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20231026 | 165000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20231026 | 164900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20231026 | 164800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20231026 | 164700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20231026 | 164600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20231026 | 164500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20231026 | 164400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20231026 | 164300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20231026 | 164200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20231026 | 164100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20231026 | 164000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20231026 | 163900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20231026 | 163800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20231026 | 163700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20231026 | 163600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20231026 | 163500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20231026 | 163400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20231026 | 163300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20231026 | 163200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20231026 | 163100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20231026 | 163000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 183 | 20231026 | 162900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20231026 | 162800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20231026 | 162700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20231026 | 162600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20231026 | 162500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231026 | 162400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231026 | 162300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231026 | 162200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231026 | 162100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231026 | 162000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231026 | 161900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231026 | 161800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231026 | 161700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231026 | 161600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231026 | 161500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20231026 | 161400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20231026 | 161300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20231026 | 161200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20231026 | 161100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20231026 | 161000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20231026 | 160900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20231026 | 160800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20231026 | 160700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20231026 | 160600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20231026 | 160500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20231026 | 160400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20231026 | 160300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20231026 | 160200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20231026 | 160100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20231026 | 160000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 5349 |
| 213 | 20231026 | 155900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20231026 | 155800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20231026 | 155700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20231026 | 155600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20231026 | 155500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20231026 | 155400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20231026 | 155300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20231026 | 155200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20231026 | 155100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20231026 | 155000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20231026 | 154900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20231026 | 154800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20231026 | 154700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20231026 | 