34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 3 | 20231017 | 193600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20231017 | 193500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20231017 | 193400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20231017 | 193300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20231017 | 193200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20231017 | 193100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20231017 | 193000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20231017 | 192900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20231017 | 192800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20231017 | 192700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20231017 | 192600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20231017 | 192500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20231017 | 192400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20231017 | 192300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20231017 | 192200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20231017 | 192100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20231017 | 192000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20231017 | 191900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20231017 | 191800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20231017 | 191700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20231017 | 191600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20231017 | 191500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20231017 | 191400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20231017 | 191300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20231017 | 191200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20231017 | 191100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20231017 | 191000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20231017 | 190900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20231017 | 190800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20231017 | 190700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 33 | 20231017 | 190600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20231017 | 190500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20231017 | 190400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20231017 | 190300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20231017 | 190200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20231017 | 190100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20231017 | 190000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20231017 | 185900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20231017 | 185800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20231017 | 185700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20231017 | 185600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20231017 | 185500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20231017 | 185400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20231017 | 185300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20231017 | 185200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20231017 | 185100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20231017 | 185000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20231017 | 184900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20231017 | 184800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20231017 | 184700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20231017 | 184600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20231017 | 184500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20231017 | 184400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20231017 | 184300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20231017 | 184200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20231017 | 184100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20231017 | 184000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20231017 | 183900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20231017 | 183800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20231017 | 183700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 63 | 20231017 | 183600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20231017 | 183500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20231017 | 183400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20231017 | 183300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20231017 | 183200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20231017 | 183100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20231017 | 183000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20231017 | 182900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20231017 | 182800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20231017 | 182700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20231017 | 182600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20231017 | 182500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20231017 | 182400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20231017 | 182300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20231017 | 182200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20231017 | 182100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20231017 | 182000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20231017 | 181900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20231017 | 181800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20231017 | 181700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20231017 | 181600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20231017 | 181500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20231017 | 181400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20231017 | 181300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20231017 | 181200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20231017 | 181100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20231017 | 181000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20231017 | 180900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20231017 | 180800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20231017 | 180700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 93 | 20231017 | 180600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20231017 | 180500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20231017 | 180400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20231017 | 180300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20231017 | 180200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20231017 | 180100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20231017 | 180000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20231017 | 175900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20231017 | 175800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20231017 | 175700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20231017 | 175600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20231017 | 175500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20231017 | 175400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20231017 | 175300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20231017 | 175200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20231017 | 175100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20231017 | 175000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20231017 | 174900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20231017 | 174800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20231017 | 174700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20231017 | 174600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20231017 | 174500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20231017 | 174400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20231017 | 174300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20231017 | 174200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20231017 | 174100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20231017 | 174000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20231017 | 173900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20231017 | 173800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20231017 | 173700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 123 | 20231017 | 173600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20231017 | 173500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20231017 | 173400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20231017 | 173300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20231017 | 173200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20231017 | 173100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20231017 | 173000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20231017 | 172900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20231017 | 172800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20231017 | 172700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20231017 | 172600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20231017 | 172500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20231017 | 172400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20231017 | 172300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20231017 | 172200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20231017 | 172100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20231017 | 172000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20231017 | 171900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20231017 | 171800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20231017 | 171700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20231017 | 171600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20231017 | 171500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20231017 | 171400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20231017 | 171300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20231017 | 171200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20231017 | 171100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20231017 | 171000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20231017 | 170900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20231017 | 170800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20231017 | 170700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 153 | 20231017 | 170600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20231017 | 170500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20231017 | 170400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20231017 | 170300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20231017 | 170200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20231017 | 170100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20231017 | 170000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20231017 | 165900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20231017 | 165800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20231017 | 165700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20231017 | 165600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20231017 | 165500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20231017 | 165400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20231017 | 165300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20231017 | 165200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20231017 | 165100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20231017 | 165000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20231017 | 164900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20231017 | 164800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20231017 | 164700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20231017 | 164600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20231017 | 164500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20231017 | 164400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20231017 | 164300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20231017 | 164200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20231017 | 164100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20231017 | 164000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20231017 | 163900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20231017 | 163800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20231017 | 163700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 183 | 20231017 | 163600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20231017 | 163500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20231017 | 163400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20231017 | 163300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20231017 | 163200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20231017 | 163100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20231017 | 163000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20231017 | 162900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20231017 | 162800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20231017 | 162700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20231017 | 162600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20231017 | 162500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20231017 | 162400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20231017 | 162300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20231017 | 162200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20231017 | 162100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20231017 | 162000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20231017 | 161900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20231017 | 161800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20231017 | 161700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20231017 | 161600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20231017 | 161500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20231017 | 