33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 3 | 20231019 | 191800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20231019 | 191700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20231019 | 191600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20231019 | 191500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20231019 | 191400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20231019 | 191300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20231019 | 191200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20231019 | 191100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20231019 | 191000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20231019 | 190900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20231019 | 190800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20231019 | 190700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20231019 | 190600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20231019 | 190500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20231019 | 190400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20231019 | 190300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20231019 | 190200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20231019 | 190100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20231019 | 190000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20231019 | 185900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20231019 | 185800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20231019 | 185700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20231019 | 185600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20231019 | 185500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20231019 | 185400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20231019 | 185300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20231019 | 185200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20231019 | 185100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20231019 | 185000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20231019 | 184900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 33 | 20231019 | 184800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20231019 | 184700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20231019 | 184600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20231019 | 184500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20231019 | 184400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20231019 | 184300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20231019 | 184200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20231019 | 184100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20231019 | 184000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20231019 | 183900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20231019 | 183800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20231019 | 183700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20231019 | 183600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20231019 | 183500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20231019 | 183400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20231019 | 183300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20231019 | 183200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20231019 | 183100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20231019 | 183000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20231019 | 182900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20231019 | 182800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20231019 | 182700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20231019 | 182600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20231019 | 182500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20231019 | 182400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20231019 | 182300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20231019 | 182200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20231019 | 182100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20231019 | 182000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20231019 | 181900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 63 | 20231019 | 181800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20231019 | 181700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20231019 | 181600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20231019 | 181500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20231019 | 181400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20231019 | 181300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20231019 | 181200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20231019 | 181100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20231019 | 181000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20231019 | 180900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20231019 | 180800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20231019 | 180700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20231019 | 180600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20231019 | 180500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20231019 | 180400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20231019 | 180300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20231019 | 180200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20231019 | 180100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20231019 | 180000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20231019 | 175900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20231019 | 175800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20231019 | 175700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20231019 | 