154600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20231026 | 154500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20231026 | 154400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20231026 | 154300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20231026 | 154200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20231026 | 154100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20231026 | 154000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20231026 | 153900 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20231026 | 153800 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20231026 | 153700 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20231026 | 153600 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20231026 | 153500 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20231026 | 153400 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20231026 | 153300 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20231026 | 153200 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20231026 | 153100 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20231026 | 153000 | 5244537350 | 31550 | 31550 | 31550 | 31550 | 10698 |
| 243 | 20231026 | 152900 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 244 | 20231026 | 152800 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 245 | 20231026 | 152700 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 246 | 20231026 | 152600 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 247 | 20231026 | 152500 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 248 | 20231026 | 152400 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 249 | 20231026 | 152300 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 250 | 20231026 | 152200 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 251 | 20231026 | 152100 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 252 | 20231026 | 152000 | 5075776400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 253 | 20231026 | 151900 | 5075776400 | 31700 | 31750 | 31750 | 31700 | 584 |
| 254 | 20231026 | 151800 | 5057250950 | 31700 | 31700 | 31700 | 31650 | 364 |
| 255 | 20231026 | 151700 | 5045712200 | 31700 | 31650 | 31750 | 31650 | 959 |
| 256 | 20231026 | 151600 | 5015341450 | 31700 | 31700 | 31700 | 31700 | 550 |
| 257 | 20231026 | 151500 | 4997906450 | 31700 | 31650 | 31700 | 31650 | 349 |
| 258 | 20231026 | 151400 | 4986845150 | 31650 | 31700 | 31700 | 31650 | 168 |
| 259 | 20231026 | 151300 | 4981521050 | 31700 | 31700 | 31750 | 31700 | 309 |
| 260 | 20231026 | 151200 | 4971722750 | 31700 | 31700 | 31750 | 31700 | 222 |
| 261 | 20231026 | 151100 | 4964683050 | 31700 | 31750 | 31750 | 31700 | 1031 |
| 262 | 20231026 | 151000 | 4931989000 | 31750 | 31750 | 31750 | 31750 | 2 |
| 263 | 20231026 | 150900 | 4931925500 | 31750 | 31700 | 31750 | 31650 | 1165 |
| 264 | 20231026 | 150800 | 4894990800 | 31650 | 31650 | 31650 | 31650 | 635 |
| 265 | 20231026 | 150700 | 4874893050 | 31650 | 31650 | 31700 | 31650 | 626 |
| 266 | 20231026 | 150600 | 4855079500 | 31700 | 31650 | 31700 | 31650 | 124 |
| 267 | 20231026 | 150500 | 4851150700 | 31700 | 31700 | 31700 | 31700 | 759 |
| 268 | 20231026 | 150400 | 4827090400 | 31750 | 31700 | 31750 | 31700 | 152 |
| 269 | 20231026 | 150300 | 4822268900 | 31750 | 31700 | 31750 | 31700 | 133 |
| 270 | 20231026 | 150200 | 4818052150 | 31700 | 31700 | 31700 | 31700 | 362 |
| 271 | 20231026 | 150100 | 4806576750 | 31700 | 31750 | 31750 | 31650 | 485 |
| 272 | 20231026 | 150000 | 4791199750 | 31750 | 31750 | 31750 | 31700 | 58 |
| 273 | 20231026 | 145900 | 4789360450 | 31700 | 31700 | 31700 | 31700 | 127 |
| 274 | 20231026 | 145800 | 4785334550 | 31750 | 31700 | 31750 | 31700 | 148 |
| 275 | 20231026 | 145700 | 4780639050 | 31700 | 31800 | 31800 | 31700 | 48 |
| 276 | 20231026 | 145600 | 4779113650 | 31750 | 31800 | 31850 | 31750 | 766 |
| 277 | 20231026 | 145500 | 4754753200 | 31850 | 31800 | 31850 | 31800 | 38 |
| 278 | 20231026 | 145400 | 4753544600 | 31800 | 31800 | 31800 | 31750 | 912 |
| 279 | 20231026 | 145300 | 4724568000 | 31800 | 31800 | 31800 | 31800 | 154 |
| 280 | 20231026 | 145200 | 4719670800 | 31800 | 31800 | 31800 | 31800 | 1038 |
| 281 | 20231026 | 145100 | 4686662400 | 31800 | 31750 | 31850 | 31750 | 1426 |
| 282 | 20231026 | 145000 | 4641312450 | 31750 | 31750 | 31800 | 31750 | 828 |
| 283 | 20231026 | 144900 | 4615021600 | 31750 | 31700 | 31800 | 31700 | 1837 |
| 284 | 20231026 | 144800 | 4556701650 | 31750 | 31650 | 31750 | 31650 | 460 |
| 285 | 20231026 | 144700 | 4542119150 | 31650 | 31700 | 31700 | 31650 | 165 |