161400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20231017 | 161300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20231017 | 161200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20231017 | 161100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20231017 | 161000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20231017 | 160900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20231017 | 160800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20231017 | 160700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 213 | 20231017 | 160600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20231017 | 160500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20231017 | 160400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20231017 | 160300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20231017 | 160200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20231017 | 160100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20231017 | 160000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20231017 | 155900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20231017 | 155800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20231017 | 155700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20231017 | 155600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20231017 | 155500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20231017 | 155400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20231017 | 155300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20231017 | 155200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20231017 | 155100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20231017 | 155000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20231017 | 154900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20231017 | 154800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20231017 | 154700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20231017 | 154600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20231017 | 154500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20231017 | 154400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20231017 | 154300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20231017 | 154200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20231017 | 154100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20231017 | 154000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20231017 | 153900 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20231017 | 153800 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20231017 | 153700 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 243 | 20231017 | 153600 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20231017 | 153500 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20231017 | 153400 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20231017 | 153300 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20231017 | 153200 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20231017 | 153100 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20231017 | 153000 | 3920928100 | 37600 | 37600 | 37600 | 37600 | 7936 |
| 250 | 20231017 | 152900 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20231017 | 152800 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20231017 | 152700 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20231017 | 152600 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20231017 | 152500 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20231017 | 152400 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20231017 | 152300 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20231017 | 152200 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 258 | 20231017 | 152100 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 259 | 20231017 | 152000 | 3622534500 | 37800 | 37800 | 37800 | 37800 | 0 |
| 260 | 20231017 | 151900 | 3622534500 | 37800 | 37800 | 37850 | 37650 | 375 |
| 261 | 20231017 | 151800 | 3608369300 | 37800 | 37800 | 37850 | 37750 | 588 |
| 262 | 20231017 | 151700 | 3586141800 | 37750 | 37700 | 37800 | 37700 | 418 |
| 263 | 20231017 | 151600 | 3570367200 | 37700 | 37750 | 37750 | 37700 | 149 |
| 264 | 20231017 | 151500 | 3564745800 | 37750 | 37700 | 37750 | 37700 | 266 |
| 265 | 20231017 | 151400 | 3554707650 | 37700 | 37700 | 37750 | 37700 | 479 |
| 266 | 20231017 | 151300 | 3536636350 | 37700 | 37700 | 37750 | 37700 | 364 |
| 267 | 20231017 | 151200 | 3522907150 | 37700 | 37750 | 37750 | 37700 | 271 |
| 268 | 20231017 | 151100 | 3512688400 | 37700 | 37750 | 37750 | 37700 | 238 |
| 269 | 20231017 | 151000 | 3503710150 | 37700 | 37750 | 37800 | 37700 | 685 |
| 270 | 20231017 | 150900 | 3477851700 | 37750 | 37800 | 37800 | 37750 | 339 |