175600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20231019 | 175500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20231019 | 175400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20231019 | 175300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20231019 | 175200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20231019 | 175100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20231019 | 175000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20231019 | 174900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 93 | 20231019 | 174800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20231019 | 174700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20231019 | 174600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20231019 | 174500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20231019 | 174400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20231019 | 174300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20231019 | 174200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20231019 | 174100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20231019 | 174000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20231019 | 173900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20231019 | 173800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20231019 | 173700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20231019 | 173600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20231019 | 173500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20231019 | 173400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20231019 | 173300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20231019 | 173200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20231019 | 173100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20231019 | 173000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20231019 | 172900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20231019 | 172800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20231019 | 172700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20231019 | 172600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20231019 | 172500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20231019 | 172400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20231019 | 172300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20231019 | 172200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20231019 | 172100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20231019 | 172000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20231019 | 171900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 123 | 20231019 | 171800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20231019 | 171700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20231019 | 171600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20231019 | 171500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20231019 | 171400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20231019 | 171300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20231019 | 171200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20231019 | 171100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20231019 | 171000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20231019 | 170900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20231019 | 170800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20231019 | 170700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20231019 | 170600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20231019 | 170500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20231019 | 170400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20231019 | 170300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20231019 | 170200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20231019 | 170100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20231019 | 170000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20231019 | 165900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20231019 | 165800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20231019 | 165700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20231019 | 165600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20231019 | 165500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20231019 | 165400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20231019 | 165300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20231019 | 165200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20231019 | 165100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20231019 | 165000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20231019 | 164900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 153 | 20231019 | 164800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20231019 | 164700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20231019 | 164600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20231019 | 164500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20231019 | 164400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20231019 | 164300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20231019 | 164200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20231019 | 164100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20231019 | 164000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20231019 | 163900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20231019 | 163800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20231019 | 163700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20231019 | 163600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20231019 | 163500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20231019 | 163400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20231019 | 163300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20231019 | 163200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20231019 | 163100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20231019 | 163000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20231019 | 162900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20231019 | 162800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20231019 | 162700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20231019 | 162600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20231019 | 162500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20231019 | 162400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20231019 | 162300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20231019 | 162200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20231019 | 162100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20231019 | 162000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20231019 | 161900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 183 | 20231019 | 161800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20231019 | 161700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20231019 | 161600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20231019 | 161500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20231019 | 161400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20231019 | 161300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20231019 | 161200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20231019 | 161100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20231019 | 161000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20231019 | 160900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20231019 | 160800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20231019 | 160700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20231019 | 160600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20231019 | 160500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20231019 | 160400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20231019 | 160300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20231019 | 160200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20231019 | 160100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20231019 | 160000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20231019 | 155900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20231019 | 155800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20231019 | 155700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20231019 | 155600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20231019 | 155500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20231019 | 155400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20231019 | 155300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20231019 | 155200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20231019 | 155100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20231019 | 155000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20231019 | 154900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 213 | 20231019 | 154800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20231019 | 154700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20231019 | 154600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20231019 | 154500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20231019 | 154400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20231019 | 154300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20231019 | 154200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20231019 | 154100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20231019 | 154000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20231019 | 153900 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20231019 | 153800 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20231019 | 153700 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20231019 | 153600 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20231019 | 153500 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20231019 | 153400 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20231019 | 153300 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20231019 | 153200 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20231019 | 153100 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20231019 | 153000 | 3746842500 | 33750 | 33750 | 33750 | 33750 | 5327 |
| 232 | 20231019 | 152900 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231019 | 152800 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231019 | 152700 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231019 | 152600 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231019 | 152500 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231019 | 152400 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231019 | 152300 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231019 | 152200 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231019 | 152100 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231019 | 152000 | 3567056250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231019 | 151900 | 3567056250 | 33700 | 33850 | 33850 | 33700 | 225 |
| 243 | 20231019 | 151800 | 3559455050 | 33850 | 33850 | 33850 | 33850 | 53 |
| 244 | 20231019 | 151700 | 3557661000 | 33850 | 33850 | 33850 | 33800 | 200 |
| 245 | 20231019 | 151600 | 3550896550 | 33800 | 33750 | 33850 | 33750 | 531 |
| 246 | 20231019 | 151500 | 3532952350 | 33750 | 33750 | 33800 | 33700 | 527 |
| 247 | 20231019 | 151400 | 3515154950 | 33800 | 33750 | 33800 | 33700 | 453 |
| 248 | 20231019 | 151300 | 3499863950 | 33750 | 33750 | 33750 | 33750 | 64 |
| 249 | 20231019 | 151200 | 3497703950 | 33700 | 33700 | 33750 | 33650 | 285 |