| 286 | 20231026 | 144600 | 4536888800 | 31650 | 31650 | 31650 | 31650 | 220 |
| 287 | 20231026 | 144500 | 4529925800 | 31650 | 31650 | 31650 | 31600 | 212 |
| 288 | 20231026 | 144400 | 4523220750 | 31650 | 31700 | 31700 | 31600 | 199 |
| 289 | 20231026 | 144300 | 4516922500 | 31700 | 31650 | 31750 | 31650 | 2311 |
| 290 | 20231026 | 144200 | 4443673050 | 31650 | 31700 | 31700 | 31600 | 751 |
| 291 | 20231026 | 144100 | 4419904900 | 31700 | 31700 | 31700 | 31650 | 540 |
| 292 | 20231026 | 144000 | 4402813400 | 31700 | 31700 | 31700 | 31700 | 83 |
| 293 | 20231026 | 143900 | 4400182300 | 31650 | 31650 | 31700 | 31650 | 36 |
| 294 | 20231026 | 143800 | 4399042300 | 31650 | 31650 | 31650 | 31650 | 115 |
| 295 | 20231026 | 143700 | 4395402550 | 31700 | 31650 | 31700 | 31600 | 2287 |
| 296 | 20231026 | 143600 | 4323037300 | 31650 | 31650 | 31650 | 31650 | 133 |
| 297 | 20231026 | 143500 | 4318827850 | 31650 | 31650 | 31650 | 31650 | 306 |
| 298 | 20231026 | 143400 | 4309142950 | 31700 | 31650 | 31700 | 31600 | 1291 |
| 299 | 20231026 | 143300 | 4268277600 | 31650 | 31650 | 31650 | 31600 | 2648 |
| 300 | 20231026 | 143200 | 4184561650 | 31600 | 31600 | 31600 | 31600 | 16 |
| 301 | 20231026 | 143100 | 4184056050 | 31600 | 31650 | 31650 | 31600 | 613 |
| 302 | 20231026 | 143000 | 4164685200 | 31650 | 31650 | 31650 | 31650 | 15 |
| 303 | 20231026 | 142900 | 4164210450 | 31600 | 31600 | 31600 | 31600 | 215 |
| 304 | 20231026 | 142800 | 4157416450 | 31600 | 31600 | 31600 | 31500 | 415 |
| 305 | 20231026 | 142700 | 4144309000 | 31600 | 31600 | 31650 | 31500 | 344 |
| 306 | 20231026 | 142600 | 4133462750 | 31550 | 31650 | 31650 | 31550 | 1324 |
| 307 | 20231026 | 142500 | 4091626250 | 31650 | 31600 | 31650 | 31600 | 335 |
| 308 | 20231026 | 142400 | 4081037700 | 31650 | 31650 | 31650 | 31600 | 339 |
| 309 | 20231026 | 142300 | 4070310350 | 31650 | 31600 | 31650 | 31600 | 557 |
| 310 | 20231026 | 142200 | 4052698050 | 31600 | 31600 | 31650 | 31550 | 1282 |
| 311 | 20231026 | 142100 | 4012186700 | 31600 | 31550 | 31600 | 31550 | 601 |
| 312 | 20231026 | 142000 | 3993221250 | 31550 | 31550 | 31550 | 31500 | 522 |
| 313 | 20231026 | 141900 | 3976764900 | 31600 | 31550 | 31600 | 31550 | 71 |
| 314 | 20231026 | 141800 | 3974521650 | 31600 | 31600 | 31600 | 31550 | 345 |
| 315 | 20231026 | 141700 | 3963634650 | 31600 | 31550 | 31600 | 31500 | 1492 |
| 316 | 20231026 | 141600 | 3916629050 | 31550 | 31550 | 31600 | 31550 | 800 |
| 317 | 20231026 | 141500 | 3891388100 | 31550 | 31600 | 31600 | 31550 | 610 |
| 318 | 20231026 | 141400 | 3872138250 | 31550 | 31550 | 31550 | 31550 | 1000 |
| 319 | 20231026 | 141300 | 3840588250 | 31600 | 31550 | 31600 | 31550 | 68 |
| 320 | 20231026 | 141200 | 3838439800 | 31600 | 31600 | 31600 | 31550 | 61 |
| 321 | 20231026 | 141100 | 3836512700 | 31600 | 31550 | 31600 | 31550 | 17 |
| 322 | 20231026 | 141000 | 3835976250 | 31600 | 31550 | 31600 | 31550 | 42 |
| 323 | 20231026 | 140900 | 3834650450 | 31550 | 31600 | 31600 | 31500 | 125 |
| 324 | 20231026 | 140800 | 3830710200 | 31550 | 31550 | 31550 | 31550 | 331 |
| 325 | 20231026 | 140700 | 3820267150 | 31600 | 31550 | 31600 | 31550 | 1094 |
| 326 | 20231026 | 140600 | 3785749950 | 31550 | 31500 | 31550 | 31450 | 426 |
| 327 | 20231026 | 140500 | 3772331500 | 31500 | 31500 | 31500 | 31500 | 31 |
| 328 | 20231026 | 140400 | 3771355000 | 31500 | 31500 | 31550 | 31500 | 581 |
| 329 | 20231026 | 140300 | 3753052450 | 31500 | 31500 | 31550 | 31500 | 435 |
| 330 | 20231026 | 140200 | 3739348500 | 31500 | 31500 | 31500 | 31450 | 206 |
| 331 | 20231026 | 140100 | 3732859650 | 31450 | 31450 | 31500 | 31450 | 528 |
| 332 | 20231026 | 140000 | 3716247250 | 31450 | 31450 | 31500 | 31400 | 686 |
| 333 | 20231026 | 135900 | 3694686300 | 31450 | 31450 | 31450 | 31450 | 166 |
| 334 | 20231026 | 135800 | 3689465600 | 31450 | 31450 | 31450 | 31450 | 154 |
| 335 | 20231026 | 135700 | 3684622300 | 31450 | 31450 | 31500 | 31450 | 906 |
| 336 | 20231026 | 135600 | 3656127350 | 31500 | 31500 | 31500 | 31500 | 96 |
| 337 | 20231026 | 135500 | 3653103350 | 31500 | 31500 | 31500 | 31500 | 67 |
| 338 | 20231026 | 135400 | 3650992850 | 31450 | 31450 | 31500 | 31450 | 324 |
| 339 | 20231026 | 135300 | 3640802350 | 31450 | 31400 | 31450 | 31400 | 167 |
| 340 | 20231026 | 135200 | 3635550350 | 31450 | 31450 | 31450 | 31400 | 326 |
| 341 | 20231026 | 135100 | 3625306150 | 31450 | 31450 | 31450 | 31400 | 132 |
| 342 | 20231026 | 135000 | 3621159750 | 31450 | 31450 | 31450 | 31400 | 1160 |