| 271 | 20231017 | 150800 | 3465044050 | 37750 | 37800 | 37800 | 37750 | 433 |
| 272 | 20231017 | 150700 | 3448680450 | 37800 | 37750 | 37800 | 37750 | 364 |
| 273 | 20231017 | 150600 | 3434924800 | 37750 | 37750 | 37800 | 37750 | 192 |
| 274 | 20231017 | 150500 | 3427670400 | 37750 | 37750 | 37800 | 37750 | 592 |
| 275 | 20231017 | 150400 | 3405319900 | 37750 | 37750 | 37800 | 37750 | 448 |
| 276 | 20231017 | 150300 | 3388400450 | 37700 | 37750 | 37750 | 37700 | 207 |
| 277 | 20231017 | 150200 | 3380590950 | 37750 | 37750 | 37750 | 37700 | 270 |
| 278 | 20231017 | 150100 | 3370401450 | 37750 | 37650 | 37750 | 37650 | 466 |
| 279 | 20231017 | 150000 | 3352835550 | 37650 | 37650 | 37700 | 37650 | 294 |
| 280 | 20231017 | 145900 | 3341762350 | 37700 | 37650 | 37700 | 37650 | 485 |
| 281 | 20231017 | 145800 | 3323493500 | 37700 | 37700 | 37700 | 37650 | 337 |
| 282 | 20231017 | 145700 | 3310797500 | 37700 | 37650 | 37700 | 37650 | 354 |
| 283 | 20231017 | 145600 | 3297465550 | 37650 | 37650 | 37700 | 37650 | 410 |
| 284 | 20231017 | 145500 | 3282018250 | 37700 | 37650 | 37700 | 37650 | 253 |
| 285 | 20231017 | 145400 | 3272488800 | 37650 | 37650 | 37700 | 37650 | 321 |
| 286 | 20231017 | 145300 | 3260397200 | 37650 | 37650 | 37700 | 37650 | 177 |
| 287 | 20231017 | 145200 | 3253728250 | 37650 | 37600 | 37700 | 37600 | 733 |
| 288 | 20231017 | 145100 | 3226137100 | 37650 | 37650 | 37650 | 37600 | 304 |
| 289 | 20231017 | 145000 | 3214700900 | 37650 | 37600 | 37650 | 37600 | 189 |
| 290 | 20231017 | 144900 | 3207590500 | 37600 | 37600 | 37650 | 37550 | 952 |
| 291 | 20231017 | 144800 | 3171796650 | 37600 | 37650 | 37700 | 37600 | 301 |
| 292 | 20231017 | 144700 | 3160469800 | 37650 | 37650 | 37700 | 37650 | 227 |
| 293 | 20231017 | 144600 | 3151919900 | 37600 | 37650 | 37700 | 37600 | 404 |
| 294 | 20231017 | 144500 | 3136709400 | 37650 | 37650 | 37700 | 37650 | 268 |
| 295 | 20231017 | 144400 | 3126616050 | 37650 | 37650 | 37650 | 37600 | 570 |
| 296 | 20231017 | 144300 | 3105160200 | 37600 | 37600 | 37650 | 37600 | 298 |
| 297 | 20231017 | 144200 | 3093948500 | 37600 | 37650 | 37700 | 37600 | 565 |
| 298 | 20231017 | 144100 | 3072674700 | 37650 | 37700 | 37700 | 37650 | 143 |
| 299 | 20231017 | 144000 | 3067289300 | 37650 | 37650 | 37700 | 37650 | 170 |
| 300 | 20231017 | 143900 | 3060884650 | 37650 | 37650 | 37700 | 37650 | 295 |
| 301 | 20231017 | 143800 | 3049775950 | 37650 | 37650 | 37700 | 37600 | 254 |
| 302 | 20231017 | 143700 | 3040204800 | 37600 | 37600 | 37700 | 37600 | 510 |
| 303 | 20231017 | 143600 | 3020997800 | 37600 | 37650 | 37700 | 37600 | 707 |
| 304 | 20231017 | 143500 | 2994378300 | 37650 | 37650 | 37700 | 37650 | 233 |
| 305 | 20231017 | 143400 | 2985601950 | 37700 | 37650 | 37700 | 37650 | 75 |
| 306 | 20231017 | 143300 | 2982776550 | 37700 | 37700 | 37700 | 37650 | 338 |
| 307 | 20231017 | 143200 | 2970045900 | 37650 | 37700 | 37700 | 37650 | 165 |
| 308 | 20231017 | 143100 | 2963831850 | 37700 | 37650 | 37700 | 37650 | 230 |
| 309 | 20231017 | 143000 | 2955167150 | 37650 | 37650 | 37700 | 37650 | 337 |
| 310 | 20231017 | 142900 | 2942475050 | 37650 | 37650 | 37700 | 37650 | 143 |
| 311 | 20231017 | 142800 | 2937090700 | 37650 | 37650 | 37700 | 37650 | 524 |
| 312 | 20231017 | 142700 | 2917362000 | 37650 | 37700 | 37700 | 37650 | 190 |
| 313 | 20231017 | 142600 | 2910206050 | 37650 | 37650 | 37700 | 37650 | 214 |
| 314 | 20231017 | 142500 | 2902145500 | 37650 | 37700 | 37700 | 37650 | 245 |
| 315 | 20231017 | 142400 | 2892915350 | 37700 | 37650 | 37700 | 37650 | 407 |
| 316 | 20231017 | 142300 | 2877591350 | 37650 | 37600 | 37650 | 37600 | 252 |
| 317 | 20231017 | 142200 | 2868110950 | 37600 | 37600 | 37650 | 37600 | 174 |
| 318 | 20231017 | 142100 | 2861567750 | 37600 | 37600 | 37700 | 37550 | 1099 |
| 319 | 20231017 | 142000 | 2820227100 | 37600 | 37650 | 37650 | 37600 | 180 |
| 320 | 20231017 | 141900 | 2813456650 | 37650 | 37650 | 37650 | 37600 | 261 |
| 321 | 20231017 | 141800 | 2803635800 | 37600 | 37700 | 37700 | 37600 | 483 |
| 322 | 20231017 | 141700 | 2785454600 | 37700 | 37650 | 37700 | 37650 | 149 |
| 323 | 20231017 | 141600 | 2779843700 | 37650 | 37700 | 37700 | 37600 | 305 |
| 324 | 20231017 | 141500 | 2768355300 | 37600 | 37600 | 37700 | 37600 | 359 |
| 325 | 20231017 | 141400 | 2754837050 | 37600 | 37600 | 37650 | 37600 | 661 |
| 326 | 20231017 | 141300 | 2729957050 | 37600 | 37600 | 37700 | 37600 | 146 |
| 327 | 20231017 | 141200 | 2724462750 | 37600 | 37650 | 37700 | 37600 | 131 |
| 328 | 20231017 | 141100 | 2719533100 | 37650 | 37700 | 37700 | 37650 | 265 |
| 329 | 20231017 | 141000 | 2709552100 | 37650 | 37650 | 37650 | 37650 | 179 |
| 330 | 20231017 | 140900 | 2702812750 | 37700 | 37600 | 37700 | 37600 | 565 |