| 250 | 20231019 | 151100 | 3488098300 | 33700 | 33650 | 33700 | 33650 | 396 |
| 251 | 20231019 | 151000 | 3474754200 | 33700 | 33700 | 33700 | 33700 | 234 |
| 252 | 20231019 | 150900 | 3466868400 | 33700 | 33650 | 33700 | 33650 | 97 |
| 253 | 20231019 | 150800 | 3463603500 | 33650 | 33750 | 33750 | 33650 | 593 |
| 254 | 20231019 | 150700 | 3443607950 | 33750 | 33750 | 33750 | 33700 | 390 |
| 255 | 20231019 | 150600 | 3430445500 | 33750 | 33750 | 33750 | 33700 | 387 |
| 256 | 20231019 | 150500 | 3417394950 | 33750 | 33700 | 33750 | 33700 | 883 |
| 257 | 20231019 | 150400 | 3387633500 | 33700 | 33750 | 33750 | 33700 | 331 |
| 258 | 20231019 | 150300 | 3376475350 | 33700 | 33700 | 33700 | 33650 | 244 |
| 259 | 20231019 | 150200 | 3368256000 | 33700 | 33650 | 33700 | 33650 | 562 |
| 260 | 20231019 | 150100 | 3349343700 | 33650 | 33650 | 33650 | 33600 | 219 |
| 261 | 20231019 | 150000 | 3341974400 | 33650 | 33600 | 33650 | 33600 | 13 |
| 262 | 20231019 | 145900 | 3341537050 | 33650 | 33650 | 33650 | 33600 | 115 |
| 263 | 20231019 | 145800 | 3337669350 | 33600 | 33650 | 33650 | 33600 | 250 |
| 264 | 20231019 | 145700 | 3329258550 | 33650 | 33650 | 33650 | 33600 | 154 |
| 265 | 20231019 | 145600 | 3324076500 | 33650 | 33650 | 33650 | 33650 | 253 |
| 266 | 20231019 | 145500 | 3315563050 | 33650 | 33650 | 33650 | 33600 | 224 |
| 267 | 20231019 | 145400 | 3308025500 | 33650 | 33650 | 33650 | 33600 | 203 |
| 268 | 20231019 | 145300 | 3301196150 | 33650 | 33650 | 33650 | 33600 | 238 |
| 269 | 20231019 | 145200 | 3293188450 | 33600 | 33600 | 33650 | 33600 | 467 |
| 270 | 20231019 | 145100 | 3277479150 | 33600 | 33650 | 33650 | 33600 | 192 |
| 271 | 20231019 | 145000 | 3271018400 | 33650 | 33600 | 33650 | 33600 | 239 |
| 272 | 20231019 | 144900 | 3262977050 | 33650 | 33650 | 33650 | 33550 | 143 |
| 273 | 20231019 | 144800 | 3258170550 | 33600 | 33600 | 33600 | 33600 | 436 |
| 274 | 20231019 | 144700 | 3243520950 | 33600 | 33700 | 33700 | 33600 | 1083 |
| 275 | 20231019 | 144600 | 3207077650 | 33650 | 33700 | 33700 | 33650 | 415 |
| 276 | 20231019 | 144500 | 3193097700 | 33700 | 33700 | 33700 | 33700 | 327 |
| 277 | 20231019 | 144400 | 3182077800 | 33700 | 33650 | 33700 | 33650 | 87 |
| 278 | 20231019 | 144300 | 3179145950 | 33700 | 33650 | 33700 | 33650 | 109 |
| 279 | 20231019 | 144200 | 3175474400 | 33700 | 33700 | 33700 | 33650 | 7 |
| 280 | 20231019 | 144100 | 3175238550 | 33700 | 33700 | 33700 | 33700 | 363 |
| 281 | 20231019 | 144000 | 3163005450 | 33700 | 33700 | 33700 | 33650 | 228 |
| 282 | 20231019 | 143900 | 3155322150 | 33650 | 33700 | 33700 | 33650 | 204 |
| 283 | 20231019 | 143800 | 3148447850 | 33700 | 33700 | 33700 | 33650 | 439 |
| 284 | 20231019 | 143700 | 3133671850 | 33700 | 33700 | 33700 | 33700 | 259 |
| 285 | 20231019 | 143600 | 3124943550 | 33700 | 33700 | 33700 | 33650 | 150 |
| 286 | 20231019 | 143500 | 3119888600 | 33700 | 33700 | 33700 | 33700 | 217 |
| 287 | 20231019 | 143400 | 3112575700 | 33700 | 33700 | 33750 | 33650 | 423 |
| 288 | 20231019 | 143300 | 3098318150 | 33700 | 33650 | 33700 | 33650 | 371 |
| 289 | 20231019 | 143200 | 3085832300 | 33650 | 33650 | 33650 | 33600 | 686 |
| 290 | 20231019 | 143100 | 3062748450 | 33700 | 33750 | 33750 | 33700 | 392 |
| 291 | 20231019 | 143000 | 3049530650 | 33700 | 33700 | 33750 | 33700 | 17 |
| 292 | 20231019 | 142900 | 3048957400 | 33750 | 33650 | 33750 | 33650 | 9 |
| 293 | 20231019 | 142800 | 3048654250 | 33650 | 33750 | 33750 | 33650 | 457 |
| 294 | 20231019 | 142700 | 3033245900 | 33700 | 33750 | 33750 | 33700 | 180 |
| 295 | 20231019 | 142600 | 3027172400 | 33750 | 33750 | 33800 | 33700 | 389 |
| 296 | 20231019 | 142500 | 3014042750 | 33750 | 33800 | 33800 | 33700 | 283 |
| 297 | 20231019 | 142400 | 3004491400 | 33750 | 33750 | 33800 | 33750 | 46 |
| 298 | 20231019 | 142300 | 3002938850 | 33800 | 33800 | 33800 | 33700 | 289 |
| 299 | 20231019 | 142200 | 2993186500 | 33750 | 33800 | 33800 | 33750 | 6 |
| 300 | 20231019 | 142100 | 2992983800 | 33750 | 33750 | 33800 | 33750 | 404 |
| 301 | 20231019 | 142000 | 2979341000 | 33750 | 33750 | 33800 | 33750 | 229 |
| 302 | 20231019 | 141900 | 2971612200 | 33750 | 33750 | 33800 | 33750 | 249 |
| 303 | 20231019 | 141800 | 2963208400 | 33750 | 33800 | 33850 | 33750 | 403 |
| 304 | 20231019 | 141700 | 2949589200 | 33800 | 33800 | 33800 | 33750 | 218 |
| 305 | 20231019 | 141600 | 2942220850 | 33800 | 33800 | 33800 | 33800 | 667 |
| 306 | 20231019 | 141500 | 2919676250 | 33800 | 33800 | 33800 | 33750 | 10 |
| 307 | 20231019 | 141400 | 2919338300 | 33800 | 33800 | 33800 | 33750 | 220 |
| 308 | 20231019 | 141300 | 2911902400 | 33800 | 33800 | 33800 | 33750 | 69 |
| 309 | 20231019 | 141200 | 2909571950 | 33800 | 33850 | 33850 | 33800 | 637 |
| 310 | 20231019 | 141100 | 2888020950 | 33850 | 33850 | 33850 | 33800 | 219 |
| 311 | 20231019 | 141000 | 2880607850 | 33850 | 33850 | 33850 | 33850 | 220 |
| 312 | 20231019 | 140900 | 2873160850 | 33800 | 33850 | 33850 | 33800 | 18 |
| 313 | 20231019 | 140800 | 2872551850 | 33850 | 33850 | 33850 | 33800 | 298 |
| 314 | 20231019 | 140700 | 2862464750 | 33850 | 33850 | 33850 | 33800 | 255 |
| 315 | 20231019 | 140600 | 2853833300 | 33850 | 33800 | 33850 | 33800 | 240 |
| 316 | 20231019 | 140500 | 2845712850 | 33800 | 33800 | 33800 | 33750 | 254 |
| 317 | 20231019 | 140400 | 2837127700 | 33800 | 33800 | 33800 | 33800 | 291 |
| 318 | 20231019 | 140300 | 2827291900 | 33750 | 33750 | 33800 | 33750 | 171 |
| 319 | 20231019 | 140200 | 2821516600 | 33750 | 33750 | 33750 | 33750 | 218 |
| 320 | 20231019 | 140100 | 2814159100 | 33700 | 33700 | 33750 | 33700 | 151 |
| 321 | 20231019 | 140000 | 2809062950 | 33700 | 33800 | 33800 | 33700 | 160 |
| 322 | 20231019 | 135900 | 2803663400 | 33750 | 33800 | 33800 | 33750 | 460 |
| 323 | 20231019 | 135800 | 2788124550 | 33800 | 33700 | 33800 | 33700 | 298 |