| 343 | 20231026 | 134900 | 3584732000 | 31450 | 31550 | 31550 | 31450 | 1952 |
| 344 | 20231026 | 134800 | 3523285200 | 31500 | 31550 | 31550 | 31450 | 141 |
| 345 | 20231026 | 134700 | 3518847350 | 31500 | 31500 | 31500 | 31500 | 632 |
| 346 | 20231026 | 134600 | 3498939350 | 31550 | 31500 | 31550 | 31500 | 1008 |
| 347 | 20231026 | 134500 | 3467187200 | 31500 | 31500 | 31500 | 31500 | 316 |
| 348 | 20231026 | 134400 | 3457233200 | 31500 | 31500 | 31500 | 31450 | 115 |
| 349 | 20231026 | 134300 | 3453610750 | 31500 | 31500 | 31500 | 31500 | 55 |
| 350 | 20231026 | 134200 | 3451878250 | 31500 | 31500 | 31550 | 31500 | 33 |
| 351 | 20231026 | 134100 | 3450838000 | 31500 | 31500 | 31500 | 31500 | 50 |
| 352 | 20231026 | 134000 | 3449263000 | 31500 | 31500 | 31550 | 31500 | 199 |
| 353 | 20231026 | 133900 | 3442994250 | 31500 | 31550 | 31550 | 31500 | 801 |
| 354 | 20231026 | 133800 | 3417760150 | 31500 | 31500 | 31550 | 31500 | 278 |
| 355 | 20231026 | 133700 | 3408995500 | 31500 | 31600 | 31600 | 31500 | 510 |
| 356 | 20231026 | 133600 | 3392927600 | 31600 | 31600 | 31600 | 31600 | 60 |
| 357 | 20231026 | 133500 | 3391031600 | 31550 | 31550 | 31550 | 31550 | 338 |
| 358 | 20231026 | 133400 | 3380367700 | 31550 | 31550 | 31550 | 31500 | 474 |
| 359 | 20231026 | 133300 | 3365435500 | 31550 | 31550 | 31550 | 31550 | 47 |
| 360 | 20231026 | 133200 | 3363952650 | 31550 | 31550 | 31550 | 31550 | 59 |
| 361 | 20231026 | 133100 | 3362091200 | 31600 | 31600 | 31600 | 31550 | 178 |
| 362 | 20231026 | 133000 | 3356474000 | 31550 | 31600 | 31650 | 31550 | 457 |
| 363 | 20231026 | 132900 | 3342043000 | 31650 | 31600 | 31650 | 31600 | 418 |
| 364 | 20231026 | 132800 | 3328833750 | 31600 | 31600 | 31600 | 31550 | 656 |
| 365 | 20231026 | 132700 | 3308116300 | 31600 | 31600 | 31650 | 31600 | 122 |
| 366 | 20231026 | 132600 | 3304260250 | 31600 | 31600 | 31650 | 31600 | 63 |
| 367 | 20231026 | 132500 | 3302269400 | 31600 | 31600 | 31600 | 31600 | 138 |
| 368 | 20231026 | 132400 | 3297908600 | 31600 | 31650 | 31650 | 31600 | 403 |
| 369 | 20231026 | 132300 | 3285173500 | 31650 | 31650 | 31650 | 31650 | 567 |
| 370 | 20231026 | 132200 | 3267227950 | 31700 | 31700 | 31700 | 31700 | 17 |
| 371 | 20231026 | 132100 | 3266689050 | 31700 | 31700 | 31750 | 31700 | 1127 |
| 372 | 20231026 | 132000 | 3230961300 | 31700 | 31700 | 31700 | 31700 | 12 |
| 373 | 20231026 | 131900 | 3230580900 | 31700 | 31700 | 31700 | 31650 | 311 |
| 374 | 20231026 | 131800 | 3220734600 | 31700 | 31700 | 31700 | 31700 | 160 |
| 375 | 20231026 | 131700 | 3215662600 | 31700 | 31700 | 31700 | 31700 | 51 |
| 376 | 20231026 | 131600 | 3214045900 | 31700 | 31700 | 31700 | 31700 | 45 |
| 377 | 20231026 | 131500 | 3212619400 | 31700 | 31700 | 31700 | 31700 | 387 |
| 378 | 20231026 | 131400 | 3200351500 | 31700 | 31650 | 31700 | 31650 | 271 |
| 379 | 20231026 | 131300 | 3191761300 | 31700 | 31700 | 31750 | 31700 | 717 |
| 380 | 20231026 | 131200 | 3169019100 | 31700 | 31700 | 31700 | 31700 | 540 |
| 381 | 20231026 | 131100 | 3151901100 | 31700 | 31700 | 31700 | 31700 | 124 |
| 382 | 20231026 | 131000 | 3147970300 | 31700 | 31700 | 31700 | 31700 | 876 |
| 383 | 20231026 | 130900 | 3120201100 | 31700 | 31700 | 31700 | 31700 | 1 |
| 384 | 20231026 | 130800 | 3120169400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 385 | 20231026 | 130700 | 3120169400 | 31700 | 31700 | 31700 | 31700 | 4 |
| 386 | 20231026 | 130600 | 3120042600 | 31700 | 31700 | 31700 | 31650 | 63 |
| 387 | 20231026 | 130500 | 3118045750 | 31700 | 31650 | 31700 | 31650 | 142 |
| 388 | 20231026 | 130400 | 3113545100 | 31700 | 31700 | 31700 | 31700 | 144 |
| 389 | 20231026 | 130300 | 3108980300 | 31700 | 31700 | 31700 | 31700 | 123 |
| 390 | 20231026 | 130200 | 3105081200 | 31700 | 31650 | 31700 | 31650 | 93 |
| 391 | 20231026 | 130100 | 3102135850 | 31700 | 31650 | 31700 | 31650 | 1187 |
| 392 | 20231026 | 130000 | 3064559100 | 31650 | 31600 | 31650 | 31600 | 601 |
| 393 | 20231026 | 125900 | 3045567350 | 31600 | 31550 | 31600 | 31550 | 96 |
| 394 | 20231026 | 125800 | 3042534350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 395 | 20231026 | 125700 | 3042534350 | 31550 | 31600 | 31600 | 31550 | 68 |
| 396 | 20231026 | 125600 | 3040386800 | 31600 | 31600 | 31600 | 31600 | 59 |
| 397 | 20231026 | 125500 | 3038522400 | 31500 | 31550 | 31600 | 31500 | 299 |
| 398 | 20231026 | 125400 | 3029085300 | 31500 | 31550 | 31550 | 31500 | 620 |
| 399 | 20231026 | 125300 | 3009542250 | 31600 | 31550 | 31600 | 31550 | 114 |
| 400 | 20231026 | 125200 | 3005940050 | 31600 | 31450 | 31600 | 31450 | 248 |