| 331 | 20231017 | 140800 | 2681546550 | 37600 | 37600 | 37650 | 37550 | 203 |
| 332 | 20231017 | 140700 | 2673913200 | 37650 | 37650 | 37650 | 37550 | 297 |
| 333 | 20231017 | 140600 | 2662740700 | 37600 | 37600 | 37700 | 37550 | 202 |
| 334 | 20231017 | 140500 | 2655144350 | 37600 | 37600 | 37600 | 37550 | 207 |
| 335 | 20231017 | 140400 | 2647364450 | 37600 | 37550 | 37700 | 37550 | 278 |
| 336 | 20231017 | 140300 | 2636902700 | 37600 | 37600 | 37650 | 37550 | 370 |
| 337 | 20231017 | 140200 | 2622983400 | 37600 | 37650 | 37650 | 37550 | 689 |
| 338 | 20231017 | 140100 | 2597068900 | 37650 | 37650 | 37700 | 37600 | 216 |
| 339 | 20231017 | 140000 | 2588936550 | 37650 | 37650 | 37700 | 37600 | 279 |
| 340 | 20231017 | 135900 | 2578436650 | 37600 | 37650 | 37650 | 37600 | 893 |
| 341 | 20231017 | 135800 | 2544830100 | 37650 | 37700 | 37700 | 37650 | 391 |
| 342 | 20231017 | 135700 | 2530107700 | 37700 | 37700 | 37700 | 37650 | 432 |
| 343 | 20231017 | 135600 | 2513822600 | 37700 | 37750 | 37750 | 37700 | 216 |
| 344 | 20231017 | 135500 | 2505672950 | 37750 | 37800 | 37800 | 37750 | 421 |
| 345 | 20231017 | 135400 | 2489777100 | 37800 | 37750 | 37800 | 37750 | 165 |
| 346 | 20231017 | 135300 | 2483544350 | 37750 | 37750 | 37800 | 37750 | 201 |
| 347 | 20231017 | 135200 | 2475956550 | 37750 | 37750 | 37800 | 37750 | 220 |
| 348 | 20231017 | 135100 | 2467648550 | 37750 | 37750 | 37800 | 37750 | 175 |
| 349 | 20231017 | 135000 | 2461041550 | 37750 | 37750 | 37800 | 37750 | 217 |
| 350 | 20231017 | 134900 | 2452845400 | 37750 | 37750 | 37800 | 37750 | 173 |
| 351 | 20231017 | 134800 | 2446314200 | 37750 | 37750 | 37800 | 37750 | 275 |
| 352 | 20231017 | 134700 | 2435927550 | 37750 | 37800 | 37850 | 37750 | 234 |
| 353 | 20231017 | 134600 | 2427080200 | 37800 | 37800 | 37800 | 37800 | 424 |
| 354 | 20231017 | 134500 | 2411053000 | 37800 | 37800 | 37850 | 37800 | 210 |
| 355 | 20231017 | 134400 | 2403110150 | 37800 | 37800 | 37850 | 37800 | 128 |
| 356 | 20231017 | 134300 | 2398270800 | 37800 | 37800 | 37850 | 37800 | 184 |
| 357 | 20231017 | 134200 | 2391312250 | 37800 | 37850 | 37850 | 37800 | 198 |
| 358 | 20231017 | 134100 | 2383824950 | 37850 | 37850 | 37900 | 37800 | 834 |
| 359 | 20231017 | 134000 | 2352273300 | 37850 | 37850 | 37900 | 37850 | 184 |
| 360 | 20231017 | 133900 | 2345304700 | 37850 | 37850 | 37900 | 37850 | 127 |
| 361 | 20231017 | 133800 | 2340497200 | 37850 | 37900 | 37900 | 37850 | 197 |
| 362 | 20231017 | 133700 | 2333035700 | 37850 | 37850 | 37900 | 37850 | 146 |
| 363 | 20231017 | 133600 | 2327508650 | 37850 | 37850 | 37900 | 37850 | 193 |
| 364 | 20231017 | 133500 | 2320200100 | 37850 | 37900 | 37900 | 37850 | 263 |
| 365 | 20231017 | 133400 | 2310237050 | 37850 | 37900 | 37900 | 37850 | 162 |
| 366 | 20231017 | 133300 | 2304104000 | 37850 | 37850 | 37900 | 37850 | 214 |
| 367 | 20231017 | 133200 | 2296000650 | 37850 | 37850 | 37900 | 37850 | 100 |
| 368 | 20231017 | 133100 | 2292213500 | 37850 | 37850 | 37900 | 37850 | 181 |
| 369 | 20231017 | 133000 | 2285358000 | 37850 | 37850 | 37900 | 37850 | 388 |
| 370 | 20231017 | 132900 | 2270672150 | 37900 | 37850 | 37900 | 37850 | 173 |
| 371 | 20231017 | 132800 | 2264119450 | 37900 | 37850 | 37900 | 37850 | 158 |
| 372 | 20231017 | 132700 | 2258134450 | 37900 | 37900 | 37900 | 37850 | 165 |
| 373 | 20231017 | 132600 | 2251888750 | 37850 | 37850 | 37900 | 37850 | 242 |
| 374 | 20231017 | 132500 | 2242726100 | 37900 | 37900 | 37900 | 37850 | 52 |
| 375 | 20231017 | 132400 | 2240755800 | 37900 | 37850 | 37900 | 37850 | 264 |
| 376 | 20231017 | 132300 | 2230760350 | 37900 | 37900 | 37900 | 37850 | 129 |
| 377 | 20231017 | 132200 | 2225873150 | 37900 | 37850 | 37900 | 37850 | 102 |
| 378 | 20231017 | 132100 | 2222011750 | 37850 | 37900 | 37900 | 37850 | 431 |
| 379 | 20231017 | 132000 | 2205694950 | 37900 | 37850 | 37900 | 37850 | 108 |
| 380 | 20231017 | 131900 | 2201605750 | 37850 | 37850 | 37900 | 37850 | 124 |
| 381 | 20231017 | 131800 | 2196907400 | 37850 | 37900 | 37900 | 37850 | 201 |
| 382 | 20231017 | 131700 | 2189299050 | 37900 | 37900 | 37900 | 37850 | 128 |
| 383 | 20231017 | 131600 | 2184449450 | 37900 | 37900 | 37900 | 37850 | 118 |
| 384 | 20231017 | 131500 | 2179978300 | 37900 | 37900 | 37900 | 37850 | 162 |
| 385 | 20231017 | 131400 | 2173844850 | 37850 | 37850 | 37900 | 37850 | 142 |
| 386 | 20231017 | 131300 | 2168465450 | 37900 | 37900 | 37900 | 37850 | 45 |
| 387 | 20231017 | 131200 | 2166760950 | 37850 | 37850 | 37900 | 37850 | 214 |
| 388 | 20231017 | 131100 | 2158657500 | 37850 | 37950 | 37950 | 37850 | 680 |
| 389 | 20231017 | 131000 | 2132881200 | 37950 | 37950 | 37950 | 37900 | 30 |
| 390 | 20231017 | 130900 | 2131742800 | 37900 | 37950 | 37950 | 37900 | 245 |
| 391 | 20231017 | 130800 | 2122450800 | 37900 | 37900 | 37950 | 37900 | 37 |