| 324 | 20231019 | 135700 | 2778063550 | 33700 | 33750 | 33750 | 33700 | 149 |
| 325 | 20231019 | 135600 | 2773034850 | 33750 | 33700 | 33750 | 33700 | 188 |
| 326 | 20231019 | 135500 | 2766690400 | 33700 | 33750 | 33750 | 33700 | 304 |
| 327 | 20231019 | 135400 | 2756431800 | 33750 | 33750 | 33750 | 33700 | 160 |
| 328 | 20231019 | 135300 | 2751032350 | 33750 | 33750 | 33750 | 33700 | 198 |
| 329 | 20231019 | 135200 | 2744350350 | 33750 | 33750 | 33750 | 33700 | 190 |
| 330 | 20231019 | 135100 | 2737937900 | 33750 | 33750 | 33750 | 33650 | 1683 |
| 331 | 20231019 | 135000 | 2681198650 | 33750 | 33750 | 33750 | 33700 | 291 |
| 332 | 20231019 | 134900 | 2671377450 | 33700 | 33750 | 33750 | 33700 | 1573 |
| 333 | 20231019 | 134800 | 2618363750 | 33750 | 33750 | 33750 | 33700 | 192 |
| 334 | 20231019 | 134700 | 2611886650 | 33750 | 33650 | 33750 | 33650 | 1716 |
| 335 | 20231019 | 134600 | 2554117050 | 33650 | 33600 | 33650 | 33550 | 772 |
| 336 | 20231019 | 134500 | 2528171000 | 33600 | 33600 | 33600 | 33600 | 224 |
| 337 | 20231019 | 134400 | 2520644600 | 33600 | 33600 | 33600 | 33550 | 202 |
| 338 | 20231019 | 134300 | 2513857450 | 33600 | 33600 | 33600 | 33600 | 90 |
| 339 | 20231019 | 134200 | 2510833450 | 33600 | 33600 | 33600 | 33550 | 11 |
| 340 | 20231019 | 134100 | 2510463900 | 33600 | 33550 | 33600 | 33550 | 424 |
| 341 | 20231019 | 134000 | 2496235100 | 33500 | 33600 | 33600 | 33500 | 379 |
| 342 | 20231019 | 133900 | 2483521100 | 33600 | 33600 | 33600 | 33550 | 103 |
| 343 | 20231019 | 133800 | 2480063750 | 33600 | 33550 | 33600 | 33550 | 30 |
| 344 | 20231019 | 133700 | 2479056800 | 33600 | 33600 | 33600 | 33600 | 9 |
| 345 | 20231019 | 133600 | 2478754400 | 33600 | 33600 | 33600 | 33550 | 21 |
| 346 | 20231019 | 133500 | 2478048850 | 33600 | 33650 | 33650 | 33600 | 123 |
| 347 | 20231019 | 133400 | 2473915850 | 33600 | 33650 | 33650 | 33600 | 173 |
| 348 | 20231019 | 133300 | 2468099450 | 33600 | 33650 | 33650 | 33600 | 74 |
| 349 | 20231019 | 133200 | 2465612750 | 33600 | 33650 | 33650 | 33600 | 106 |
| 350 | 20231019 | 133100 | 2462047600 | 33650 | 33600 | 33650 | 33600 | 70 |
| 351 | 20231019 | 133000 | 2459692150 | 33650 | 33600 | 33650 | 33600 | 24 |
| 352 | 20231019 | 132900 | 2458884900 | 33650 | 33600 | 33650 | 33600 | 71 |
| 353 | 20231019 | 132800 | 2456495850 | 33650 | 33650 | 33650 | 33600 | 79 |
| 354 | 20231019 | 132700 | 2453837800 | 33650 | 33650 | 33650 | 33600 | 10 |
| 355 | 20231019 | 132600 | 2453501350 | 33650 | 33700 | 33700 | 33600 | 98 |
| 356 | 20231019 | 132500 | 2450203950 | 33700 | 33650 | 33700 | 33650 | 74 |
| 357 | 20231019 | 132400 | 2447713750 | 33650 | 33650 | 33650 | 33650 | 1022 |
| 358 | 20231019 | 132300 | 2413323450 | 33600 | 33600 | 33650 | 33600 | 432 |
| 359 | 20231019 | 132200 | 2398807950 | 33650 | 33700 | 33700 | 33650 | 176 |
| 360 | 20231019 | 132100 | 2392882100 | 33650 | 33650 | 33700 | 33650 | 1218 |
| 361 | 20231019 | 132000 | 2351895150 | 33650 | 33650 | 33650 | 33600 | 82 |
| 362 | 20231019 | 131900 | 2349136150 | 33600 | 33600 | 33650 | 33600 | 111 |
| 363 | 20231019 | 131800 | 2345403050 | 33650 | 33650 | 33650 | 33650 | 6 |
| 364 | 20231019 | 131700 | 2345201150 | 33650 | 33600 | 33650 | 33600 | 112 |
| 365 | 20231019 | 131600 | 2341434450 | 33650 | 33650 | 33650 | 33650 | 71 |
| 366 | 20231019 | 131500 | 2339045300 | 33600 | 33600 | 33650 | 33600 | 12 |
| 367 | 20231019 | 131400 | 2338641900 | 33650 | 33650 | 33650 | 33650 | 77 |
| 368 | 20231019 | 131300 | 2336050850 | 33650 | 33650 | 33650 | 33600 | 81 |
| 369 | 20231019 | 131200 | 2333325600 | 33650 | 33650 | 33650 | 33650 | 7 |
| 370 | 20231019 | 131100 | 2333090050 | 33600 | 33650 | 33700 | 33600 | 1804 |
| 371 | 20231019 | 131000 | 2272382300 | 33600 | 33550 | 33600 | 33500 | 234 |
| 372 | 20231019 | 130900 | 2264521250 | 33550 | 33600 | 33650 | 33500 | 221 |
| 373 | 20231019 | 130800 | 2257100800 | 33650 | 33700 | 33700 | 33650 | 319 |
| 374 | 20231019 | 130700 | 2246366150 | 33700 | 33700 | 33700 | 33700 | 120 |
| 375 | 20231019 | 130600 | 2242322150 | 33700 | 33650 | 33700 | 33650 | 31 |
| 376 | 20231019 | 130500 | 2241278750 | 33650 | 33650 | 33650 | 33650 | 116 |
| 377 | 20231019 | 130400 | 2237375350 | 33650 | 33650 | 33700 | 33650 | 327 |
| 378 | 20231019 | 130300 | 2226371000 | 33650 | 33650 | 33650 | 33650 | 4 |
| 379 | 20231019 | 130200 | 2226236400 | 33650 | 33600 | 33650 | 33600 | 73 |
| 380 | 20231019 | 130100 | 2223780300 | 33650 | 33650 | 33650 | 33650 | 66 |
| 381 | 20231019 | 130000 | 2221559400 | 33650 | 33550 | 33650 | 33550 | 38 |
| 382 | 20231019 | 125900 | 2220283000 | 33550 | 33650 | 33650 | 33550 | 106 |
| 383 | 20231019 | 125800 | 2216719600 | 33650 | 33600 | 33650 | 33600 | 105 |
| 384 | 20231019 | 125700 | 2213191350 | 33600 | 33650 | 33650 | 33600 | 9 |
| 385 | 20231019 | 125600 | 2212888850 | 33650 | 33600 | 33650 | 33600 | 67 |
| 386 | 20231019 | 125500 | 2210634350 | 33600 | 33650 | 33650 | 33600 | 102 |
| 387 | 20231019 | 125400 | 2207203850 | 33600 | 33600 | 33650 | 33600 | 118 |
| 388 | 20231019 | 125300 | 2203238950 | 33600 | 33550 | 33600 | 33500 | 120 |
| 389 | 20231019 | 125200 | 2199210200 | 33550 | 33600 | 33600 | 33550 | 539 |
| 390 | 20231019 | 125100 | 2181123400 | 33550 | 33550 | 33550 | 33550 | 10 |
| 391 | 20231019 | 125000 | 2180787900 | 33600 | 33550 | 33600 | 33550 | 76 |
| 392 | 20231019 | 124900 | 2178234750 | 33600 | 33600 | 33600 | 33550 | 70 |
| 393 | 20231019 | 124800 | 2175883000 | 33600 | 33550 | 33600 | 33550 | 37 |
| 394 | 20231019 | 124700 | 2174641600 | 33600 | 33600 | 33600 | 33550 | 68 |
| 395 | 20231019 | 124600 | 2172356850 | 33550 | 33600 | 33600 | 33550 | 160 |
| 396 | 20231019 | 124500 | 2166981650 | 33650 | 33550 | 33650 | 33550 | 137 |
| 397 | 20231019 | 124400 | 2162378900 | 33600 | 33550 | 33600 | 33550 | 319 |