| 401 | 20231026 | 125100 | 2998133250 | 31600 | 31600 | 31600 | 31450 | 223 |
| 402 | 20231026 | 125000 | 2991104350 | 31600 | 31550 | 31600 | 31550 | 418 |
| 403 | 20231026 | 124900 | 2977903350 | 31500 | 31500 | 31500 | 31500 | 408 |
| 404 | 20231026 | 124800 | 2965051350 | 31400 | 31500 | 31500 | 31400 | 4242 |
| 405 | 20231026 | 124700 | 2831827000 | 31500 | 31600 | 31600 | 31500 | 507 |
| 406 | 20231026 | 124600 | 2815840000 | 31600 | 31550 | 31600 | 31500 | 668 |
| 407 | 20231026 | 124500 | 2794784450 | 31550 | 31600 | 31650 | 31550 | 812 |
| 408 | 20231026 | 124400 | 2769155200 | 31600 | 31550 | 31650 | 31550 | 44 |
| 409 | 20231026 | 124300 | 2767763950 | 31600 | 31600 | 31600 | 31600 | 81 |
| 410 | 20231026 | 124200 | 2765204350 | 31600 | 31600 | 31600 | 31600 | 584 |
| 411 | 20231026 | 124100 | 2746749950 | 31650 | 31600 | 31650 | 31600 | 211 |
| 412 | 20231026 | 124000 | 2740080850 | 31650 | 31600 | 31650 | 31600 | 172 |
| 413 | 20231026 | 123900 | 2734637300 | 31600 | 31600 | 31600 | 31600 | 194 |
| 414 | 20231026 | 123800 | 2728506900 | 31600 | 31600 | 31600 | 31600 | 508 |
| 415 | 20231026 | 123700 | 2712454100 | 31550 | 31550 | 31550 | 31550 | 95 |
| 416 | 20231026 | 123600 | 2709456850 | 31600 | 31400 | 31650 | 31400 | 4975 |
| 417 | 20231026 | 123500 | 2552866800 | 31400 | 31600 | 31650 | 31400 | 12917 |
| 418 | 20231026 | 123400 | 2145918000 | 31650 | 31850 | 31850 | 31650 | 1665 |
| 419 | 20231026 | 123300 | 2093135650 | 31800 | 31800 | 31800 | 31800 | 115 |
| 420 | 20231026 | 123200 | 2089478650 | 31850 | 31800 | 31850 | 31800 | 17 |
| 421 | 20231026 | 123100 | 2088937250 | 31800 | 31800 | 31800 | 31800 | 120 |
| 422 | 20231026 | 123000 | 2085121250 | 31750 | 31800 | 31800 | 31750 | 105 |
| 423 | 20231026 | 122900 | 2081782400 | 31800 | 31800 | 31800 | 31800 | 399 |
| 424 | 20231026 | 122800 | 2069094200 | 31800 | 31800 | 31800 | 31800 | 2 |
| 425 | 20231026 | 122700 | 2069030600 | 31800 | 31800 | 31800 | 31800 | 113 |
| 426 | 20231026 | 122600 | 2065437200 | 31800 | 31800 | 31800 | 31800 | 419 |
| 427 | 20231026 | 122500 | 2052113000 | 31800 | 31750 | 31800 | 31750 | 37 |
| 428 | 20231026 | 122400 | 2050936650 | 31800 | 31750 | 31800 | 31750 | 17 |
| 429 | 20231026 | 122300 | 2050396650 | 31800 | 31750 | 31800 | 31750 | 555 |
| 430 | 20231026 | 122200 | 2032751800 | 31700 | 31700 | 31700 | 31700 | 129 |
| 431 | 20231026 | 122100 | 2028662500 | 31750 | 31750 | 31750 | 31700 | 319 |
| 432 | 20231026 | 122000 | 2018544950 | 31800 | 31800 | 31800 | 31800 | 172 |
| 433 | 20231026 | 121900 | 2013075350 | 31800 | 31800 | 31800 | 31800 | 223 |
| 434 | 20231026 | 121800 | 2005983950 | 31800 | 31750 | 31800 | 31750 | 745 |
| 435 | 20231026 | 121700 | 1982324500 | 31800 | 31800 | 31800 | 31800 | 247 |
| 436 | 20231026 | 121600 | 1974469900 | 31800 | 31800 | 31800 | 31800 | 23 |
| 437 | 20231026 | 121500 | 1973738500 | 31800 | 31800 | 31850 | 31800 | 102 |
| 438 | 20231026 | 121400 | 1970494200 | 31800 | 31800 | 31800 | 31750 | 452 |
| 439 | 20231026 | 121300 | 1956130450 | 31800 | 31850 | 31850 | 31800 | 103 |
| 440 | 20231026 | 121200 | 1952854900 | 31800 | 31800 | 31800 | 31800 | 7 |
| 441 | 20231026 | 121100 | 1952632300 | 31800 | 31800 | 31800 | 31800 | 0 |
| 442 | 20231026 | 121000 | 1952632300 | 31800 | 31800 | 31800 | 31800 | 10 |
| 443 | 20231026 | 120900 | 1952314300 | 31850 | 31800 | 31850 | 31800 | 356 |
| 444 | 20231026 | 120800 | 1940992250 | 31800 | 31800 | 31800 | 31800 | 0 |
| 445 | 20231026 | 120700 | 1940992250 | 31800 | 31800 | 31800 | 31750 | 264 |
| 446 | 20231026 | 120600 | 1932608650 | 31800 | 31800 | 31800 | 31800 | 21 |
| 447 | 20231026 | 120500 | 1931940850 | 31800 | 31800 | 31800 | 31800 | 241 |
| 448 | 20231026 | 120400 | 1924277050 | 31800 | 31800 | 31800 | 31800 | 93 |
| 449 | 20231026 | 120300 | 1921319650 | 31800 | 31800 | 31850 | 31800 | 460 |
| 450 | 20231026 | 120200 | 1906691550 | 31800 | 31800 | 31800 | 31800 | 180 |
| 451 | 20231026 | 120100 | 1900967550 | 31800 | 31850 | 31850 | 31800 | 344 |
| 452 | 20231026 | 120000 | 1890011600 | 31900 | 31900 | 31900 | 31900 | 1 |
| 453 | 20231026 | 115900 | 1889979700 | 31900 | 31850 | 31900 | 31850 | 54 |
| 454 | 20231026 | 115800 | 1888257900 | 31900 | 31900 | 31900 | 31850 | 202 |
| 455 | 20231026 | 115700 | 1881822600 | 31900 | 31900 | 31900 | 31900 | 39 |
| 456 | 20231026 | 115600 | 1880578500 | 31900 | 31900 | 31900 | 31900 | 14 |
| 457 | 20231026 | 115500 | 1880131900 | 31900 | 31850 | 31900 | 31850 | 40 |
| 458 | 20231026 | 115400 | 1878855950 | 31900 | 31900 | 31900 | 31900 | 27 |