| 392 | 20231017 | 130700 | 2121047400 | 37950 | 37950 | 38000 | 37950 | 687 |
| 393 | 20231017 | 130600 | 2094975250 | 37950 | 37950 | 38000 | 37950 | 467 |
| 394 | 20231017 | 130500 | 2077252200 | 37950 | 37950 | 37950 | 37850 | 128 |
| 395 | 20231017 | 130400 | 2072397150 | 37900 | 37900 | 37900 | 37850 | 510 |
| 396 | 20231017 | 130300 | 2053075350 | 37900 | 37900 | 37900 | 37850 | 88 |
| 397 | 20231017 | 130200 | 2049741200 | 37850 | 37900 | 37900 | 37850 | 128 |
| 398 | 20231017 | 130100 | 2044891600 | 37900 | 37850 | 37900 | 37850 | 186 |
| 399 | 20231017 | 130000 | 2037850200 | 37900 | 37900 | 37900 | 37850 | 103 |
| 400 | 20231017 | 125900 | 2033947350 | 37900 | 37900 | 37900 | 37850 | 47 |
| 401 | 20231017 | 125800 | 2032167100 | 37900 | 37900 | 37900 | 37850 | 324 |
| 402 | 20231017 | 125700 | 2019899950 | 37900 | 37900 | 37900 | 37850 | 133 |
| 403 | 20231017 | 125600 | 2014860350 | 37900 | 37850 | 37900 | 37850 | 46 |
| 404 | 20231017 | 125500 | 2013118000 | 37850 | 37900 | 37900 | 37850 | 203 |
| 405 | 20231017 | 125400 | 2005431100 | 37850 | 37800 | 37900 | 37800 | 51 |
| 406 | 20231017 | 125300 | 2003500700 | 37850 | 37850 | 37850 | 37800 | 165 |
| 407 | 20231017 | 125200 | 1997258050 | 37850 | 37750 | 37850 | 37750 | 128 |
| 408 | 20231017 | 125100 | 1992419400 | 37750 | 37850 | 37850 | 37750 | 210 |
| 409 | 20231017 | 125000 | 1984484900 | 37800 | 37750 | 37850 | 37750 | 436 |
| 410 | 20231017 | 124900 | 1968004200 | 37800 | 37750 | 37800 | 37750 | 145 |
| 411 | 20231017 | 124800 | 1962529950 | 37800 | 37850 | 37850 | 37800 | 433 |
| 412 | 20231017 | 124700 | 1946158750 | 37800 | 37800 | 37850 | 37800 | 92 |
| 413 | 20231017 | 124600 | 1942680350 | 37850 | 37850 | 37850 | 37800 | 809 |
| 414 | 20231017 | 124500 | 1912097150 | 37800 | 37900 | 37900 | 37800 | 874 |
| 415 | 20231017 | 124400 | 1879013000 | 37900 | 37900 | 37900 | 37850 | 98 |
| 416 | 20231017 | 124300 | 1875301300 | 37900 | 37850 | 37900 | 37850 | 256 |
| 417 | 20231017 | 124200 | 1865605650 | 37900 | 37850 | 37900 | 37850 | 117 |
| 418 | 20231017 | 124100 | 1861173200 | 37850 | 37900 | 37900 | 37850 | 168 |
| 419 | 20231017 | 124000 | 1854808250 | 37900 | 37900 | 37900 | 37850 | 276 |
| 420 | 20231017 | 123900 | 1844353600 | 37850 | 37900 | 37900 | 37850 | 29 |
| 421 | 20231017 | 123800 | 1843254600 | 37850 | 37850 | 37900 | 37850 | 246 |
| 422 | 20231017 | 123700 | 1833939450 | 37900 | 37900 | 37900 | 37850 | 56 |
| 423 | 20231017 | 123600 | 1831817100 | 37900 | 37900 | 37900 | 37850 | 243 |
| 424 | 20231017 | 123500 | 1822615400 | 37900 | 37850 | 37900 | 37850 | 377 |
| 425 | 20231017 | 123400 | 1808344750 | 37900 | 37850 | 37900 | 37850 | 173 |
| 426 | 20231017 | 123300 | 1801791800 | 37850 | 37900 | 37900 | 37850 | 114 |
| 427 | 20231017 | 123200 | 1797471400 | 37900 | 37900 | 37900 | 37850 | 147 |
| 428 | 20231017 | 123100 | 1791907250 | 37850 | 37900 | 37900 | 37850 | 101 |
| 429 | 20231017 | 123000 | 1788080400 | 37900 | 37850 | 37900 | 37850 | 76 |
| 430 | 20231017 | 122900 | 1785202600 | 37900 | 37900 | 37900 | 37850 | 102 |
| 431 | 20231017 | 122800 | 1781338100 | 37900 | 37900 | 37950 | 37850 | 401 |
| 432 | 20231017 | 122700 | 1766142800 | 37900 | 37850 | 37900 | 37850 | 19 |
| 433 | 20231017 | 122600 | 1765422850 | 37900 | 37850 | 37900 | 37850 | 191 |
| 434 | 20231017 | 122500 | 1758190500 | 37850 | 37850 | 37900 | 37850 | 30 |
| 435 | 20231017 | 122400 | 1757054950 | 37850 | 37900 | 37900 | 37850 | 106 |
| 436 | 20231017 | 122300 | 1753039350 | 37900 | 37850 | 37900 | 37850 | 207 |
| 437 | 20231017 | 122200 | 1745204250 | 37900 | 37850 | 37900 | 37850 | 119 |
| 438 | 20231017 | 122100 | 1740695850 | 37850 | 37900 | 37900 | 37850 | 103 |
| 439 | 20231017 | 122000 | 1736793750 | 37900 | 37900 | 37950 | 37850 | 214 |
| 440 | 20231017 | 121900 | 1728683050 | 37900 | 37900 | 37900 | 37850 | 206 |
| 441 | 20231017 | 121800 | 1720877750 | 37900 | 37950 | 37950 | 37900 | 277 |
| 442 | 20231017 | 121700 | 1710379300 | 37950 | 37900 | 37950 | 37850 | 451 |
| 443 | 20231017 | 121600 | 1693284650 | 37900 | 37850 | 37900 | 37800 | 317 |
| 444 | 20231017 | 121500 | 1681282600 | 37850 | 37800 | 37850 | 37800 | 126 |
| 445 | 20231017 | 121400 | 1676516800 | 37800 | 37850 | 37850 | 37800 | 353 |
| 446 | 20231017 | 121300 | 1663160450 | 37850 | 37850 | 37900 | 37850 | 26 |
| 447 | 20231017 | 121200 | 1662176200 | 37850 | 37850 | 37900 | 37850 | 117 |
| 448 | 20231017 | 121100 | 1657744800 | 37850 | 37800 | 37900 | 37800 | 417 |
| 449 | 20231017 | 121000 | 1641965450 | 37850 | 37850 | 37850 | 37800 | 102 |
| 450 | 20231017 | 120900 | 1638106800 | 37800 | 37850 | 37850 | 37800 | 254 |
| 451 | 20231017 | 120800 | 1628499250 | 37800 | 37800 | 37850 | 37800 | 229 |