| 398 | 20231019 | 124300 | 2151661300 | 33600 | 33550 | 33600 | 33550 | 92 |
| 399 | 20231019 | 124200 | 2148570150 | 33550 | 33600 | 33600 | 33550 | 8 |
| 400 | 20231019 | 124100 | 2148301700 | 33600 | 33600 | 33600 | 33550 | 67 |
| 401 | 20231019 | 124000 | 2146050550 | 33650 | 33650 | 33650 | 33650 | 66 |
| 402 | 20231019 | 123900 | 2143829650 | 33600 | 33600 | 33600 | 33600 | 36 |
| 403 | 20231019 | 123800 | 2142620050 | 33650 | 33650 | 33650 | 33650 | 65 |
| 404 | 20231019 | 123700 | 2140432800 | 33600 | 33600 | 33600 | 33600 | 25 |
| 405 | 20231019 | 123600 | 2139592800 | 33650 | 33600 | 33650 | 33550 | 134 |
| 406 | 20231019 | 123500 | 2135093200 | 33600 | 33650 | 33650 | 33600 | 84 |
| 407 | 20231019 | 123400 | 2132270750 | 33650 | 33600 | 33650 | 33600 | 82 |
| 408 | 20231019 | 123300 | 2129514750 | 33600 | 33550 | 33600 | 33550 | 17 |
| 409 | 20231019 | 123200 | 2128944350 | 33600 | 33600 | 33600 | 33550 | 83 |
| 410 | 20231019 | 123100 | 2126155800 | 33550 | 33550 | 33600 | 33550 | 73 |
| 411 | 20231019 | 123000 | 2123703400 | 33600 | 33500 | 33600 | 33500 | 227 |
| 412 | 20231019 | 122900 | 2116087800 | 33550 | 33500 | 33550 | 33500 | 73 |
| 413 | 20231019 | 122800 | 2113638750 | 33550 | 33500 | 33550 | 33500 | 71 |
| 414 | 20231019 | 122700 | 2111257050 | 33500 | 33550 | 33550 | 33500 | 1588 |
| 415 | 20231019 | 122600 | 2057980150 | 33550 | 33500 | 33550 | 33500 | 177 |
| 416 | 20231019 | 122500 | 2052042150 | 33550 | 33550 | 33550 | 33550 | 67 |
| 417 | 20231019 | 122400 | 2049794300 | 33500 | 33550 | 33550 | 33500 | 8 |
| 418 | 20231019 | 122300 | 2049526250 | 33550 | 33550 | 33550 | 33550 | 65 |
| 419 | 20231019 | 122200 | 2047345500 | 33600 | 33600 | 33600 | 33550 | 69 |
| 420 | 20231019 | 122100 | 2045027650 | 33550 | 33600 | 33600 | 33550 | 45 |
| 421 | 20231019 | 122000 | 2043517700 | 33650 | 33600 | 33650 | 33600 | 1616 |
| 422 | 20231019 | 121900 | 1989220050 | 33600 | 33550 | 33600 | 33550 | 74 |
| 423 | 20231019 | 121800 | 1986733950 | 33600 | 33550 | 33600 | 33550 | 44 |
| 424 | 20231019 | 121700 | 1985257600 | 33550 | 33550 | 33550 | 33550 | 66 |
| 425 | 20231019 | 121600 | 1983043300 | 33550 | 33550 | 33600 | 33550 | 75 |
| 426 | 20231019 | 121500 | 1980527000 | 33550 | 33550 | 33550 | 33500 | 170 |
| 427 | 20231019 | 121400 | 1974823800 | 33550 | 33500 | 33550 | 33500 | 73 |
| 428 | 20231019 | 121300 | 1972375550 | 33500 | 33550 | 33550 | 33500 | 72 |
| 429 | 20231019 | 121200 | 1969960300 | 33550 | 33550 | 33550 | 33550 | 101 |
| 430 | 20231019 | 121100 | 1966571750 | 33550 | 33550 | 33550 | 33500 | 103 |
| 431 | 20231019 | 121000 | 1963116400 | 33550 | 33500 | 33550 | 33500 | 66 |
| 432 | 20231019 | 120900 | 1960905350 | 33500 | 33500 | 33500 | 33500 | 100 |
| 433 | 20231019 | 120800 | 1957555350 | 33600 | 33450 | 33600 | 33450 | 210 |
| 434 | 20231019 | 120700 | 1950516100 | 33450 | 33450 | 33450 | 33450 | 170 |
| 435 | 20231019 | 120600 | 1944829600 | 33450 | 33450 | 33450 | 33400 | 2047 |
| 436 | 20231019 | 120500 | 1876357800 | 33450 | 33400 | 33450 | 33350 | 268 |
| 437 | 20231019 | 120400 | 1867406150 | 33400 | 33450 | 33450 | 33400 | 76 |
| 438 | 20231019 | 120300 | 1864864250 | 33450 | 33450 | 33450 | 33450 | 1333 |
| 439 | 20231019 | 120200 | 1820275400 | 33500 | 33500 | 33550 | 33450 | 169 |
| 440 | 20231019 | 120100 | 1814611000 | 33500 | 33500 | 33500 | 33500 | 216 |
| 441 | 20231019 | 120000 | 1807375000 | 33450 | 33500 | 33500 | 33450 | 130 |
| 442 | 20231019 | 115900 | 1803020300 | 33450 | 33350 | 33450 | 33350 | 415 |
| 443 | 20231019 | 115800 | 1789152300 | 33400 | 33400 | 33400 | 33400 | 272 |
| 444 | 20231019 | 115700 | 1780067500 | 33400 | 33350 | 33400 | 33350 | 32 |
| 445 | 20231019 | 115600 | 1778999000 | 33400 | 33400 | 33400 | 33400 | 67 |
| 446 | 20231019 | 115500 | 1776761200 | 33350 | 33350 | 33400 | 33350 | 74 |
| 447 | 20231019 | 115400 | 1774290100 | 33400 | 33350 | 33400 | 33350 | 14 |
| 448 | 20231019 | 115300 | 1773822550 | 33350 | 33400 | 33400 | 33350 | 94 |
| 449 | 20231019 | 115200 | 1770683250 | 33400 | 33450 | 33450 | 33350 | 338 |
| 450 | 20231019 | 115100 | 1759394050 | 33400 | 33400 | 33450 | 33350 | 199 |
| 451 | 20231019 | 115000 | 1752747450 | 33400 | 33400 | 33400 | 33350 | 371 |
| 452 | 20231019 | 114900 | 1740356350 | 33400 | 33350 | 33400 | 33350 | 236 |
| 453 | 20231019 | 114800 | 1732482450 | 33350 | 33400 | 33400 | 33350 | 156 |
| 454 | 20231019 | 114700 | 1727272450 | 33400 | 33350 | 33400 | 33350 | 186 |
| 455 | 20231019 | 114600 | 1721061050 | 33400 | 33400 | 33400 | 33350 | 67 |
| 456 | 20231019 | 114500 | 1718823600 | 33450 | 33400 | 33450 | 33350 | 73 |
| 457 | 20231019 | 114400 | 1716385300 | 33350 | 33450 | 33450 | 33350 | 324 |
| 458 | 20231019 | 114300 | 1705563350 | 33450 | 33450 | 33450 | 33450 | 89 |
| 459 | 20231019 | 114200 | 1702586300 | 33450 | 33400 | 33450 | 33350 | 5048 |
| 460 | 20231019 | 114100 | 1534206850 | 33400 | 33350 | 33400 | 33350 | 396 |
| 461 | 20231019 | 114000 | 1520983700 | 33350 | 33400 | 33400 | 33350 | 1482 |
| 462 | 20231019 | 113900 | 1471501300 | 33450 | 33400 | 33450 | 33400 | 23 |
| 463 | 20231019 | 113800 | 1470732300 | 33450 | 33500 | 33500 | 33400 | 136 |
| 464 | 20231019 | 113700 | 1466180450 | 33500 | 33450 | 33500 | 33450 | 375 |
| 465 | 20231019 | 113600 | 1453633450 | 33500 | 33450 | 33500 | 33450 | 249 |
| 466 | 20231019 | 113500 | 1445302800 | 33500 | 33450 | 33500 | 33450 | 229 |
| 467 | 20231019 | 113400 | 1437642700 | 33500 | 33500 | 33500 | 33450 | 351 |
| 468 | 20231019 | 113300 | 1425901400 | 33450 | 33600 | 33600 | 33450 | 3601 |
| 469 | 20231019 | 113200 | 1305162200 | 33600 | 33550 | 33600 | 33550 | 87 |
| 470 | 20231019 | 113100 | 1302239050 | 33550 | 33600 | 33600 | 33550 | 103 |
| 471 | 20231019 | 113000 | 1298778550 | 33550 | 33600 | 33600 | 33550 | 79 |