| 459 | 20231026 | 115300 | 1877994650 | 31900 | 31900 | 31900 | 31900 | 20 |
| 460 | 20231026 | 115200 | 1877356650 | 31900 | 31950 | 31950 | 31900 | 199 |
| 461 | 20231026 | 115100 | 1871007050 | 31950 | 31950 | 31950 | 31950 | 175 |
| 462 | 20231026 | 115000 | 1865415800 | 31950 | 31900 | 31950 | 31900 | 77 |
| 463 | 20231026 | 114900 | 1862958150 | 31950 | 31950 | 31950 | 31950 | 45 |
| 464 | 20231026 | 114800 | 1861520400 | 32000 | 32000 | 32000 | 32000 | 27 |
| 465 | 20231026 | 114700 | 1860656400 | 31950 | 32000 | 32000 | 31950 | 68 |
| 466 | 20231026 | 114600 | 1858480900 | 31950 | 31950 | 31950 | 31950 | 100 |
| 467 | 20231026 | 114500 | 1855285900 | 31950 | 32000 | 32000 | 31950 | 37 |
| 468 | 20231026 | 114400 | 1854102400 | 32000 | 31950 | 32000 | 31950 | 8 |
| 469 | 20231026 | 114300 | 1853846750 | 32000 | 32000 | 32000 | 31950 | 48 |
| 470 | 20231026 | 114200 | 1852311500 | 32000 | 32000 | 32000 | 31950 | 137 |
| 471 | 20231026 | 114100 | 1847932500 | 31950 | 31950 | 31950 | 31950 | 330 |
| 472 | 20231026 | 114000 | 1837389000 | 31950 | 31950 | 31950 | 31900 | 68 |
| 473 | 20231026 | 113900 | 1835217900 | 31900 | 31950 | 31950 | 31900 | 166 |
| 474 | 20231026 | 113800 | 1829919700 | 31900 | 31950 | 31950 | 31900 | 32 |
| 475 | 20231026 | 113700 | 1828897350 | 31950 | 31950 | 31950 | 31950 | 302 |
| 476 | 20231026 | 113600 | 1819248450 | 31900 | 31950 | 31950 | 31900 | 84 |
| 477 | 20231026 | 113500 | 1816565150 | 31950 | 31950 | 31950 | 31950 | 37 |
| 478 | 20231026 | 113400 | 1815383000 | 31900 | 31900 | 31900 | 31900 | 30 |
| 479 | 20231026 | 113300 | 1814426000 | 31950 | 31950 | 31950 | 31950 | 41 |
| 480 | 20231026 | 113200 | 1813116050 | 31900 | 31900 | 31950 | 31900 | 1127 |
| 481 | 20231026 | 113100 | 1777121150 | 31900 | 31900 | 31900 | 31900 | 235 |
| 482 | 20231026 | 113000 | 1769624650 | 31850 | 31850 | 31900 | 31800 | 236 |
| 483 | 20231026 | 112900 | 1762111350 | 31850 | 31850 | 31850 | 31850 | 64 |
| 484 | 20231026 | 112800 | 1760072950 | 31850 | 31850 | 31850 | 31850 | 461 |
| 485 | 20231026 | 112700 | 1745390100 | 31850 | 31850 | 31850 | 31850 | 0 |
| 486 | 20231026 | 112600 | 1745390100 | 31850 | 31850 | 31850 | 31850 | 17 |
| 487 | 20231026 | 112500 | 1744848650 | 31850 | 31900 | 31950 | 31850 | 644 |
| 488 | 20231026 | 112400 | 1724304500 | 31850 | 31900 | 31900 | 31850 | 38 |
| 489 | 20231026 | 112300 | 1723092850 | 31850 | 31900 | 31900 | 31800 | 29 |
| 490 | 20231026 | 112200 | 1722170400 | 31900 | 31900 | 31900 | 31900 | 27 |
| 491 | 20231026 | 112100 | 1721309100 | 31850 | 31900 | 31900 | 31850 | 89 |
| 492 | 20231026 | 112000 | 1718473100 | 31850 | 31850 | 31850 | 31850 | 84 |
| 493 | 20231026 | 111900 | 1715797700 | 31900 | 31900 | 31900 | 31900 | 47 |
| 494 | 20231026 | 111800 | 1714298400 | 31900 | 31900 | 31900 | 31900 | 39 |
| 495 | 20231026 | 111700 | 1713054300 | 31850 | 31900 | 31900 | 31850 | 31 |
| 496 | 20231026 | 111600 | 1712065550 | 31850 | 31800 | 31950 | 31800 | 902 |
| 497 | 20231026 | 111500 | 1683314250 | 31850 | 31850 | 31850 | 31850 | 7 |
| 498 | 20231026 | 111400 | 1683091300 | 31850 | 31850 | 31850 | 31800 | 300 |
| 499 | 20231026 | 111300 | 1673539800 | 31850 | 31800 | 31850 | 31800 | 484 |
| 500 | 20231026 | 111200 | 1658124900 | 31800 | 31950 | 31950 | 31800 | 92 |
| 501 | 20231026 | 111100 | 1655193600 | 31600 | 31850 | 31850 | 31600 | 3000 |
| 502 | 20231026 | 111000 | 1560050900 | 31850 | 31850 | 31850 | 31850 | 750 |
| 503 | 20231026 | 110900 | 1536163400 | 31850 | 31900 | 32000 | 31850 | 167 |
| 504 | 20231026 | 110800 | 1530843500 | 31900 | 31900 | 31900 | 31900 | 50 |
| 505 | 20231026 | 110700 | 1529248500 | 31900 | 31950 | 32000 | 31900 | 416 |
| 506 | 20231026 | 110600 | 1515976550 | 32000 | 31950 | 32000 | 31950 | 64 |
| 507 | 20231026 | 110500 | 1513929550 | 31950 | 31950 | 31950 | 31900 | 766 |
| 508 | 20231026 | 110400 | 1489491850 | 31950 | 31950 | 31950 | 31950 | 207 |
| 509 | 20231026 | 110300 | 1482878200 | 31950 | 32050 | 32050 | 31950 | 1815 |
| 510 | 20231026 | 110200 | 1424781150 | 32100 | 32100 | 32100 | 32100 | 28 |
| 511 | 20231026 | 110100 | 1423882350 | 32100 | 32100 | 32100 | 32100 | 9 |
| 512 | 20231026 | 110000 | 1423593450 | 32100 | 32100 | 32100 | 32050 | 182 |
| 513 | 20231026 | 105900 | 1417751850 | 32100 | 32100 | 32150 | 32100 | 71 |
| 514 | 20231026 | 105800 | 1415472550 | 32150 | 32150 | 32150 | 32100 | 84 |
| 515 | 20231026 | 105700 | 1412774300 | 32100 | 32100 | 32100 | 32100 | 132 |
| 516 | 20231026 | 105600 | 1408537100 | 32100 | 32100 | 32100 | 32100 | 4 |