| 472 | 20231019 | 112900 | 1296126100 | 33600 | 33550 | 33600 | 33550 | 162 |
| 473 | 20231019 | 112800 | 1290687150 | 33550 | 33600 | 33600 | 33550 | 321 |
| 474 | 20231019 | 112700 | 1279901900 | 33600 | 33600 | 33600 | 33600 | 7 |
| 475 | 20231019 | 112600 | 1279666700 | 33550 | 33600 | 33600 | 33550 | 78 |
| 476 | 20231019 | 112500 | 1277046450 | 33600 | 33600 | 33600 | 33600 | 392 |
| 477 | 20231019 | 112400 | 1263875250 | 33600 | 33600 | 33600 | 33550 | 36 |
| 478 | 20231019 | 112300 | 1262665950 | 33600 | 33550 | 33600 | 33550 | 349 |
| 479 | 20231019 | 112200 | 1250943100 | 33550 | 33650 | 33650 | 33550 | 1791 |
| 480 | 20231019 | 112100 | 1190765600 | 33600 | 33600 | 33650 | 33600 | 177 |
| 481 | 20231019 | 112000 | 1184817350 | 33650 | 33650 | 33650 | 33650 | 2 |
| 482 | 20231019 | 111900 | 1184750050 | 33650 | 33650 | 33650 | 33600 | 12 |
| 483 | 20231019 | 111800 | 1184346600 | 33650 | 33650 | 33650 | 33600 | 8 |
| 484 | 20231019 | 111700 | 1184077450 | 33650 | 33650 | 33650 | 33600 | 9 |
| 485 | 20231019 | 111600 | 1183774900 | 33650 | 33650 | 33650 | 33600 | 874 |
| 486 | 20231019 | 111500 | 1154367300 | 33650 | 33700 | 33700 | 33650 | 8 |
| 487 | 20231019 | 111400 | 1154098050 | 33650 | 33700 | 33700 | 33650 | 2 |
| 488 | 20231019 | 111300 | 1154030700 | 33700 | 33650 | 33700 | 33650 | 7 |
| 489 | 20231019 | 111200 | 1153795100 | 33650 | 33700 | 33700 | 33650 | 231 |
| 490 | 20231019 | 111100 | 1146021000 | 33700 | 33700 | 33700 | 33650 | 114 |
| 491 | 20231019 | 111000 | 1142179550 | 33700 | 33700 | 33700 | 33650 | 360 |
| 492 | 20231019 | 110900 | 1130047850 | 33700 | 33700 | 33700 | 33700 | 5 |
| 493 | 20231019 | 110800 | 1129879350 | 33700 | 33650 | 33700 | 33650 | 16 |
| 494 | 20231019 | 110700 | 1129340850 | 33700 | 33700 | 33700 | 33650 | 9 |
| 495 | 20231019 | 110600 | 1129037650 | 33700 | 33700 | 33700 | 33650 | 55 |
| 496 | 20231019 | 110500 | 1127185050 | 33700 | 33700 | 33700 | 33700 | 13 |
| 497 | 20231019 | 110400 | 1126746950 | 33700 | 33700 | 33700 | 33650 | 80 |
| 498 | 20231019 | 110300 | 1124051400 | 33700 | 33700 | 33700 | 33650 | 86 |
| 499 | 20231019 | 110200 | 1121154400 | 33700 | 33700 | 33700 | 33650 | 797 |
| 500 | 20231019 | 110100 | 1094331100 | 33700 | 33700 | 33700 | 33650 | 46 |
| 501 | 20231019 | 110000 | 1092781250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 502 | 20231019 | 105900 | 1092781250 | 33700 | 33700 | 33750 | 33700 | 64 |
| 503 | 20231019 | 105800 | 1090624250 | 33700 | 33800 | 33800 | 33700 | 7 |
| 504 | 20231019 | 105700 | 1090387750 | 33700 | 33750 | 33750 | 33700 | 84 |
| 505 | 20231019 | 105600 | 1087553250 | 33800 | 33750 | 33800 | 33750 | 78 |
| 506 | 20231019 | 105500 | 1084920700 | 33750 | 33700 | 33750 | 33700 | 244 |
| 507 | 20231019 | 105400 | 1076696700 | 33650 | 33700 | 33700 | 33650 | 202 |
| 508 | 20231019 | 105300 | 1069889350 | 33650 | 33700 | 33700 | 33650 | 70 |
| 509 | 20231019 | 105200 | 1067530700 | 33700 | 33700 | 33700 | 33650 | 74 |
| 510 | 20231019 | 105100 | 1065037200 | 33700 | 33700 | 33700 | 33700 | 11 |
| 511 | 20231019 | 105000 | 1064666500 | 33700 | 33650 | 33700 | 33650 | 69 |
| 512 | 20231019 | 104900 | 1062341550 | 33700 | 33700 | 33700 | 33700 | 63 |
| 513 | 20231019 | 104800 | 1060218450 | 33700 | 33700 | 33700 | 33650 | 27 |
| 514 | 20231019 | 104700 | 1059308850 | 33650 | 33700 | 33700 | 33650 | 1930 |
| 515 | 20231019 | 104600 | 994301850 | 33750 | 33750 | 33750 | 33700 | 104 |
| 516 | 20231019 | 104500 | 990792150 | 33750 | 33750 | 33750 | 33750 | 7 |
| 517 | 20231019 | 104400 | 990555900 | 33700 | 33800 | 33800 | 33700 | 952 |
| 518 | 20231019 | 104300 | 958446550 | 33800 | 33750 | 33800 | 33750 | 72 |
| 519 | 20231019 | 104200 | 956013250 | 33800 | 33800 | 33800 | 33800 | 2 |
| 520 | 20231019 | 104100 | 955945650 | 33800 | 33800 | 33800 | 33750 | 160 |
| 521 | 20231019 | 104000 | 950542550 | 33800 | 33800 | 33800 | 33800 | 64 |
| 522 | 20231019 | 103900 | 948379350 | 33750 | 33800 | 33800 | 33750 | 108 |
| 523 | 20231019 | 103800 | 944733800 | 33800 | 33800 | 33800 | 33800 | 67 |
| 524 | 20231019 | 103700 | 942469200 | 33800 | 33800 | 33800 | 33750 | 94 |
| 525 | 20231019 | 103600 | 939292950 | 33800 | 33800 | 33800 | 33800 | 2 |
| 526 | 20231019 | 103500 | 939225350 | 33750 | 33800 | 33800 | 33750 | 70 |
| 527 | 20231019 | 103400 | 936859700 | 33800 | 33750 | 33800 | 33750 | 96 |
| 528 | 20231019 | 103300 | 933616400 | 33750 | 33800 | 33800 | 33750 | 6 |
| 529 | 20231019 | 103200 | 933413850 | 33800 | 33850 | 33850 | 33750 | 72 |
| 530 | 20231019 | 103100 | 930980700 | 33850 | 33850 | 33850 | 33850 | 1 |
| 531 | 20231019 | 103000 | 930946850 | 33850 | 33800 | 33850 | 33800 | 84 |
| 532 | 20231019 | 102900 | 928104550 | 33800 | 33850 | 33850 | 33800 | 84 |
| 533 | 20231019 | 102800 | 925262300 | 33800 | 33850 | 33850 | 33800 | 155 |
| 534 | 20231019 | 102700 | 920017250 | 33850 | 33850 | 33850 | 33850 | 3 |
| 535 | 20231019 | 102600 | 919915700 | 33850 | 33850 | 33850 | 33800 | 173 |
| 536 | 20231019 | 102500 | 914062050 | 33850 | 33850 | 33850 | 33850 | 6 |
| 537 | 20231019 | 102400 | 913858950 | 33850 | 33850 | 33850 | 33850 | 61 |
| 538 | 20231019 | 102300 | 911794100 | 33800 | 33800 | 33850 | 33800 | 99 |
| 539 | 20231019 | 102200 | 908444800 | 33800 | 33800 | 33800 | 33800 | 74 |
| 540 | 20231019 | 102100 | 905943600 | 33850 | 33850 | 33850 | 33850 | 0 |
| 541 | 20231019 | 102000 | 905943600 | 33850 | 33800 | 33850 | 33800 | 230 |
| 542 | 20231019 | 101900 | 898169500 | 33800 | 33800 | 33800 | 33800 | 62 |
| 543 | 20231019 | 101800 | 896073900 | 33750 | 33800 | 33800 | 33750 | 7 |
| 544 | 20231019 | 101700 | 895837600 | 33800 | 33750 | 33800 | 33750 | 78 |
| 545 | 20231019 | 101600 | 893203700 | 33800 | 33750 | 33800 | 33750 | 63 |
| 546 | 20231019 | 101500 | 891077350 | 33750 | 33750 | 33750 | 33750 | 160 |
| 547 | 20231019 | 101400 | 885677350 | 33750 | 33800 | 33800 | 33750 | 152 |
| 548 | 20231019 | 101300 | 880544150 | 33800 | 33800 | 33800 | 33800 | 72 |
| 549 | 20231019 | 101200 | 878110550 | 33800 | 33800 | 33800 | 33800 | 37 |
| 550 | 20231019 | 101100 | 876859950 | 33800 | 33800 | 33800 | 33800 | 148 |
| 551 | 20231019 | 101000 | 871857550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 552 | 20231019 | 100900 | 871688550 | 33800 | 33800 | 33800 | 33800 | 65 |
| 553 | 20231019 | 100800 | 869491550 | 33800 | 33800 | 33800 | 33800 | 62 |
| 554 | 20231019 | 100700 | 867395950 | 33800 | 33750 | 33800 | 33700 | 55 |
| 555 | 20231019 | 100600 | 865537200 | 33750 | 33750 | 33750 | 33750 | 438 |
| 556 | 20231019 | 100500 | 850754700 | 33750 | 33750 | 33750 | 33750 | 123 |
| 557 | 20231019 | 100400 | 846603450 | 33750 | 33700 | 33750 | 33700 | 185 |
| 558 | 20231019 | 100300 | 840368900 | 33750 | 33750 | 33750 | 33700 | 100 |
| 559 | 20231019 | 100200 | 836995600 | 33700 | 33750 | 33750 | 33700 | 127 |
| 560 | 20231019 | 100100 | 832711650 | 33750 | 33750 | 33750 | 33750 | 11 |
| 561 | 20231019 | 100000 | 832340400 | 33750 | 33800 | 33800 | 33700 | 66 |
| 562 | 20231019 | 095900 | 830112850 | 33750 | 33800 | 33800 | 33750 | 61 |
| 563 | 20231019 | 095800 | 828054050 | 33700 | 33800 | 33800 | 33700 | 146 |
| 564 | 20231019 | 095700 | 823130050 | 33800 | 33850 | 33850 | 33650 | 1297 |
| 565 | 20231019 | 095600 | 779356200 | 33850 | 33800 | 33850 | 33800 | 66 |
| 566 | 20231019 | 095500 | 777122200 | 33850 | 33850 | 33850 | 33850 | 2 |
| 567 | 20231019 | 095400 | 777054500 | 33850 | 33900 | 33900 | 33850 | 764 |
| 568 | 20231019 | 095300 | 751192950 | 33900 | 33900 | 33900 | 33900 | 62 |
| 569 | 20231019 | 095200 | 749091150 | 33900 | 33900 | 33900 | 33850 | 5 |
| 570 | 20231019 | 095100 | 748921750 | 33900 | 33900 | 33900 | 33850 | 97 |
| 571 | 20231019 | 095000 | 745637000 | 33900 | 33900 | 33900 | 33850 | 168 |
| 572 | 20231019 | 094900 | 739944500 | 33900 | 33900 | 33900 | 33850 | 8 |
| 573 | 20231019 | 094800 | 739673550 | 33900 | 33900 | 33900 | 33900 | 65 |
| 574 | 20231019 | 094700 | 737470050 | 33900 | 33900 | 33900 | 33900 | 72 |
| 575 | 20231019 | 094600 | 735029250 | 33900 | 33900 | 33900 | 33850 | 143 |
| 576 | 20231019 | 094500 | 730183250 | 33900 | 33900 | 33900 | 33850 | 175 |
| 577 | 20231019 | 094400 | 724256350 | 33900 | 33900 | 33900 | 33850 | 65 |
| 578 | 20231019 | 094300 | 722052900 | 33900 | 33900 | 33900 | 33850 | 66 |
| 579 | 20231019 | 094200 | 719818500 | 33900 | 33850 | 33900 | 33800 | 120 |
| 580 | 20231019 | 094100 | 715753600 | 33850 | 33850 | 33850 | 33850 | 72 |
| 581 | 20231019 | 094000 | 713316400 | 33850 | 33850 | 33850 | 33850 | 4 |
| 582 | 20231019 | 093900 | 713181000 | 33850 | 33850 | 33850 | 33850 | 73 |
| 583 | 20231019 | 093800 | 710709950 | 33850 | 33850 | 33850 | 33850 | 81 |
| 584 | 20231019 | 093700 | 707968100 | 33850 | 33850 | 33850 | 33850 | 12 |
| 585 | 20231019 | 093600 | 707561900 | 33850 | 33800 | 33850 | 33800 | 995 |
| 586 | 20231019 | 093500 | 673884550 | 33850 | 33850 | 33850 | 33800 | 333 |
| 587 | 20231019 | 093400 | 662614300 | 33850 | 33800 | 33850 | 33800 | 69 |
| 588 | 20231019 | 093300 | 660281050 | 33800 | 33700 | 33800 | 33700 | 1880 |
| 589 | 20231019 | 093200 | 596833300 | 33700 | 33750 | 33750 | 33650 | 46 |
| 590 | 20231019 | 093100 | 595284250 | 33750 | 33700 | 33750 | 33650 | 440 |
| 591 | 20231019 | 093000 | 580453750 | 33650 | 33700 | 33700 | 33650 | 109 |
| 592 | 20231019 | 092900 | 576782150 | 33600 | 33700 | 33700 | 33600 | 19 |
| 593 | 20231019 | 092800 | 576141950 | 33700 | 33750 | 33750 | 33600 | 294 |
| 594 | 20231019 | 092700 | 566246050 | 33750 | 33750 | 33750 | 33750 | 76 |
| 595 | 20231019 | 092600 | 563681050 | 33750 | 33700 | 33750 | 33650 | 177 |
| 596 | 20231019 | 092500 | 557717400 | 33700 | 33650 | 33700 | 33650 | 412 |
| 597 | 20231019 | 092400 | 543852950 | 33700 | 33800 | 33800 | 33700 | 560 |
| 598 | 20231019 | 092300 | 524964900 | 33800 | 33800 | 33800 | 33800 | 494 |
| 599 | 20231019 | 092200 | 508267700 | 33800 | 33800 | 33850 | 33800 | 264 |
| 600 | 20231019 | 092100 | 499334350 | 33900 | 33800 | 33900 | 33800 | 92 |
| 601 | 20231019 | 092000 | 496218550 | 33800 | 33750 | 33950 | 33750 | 1222 |
| 602 | 20231019 | 091900 | 454835850 | 33800 | 33750 | 33850 | 33750 | 1043 |
| 603 | 20231019 | 091800 | 419552600 | 33750 | 33700 | 33800 | 33650 | 273 |
| 604 | 20231019 | 091700 | 410347550 | 33700 | 33600 | 33700 | 33600 | 90 |
| 605 | 20231019 | 091600 | 407314950 | 33700 | 33600 | 33700 | 33550 | 25 |
| 606 | 20231019 | 091500 | 406475400 | 33600 | 33600 | 33600 | 33550 | 533 |
| 607 | 20231019 | 091400 | 388575800 | 33600 | 33600 | 33600 | 33500 | 3343 |
| 608 | 20231019 | 091300 | 276467050 | 33650 | 33650 | 33700 | 33650 | 258 |
| 609 | 20231019 | 091200 | 267785250 | 33700 | 33650 | 33700 | 33650 | 364 |
| 610 | 20231019 | 091100 | 255533600 | 33650 | 33650 | 33700 | 33650 | 99 |
| 611 | 20231019 | 091000 | 252201950 | 33650 | 33600 | 33700 | 33600 | 296 |
| 612 | 20231019 | 090900 | 242241100 | 33650 | 33700 | 33700 | 33600 | 400 |
| 613 | 20231019 | 090800 | 228781200 | 33700 | 33650 | 33800 | 33650 | 153 |
| 614 | 20231019 | 090700 | 223621100 | 33650 | 33600 | 33650 | 33600 | 214 |
| 615 | 20231019 | 090600 | 216420600 | 33600 | 33650 | 33650 | 33600 | 410 |
| 616 | 20231019 | 090500 | 202627500 | 33650 | 33600 | 33650 | 33550 | 549 |
| 617 | 20231019 | 090400 | 184178150 | 33600 | 33750 | 33750 | 33600 | 1873 |
| 618 | 20231019 | 090300 | 121143050 | 33850 | 33700 | 33850 | 33700 | 646 |
| 619 | 20231019 | 090200 | 99362800 | 33750 | 33950 | 33950 | 33650 | 1457 |
| 620 | 20231019 | 090100 | 50267500 | 33950 | 33750 | 33950 | 33650 | 507 |
| 621 | 20231019 | 090000 | 33180150 | 33700 | 33900 | 34000 | 33700 | 977 |