| 517 | 20231026 | 105500 | 1408408700 | 32100 | 32050 | 32100 | 32050 | 178 |
| 518 | 20231026 | 105400 | 1402702400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 519 | 20231026 | 105300 | 1402702400 | 32050 | 32100 | 32100 | 32050 | 7 |
| 520 | 20231026 | 105200 | 1402477950 | 32100 | 32150 | 32150 | 32100 | 897 |
| 521 | 20231026 | 105100 | 1373677000 | 32200 | 32150 | 32200 | 32150 | 143 |
| 522 | 20231026 | 105000 | 1369077850 | 32150 | 32150 | 32150 | 32150 | 27 |
| 523 | 20231026 | 104900 | 1368209800 | 32150 | 32150 | 32150 | 32150 | 4 |
| 524 | 20231026 | 104800 | 1368081200 | 32150 | 32100 | 32150 | 32100 | 186 |
| 525 | 20231026 | 104700 | 1362108700 | 32150 | 32150 | 32150 | 32150 | 77 |
| 526 | 20231026 | 104600 | 1359633150 | 32150 | 32200 | 32200 | 32150 | 195 |
| 527 | 20231026 | 104500 | 1353356450 | 32200 | 32150 | 32200 | 32150 | 121 |
| 528 | 20231026 | 104400 | 1349462050 | 32150 | 32100 | 32150 | 32100 | 73 |
| 529 | 20231026 | 104300 | 1347117750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 530 | 20231026 | 104200 | 1347117750 | 32100 | 32150 | 32150 | 32100 | 242 |
| 531 | 20231026 | 104100 | 1339348050 | 32100 | 32100 | 32100 | 32100 | 10 |
| 532 | 20231026 | 104000 | 1339027050 | 32150 | 32150 | 32200 | 32100 | 699 |
| 533 | 20231026 | 103900 | 1316562750 | 32200 | 32200 | 32200 | 32100 | 215 |
| 534 | 20231026 | 103800 | 1309650100 | 32250 | 32200 | 32250 | 32200 | 35 |
| 535 | 20231026 | 103700 | 1308521750 | 32100 | 32150 | 32150 | 32100 | 52 |
| 536 | 20231026 | 103600 | 1306851150 | 32150 | 32250 | 32250 | 32150 | 139 |
| 537 | 20231026 | 103500 | 1302375850 | 32100 | 32100 | 32100 | 32100 | 67 |
| 538 | 20231026 | 103400 | 1300225150 | 32100 | 32200 | 32200 | 32050 | 378 |
| 539 | 20231026 | 103300 | 1288086750 | 32200 | 32100 | 32200 | 32050 | 163 |
| 540 | 20231026 | 103200 | 1282852700 | 32100 | 32100 | 32200 | 32100 | 626 |
| 541 | 20231026 | 103100 | 1262747900 | 32100 | 32100 | 32100 | 32100 | 17 |
| 542 | 20231026 | 103000 | 1262202200 | 32150 | 32150 | 32150 | 32150 | 203 |
| 543 | 20231026 | 102900 | 1255675750 | 32200 | 32200 | 32250 | 32200 | 258 |
| 544 | 20231026 | 102800 | 1247366850 | 32250 | 32250 | 32250 | 32200 | 389 |
| 545 | 20231026 | 102700 | 1234836150 | 32250 | 32250 | 32250 | 32250 | 147 |
| 546 | 20231026 | 102600 | 1230095400 | 32300 | 32250 | 32300 | 32250 | 441 |
| 547 | 20231026 | 102500 | 1215872000 | 32200 | 32200 | 32250 | 32200 | 441 |
| 548 | 20231026 | 102400 | 1201671700 | 32200 | 32150 | 32250 | 32150 | 650 |
| 549 | 20231026 | 102300 | 1180746750 | 32150 | 32150 | 32150 | 32150 | 506 |
| 550 | 20231026 | 102200 | 1164478850 | 32150 | 32200 | 32200 | 32100 | 851 |
| 551 | 20231026 | 102100 | 1137121500 | 32250 | 32200 | 32250 | 32200 | 226 |
| 552 | 20231026 | 102000 | 1129842150 | 32200 | 32250 | 32250 | 32200 | 51 |
| 553 | 20231026 | 101900 | 1128199800 | 32250 | 32200 | 32250 | 32150 | 199 |
| 554 | 20231026 | 101800 | 1121790950 | 32200 | 32100 | 32200 | 32100 | 400 |
| 555 | 20231026 | 101700 | 1108929300 | 32100 | 32100 | 32100 | 32100 | 17 |
| 556 | 20231026 | 101600 | 1108383600 | 32100 | 32100 | 32100 | 32050 | 100 |
| 557 | 20231026 | 101500 | 1105177200 | 32100 | 32100 | 32100 | 32100 | 47 |
| 558 | 20231026 | 101400 | 1103668500 | 32100 | 32100 | 32100 | 32100 | 14 |
| 559 | 20231026 | 101300 | 1103219100 | 32100 | 32050 | 32100 | 32050 | 94 |
| 560 | 20231026 | 101200 | 1100201850 | 32050 | 32000 | 32050 | 32000 | 74 |
| 561 | 20231026 | 101100 | 1097830200 | 32000 | 32100 | 32100 | 32000 | 417 |
| 562 | 20231026 | 101000 | 1084454900 | 32150 | 32100 | 32150 | 32100 | 70 |
| 563 | 20231026 | 100900 | 1082204900 | 32100 | 32150 | 32150 | 32100 | 61 |
| 564 | 20231026 | 100800 | 1080246700 | 32150 | 32150 | 32150 | 32100 | 410 |
| 565 | 20231026 | 100700 | 1067070450 | 32150 | 32050 | 32200 | 32050 | 512 |
| 566 | 20231026 | 100600 | 1050621100 | 32100 | 32100 | 32100 | 32100 | 15 |
| 567 | 20231026 | 100500 | 1050139600 | 32100 | 32000 | 32100 | 32000 | 92 |
| 568 | 20231026 | 100400 | 1047191950 | 32000 | 32100 | 32100 | 32000 | 149 |
| 569 | 20231026 | 100300 | 1042415450 | 32050 | 32050 | 32100 | 32050 | 34 |
| 570 | 20231026 | 100200 | 1041325550 | 32050 | 32000 | 32100 | 32000 | 232 |
| 571 | 20231026 | 100100 | 1033889350 | 32000 | 32000 | 32000 | 32000 | 30 |
| 572 | 20231026 | 100000 | 1032929350 | 32050 | 32050 | 32050 | 32050 | 101 |
| 573 | 20231026 | 095900 | 1029692300 | 32050 | 32100 | 32100 | 32050 | 165 |
| 574 | 20231026 | 095800 | 1024400700 | 32050 | 32050 | 32100 | 32000 | 433 |
| 575 | 20231026 | 095700 | 1010541700 | 32000 | 32050 | 32050 | 32000 | 193 |
| 576 | 20231026 | 095600 | 1004365050 | 32050 | 32050 | 32050 | 32050 | 32 |
| 577 | 20231026 | 095500 | 1003339450 | 32050 | 32150 | 32150 | 32050 | 926 |
| 578 | 20231026 | 095400 | 973622850 | 32150 | 32150 | 32150 | 32150 | 17 |
| 579 | 20231026 | 095300 | 973076300 | 32200 | 32150 | 32200 | 32150 | 110 |
| 580 | 20231026 | 095200 | 969537150 | 32150 | 32150 | 32150 | 32150 | 563 |
| 581 | 20231026 | 095100 | 951436700 | 32150 | 32050 | 32250 | 32050 | 292 |
| 582 | 20231026 | 095000 | 942035450 | 32050 | 32150 | 32200 | 32050 | 235 |
| 583 | 20231026 | 094900 | 934472350 | 32150 | 31950 | 32150 | 31950 | 2112 |
| 584 | 20231026 | 094800 | 866853550 | 31950 | 31950 | 31950 | 31950 | 8 |
| 585 | 20231026 | 094700 | 866597950 | 31950 | 31950 | 31950 | 31950 | 93 |
| 586 | 20231026 | 094600 | 863626600 | 31950 | 31950 | 31950 | 31950 | 1 |
| 587 | 20231026 | 094500 | 863594650 | 31900 | 31950 | 31950 | 31900 | 322 |
| 588 | 20231026 | 094400 | 853322800 | 32000 | 32000 | 32000 | 31950 | 906 |
| 589 | 20231026 | 094300 | 824355800 | 32000 | 32050 | 32050 | 32000 | 529 |
| 590 | 20231026 | 094200 | 807424550 | 32100 | 32150 | 32150 | 32100 | 37 |
| 591 | 20231026 | 094100 | 806236750 | 32150 | 32200 | 32250 | 32150 | 469 |
| 592 | 20231026 | 094000 | 791135050 | 32150 | 32200 | 32200 | 32150 | 115 |
| 593 | 20231026 | 093900 | 787435300 | 32200 | 32100 | 32200 | 32100 | 700 |
| 594 | 20231026 | 093800 | 764944100 | 32050 | 32050 | 32100 | 32050 | 449 |
| 595 | 20231026 | 093700 | 750549250 | 32050 | 32050 | 32100 | 32000 | 813 |
| 596 | 20231026 | 093600 | 724501150 | 32050 | 32050 | 32050 | 32050 | 230 |
| 597 | 20231026 | 093500 | 717129650 | 32050 | 32050 | 32100 | 32050 | 214 |
| 598 | 20231026 | 093400 | 710270900 | 32050 | 32000 | 32050 | 32000 | 318 |
| 599 | 20231026 | 093300 | 700088350 | 32050 | 32100 | 32100 | 32050 | 469 |
| 600 | 20231026 | 093200 | 685052200 | 32100 | 32100 | 32100 | 32050 | 66 |
| 601 | 20231026 | 093100 | 682934250 | 32100 | 32000 | 32100 | 32000 | 392 |
| 602 | 20231026 | 093000 | 670384650 | 32000 | 31950 | 32000 | 31950 | 13 |
| 603 | 20231026 | 092900 | 669968700 | 31950 | 32000 | 32000 | 31950 | 162 |
| 604 | 20231026 | 092800 | 664789500 | 32050 | 32050 | 32050 | 32050 | 51 |
| 605 | 20231026 | 092700 | 663154950 | 32050 | 32050 | 32050 | 32000 | 1200 |
| 606 | 20231026 | 092600 | 624733500 | 32000 | 32050 | 32050 | 32000 | 112 |
| 607 | 20231026 | 092500 | 621148850 | 32050 | 32050 | 32050 | 32000 | 150 |
| 608 | 20231026 | 092400 | 616342100 | 32000 | 32150 | 32150 | 31950 | 716 |
| 609 | 20231026 | 092300 | 593370650 | 32150 | 32000 | 32150 | 32000 | 427 |
| 610 | 20231026 | 092200 | 579679450 | 32000 | 32050 | 32050 | 32000 | 39 |
| 611 | 20231026 | 092100 | 578430700 | 32050 | 32050 | 32050 | 32000 | 551 |
| 612 | 20231026 | 092000 | 560771650 | 32000 | 32000 | 32050 | 32000 | 390 |
| 613 | 20231026 | 091900 | 548277250 | 32000 | 31900 | 32050 | 31900 | 231 |
| 614 | 20231026 | 091800 | 540890200 | 31950 | 31950 | 31950 | 31900 | 35 |
| 615 | 20231026 | 091700 | 539772350 | 31950 | 32000 | 32000 | 31950 | 69 |
| 616 | 20231026 | 091600 | 537567250 | 32050 | 32000 | 32100 | 31900 | 263 |
| 617 | 20231026 | 091500 | 529145400 | 31900 | 31850 | 31900 | 31850 | 57 |
| 618 | 20231026 | 091400 | 527327350 | 31900 | 31900 | 31950 | 31850 | 159 |
| 619 | 20231026 | 091300 | 522255600 | 31900 | 31750 | 31900 | 31750 | 128 |
| 620 | 20231026 | 091200 | 518177650 | 31750 | 31800 | 31850 | 31750 | 775 |
| 621 | 20231026 | 091100 | 493533800 | 31800 | 31800 | 31800 | 31750 | 239 |
| 622 | 20231026 | 091000 | 485936300 | 31850 | 31800 | 31950 | 31700 | 1948 |
| 623 | 20231026 | 090900 | 423912500 | 31750 | 31750 | 31750 | 31600 | 476 |
| 624 | 20231026 | 090800 | 408814200 | 31750 | 31750 | 31800 | 31600 | 1247 |
| 625 | 20231026 | 090700 | 369255850 | 31800 | 31800 | 31850 | 31750 | 281 |
| 626 | 20231026 | 090600 | 360322350 | 31850 | 31900 | 31900 | 31750 | 928 |
| 627 | 20231026 | 090500 | 330808700 | 31900 | 31850 | 31900 | 31800 | 411 |
| 628 | 20231026 | 090400 | 317709600 | 31850 | 31900 | 31900 | 31850 | 739 |
| 629 | 20231026 | 090300 | 294168750 | 31900 | 31900 | 32000 | 31850 | 809 |
| 630 | 20231026 | 090200 | 268361350 | 31850 | 31850 | 31850 | 31800 | 573 |
| 631 | 20231026 | 090100 | 250128150 | 31850 | 31700 | 31850 | 31400 | 3766 |
| 632 | 20231026 | 090000 | 130923500 | 31650 | 31750 | 31750 | 31600 | 4126 |