| 452 | 20231017 | 120700 | 1619843000 | 37800 | 37800 | 37850 | 37800 | 149 |
| 453 | 20231017 | 120600 | 1614210650 | 37800 | 37800 | 37800 | 37750 | 360 |
| 454 | 20231017 | 120500 | 1600603600 | 37850 | 37900 | 37900 | 37800 | 552 |
| 455 | 20231017 | 120400 | 1579718700 | 37900 | 37900 | 37900 | 37850 | 165 |
| 456 | 20231017 | 120300 | 1573471600 | 37900 | 37900 | 37900 | 37850 | 182 |
| 457 | 20231017 | 120200 | 1566576150 | 37900 | 37900 | 37950 | 37900 | 520 |
| 458 | 20231017 | 120100 | 1546864150 | 37900 | 37900 | 37950 | 37900 | 78 |
| 459 | 20231017 | 120000 | 1543905800 | 37950 | 37900 | 37950 | 37900 | 167 |
| 460 | 20231017 | 115900 | 1537573600 | 37900 | 37850 | 37950 | 37850 | 612 |
| 461 | 20231017 | 115800 | 1514379450 | 37900 | 37850 | 37900 | 37850 | 108 |
| 462 | 20231017 | 115700 | 1510288150 | 37900 | 37900 | 37900 | 37850 | 243 |
| 463 | 20231017 | 115600 | 1501087600 | 37850 | 37900 | 37900 | 37850 | 8 |
| 464 | 20231017 | 115500 | 1500784700 | 37850 | 37850 | 37900 | 37850 | 94 |
| 465 | 20231017 | 115400 | 1497223200 | 37850 | 37900 | 37900 | 37850 | 165 |
| 466 | 20231017 | 115300 | 1490977750 | 37850 | 37850 | 37900 | 37850 | 93 |
| 467 | 20231017 | 115200 | 1487454400 | 37900 | 37900 | 37900 | 37850 | 83 |
| 468 | 20231017 | 115100 | 1484312150 | 37850 | 37850 | 37900 | 37850 | 226 |
| 469 | 20231017 | 115000 | 1475755100 | 37900 | 37900 | 37900 | 37850 | 81 |
| 470 | 20231017 | 114900 | 1472686250 | 37850 | 37900 | 37900 | 37850 | 46 |
| 471 | 20231017 | 114800 | 1470944750 | 37900 | 37900 | 37950 | 37900 | 214 |
| 472 | 20231017 | 114700 | 1462830600 | 37900 | 37900 | 37950 | 37900 | 297 |
| 473 | 20231017 | 114600 | 1451574150 | 37900 | 37900 | 37950 | 37900 | 129 |
| 474 | 20231017 | 114500 | 1446681850 | 37900 | 37950 | 37950 | 37900 | 116 |
| 475 | 20231017 | 114400 | 1442283900 | 37950 | 38000 | 38000 | 37950 | 1002 |
| 476 | 20231017 | 114300 | 1404254950 | 37950 | 37950 | 38000 | 37950 | 195 |
| 477 | 20231017 | 114200 | 1396850150 | 37950 | 37950 | 38000 | 37950 | 104 |
| 478 | 20231017 | 114100 | 1392901100 | 37950 | 38000 | 38000 | 37950 | 87 |
| 479 | 20231017 | 114000 | 1389596450 | 37950 | 37950 | 38000 | 37950 | 211 |
| 480 | 20231017 | 113900 | 1381587100 | 38000 | 37950 | 38000 | 37950 | 85 |
| 481 | 20231017 | 113800 | 1378358000 | 38000 | 37950 | 38000 | 37950 | 111 |
| 482 | 20231017 | 113700 | 1374142450 | 37950 | 38000 | 38000 | 37950 | 114 |
| 483 | 20231017 | 113600 | 1369816000 | 38000 | 38000 | 38000 | 37950 | 148 |
| 484 | 20231017 | 113500 | 1364194050 | 37950 | 38000 | 38000 | 37950 | 25 |
| 485 | 20231017 | 113400 | 1363244450 | 37950 | 37950 | 38000 | 37950 | 294 |
| 486 | 20231017 | 113300 | 1352081350 | 38000 | 37950 | 38000 | 37950 | 39 |
| 487 | 20231017 | 113200 | 1350599950 | 37950 | 37900 | 37950 | 37900 | 449 |
| 488 | 20231017 | 113100 | 1333561700 | 37900 | 37900 | 37950 | 37900 | 203 |
| 489 | 20231017 | 113000 | 1325863900 | 37950 | 37900 | 37950 | 37900 | 70 |
| 490 | 20231017 | 112900 | 1323208750 | 37900 | 37900 | 37950 | 37900 | 91 |
| 491 | 20231017 | 112800 | 1319756950 | 37900 | 37850 | 37900 | 37850 | 406 |
| 492 | 20231017 | 112700 | 1304375100 | 37850 | 37850 | 37900 | 37850 | 154 |
| 493 | 20231017 | 112600 | 1298542000 | 37850 | 37900 | 37900 | 37850 | 70 |
| 494 | 20231017 | 112500 | 1295889100 | 37850 | 37850 | 37900 | 37850 | 178 |
| 495 | 20231017 | 112400 | 1289150850 | 37850 | 37900 | 37900 | 37850 | 120 |
| 496 | 20231017 | 112300 | 1284605800 | 37850 | 37850 | 37900 | 37850 | 44 |
| 497 | 20231017 | 112200 | 1282940350 | 37900 | 37900 | 37900 | 37850 | 166 |
| 498 | 20231017 | 112100 | 1276653800 | 37850 | 37800 | 37900 | 37800 | 58 |
| 499 | 20231017 | 112000 | 1274459700 | 37800 | 37750 | 37800 | 37750 | 765 |
| 500 | 20231017 | 111900 | 1245544650 | 37750 | 37750 | 37800 | 37750 | 196 |
| 501 | 20231017 | 111800 | 1238142150 | 37800 | 37800 | 37800 | 37750 | 24 |
| 502 | 20231017 | 111700 | 1237235150 | 37750 | 37850 | 37900 | 37750 | 807 |
| 503 | 20231017 | 111600 | 1206702750 | 37850 | 37850 | 37900 | 37850 | 149 |
| 504 | 20231017 | 111500 | 1201060850 | 37850 | 37800 | 37850 | 37800 | 36 |
| 505 | 20231017 | 111400 | 1199699300 | 37850 | 37850 | 37900 | 37800 | 161 |
| 506 | 20231017 | 111300 | 1193606850 | 37850 | 37800 | 37850 | 37800 | 101 |
| 507 | 20231017 | 111200 | 1189784100 | 37800 | 37700 | 37800 | 37700 | 260 |
| 508 | 20231017 | 111100 | 1179968900 | 37700 | 37700 | 37750 | 37700 | 168 |
| 509 | 20231017 | 111000 | 1173634100 | 37750 | 37700 | 37750 | 37700 | 386 |
| 510 | 20231017 | 110900 | 1159074700 | 37700 | 37650 | 37700 | 37650 | 22 |
| 511 | 20231017 | 110800 | 1158246350 | 37650 | 37700 | 37750 | 37650 | 250 |
| 512 | 20231017 | 110700 | 1148821300 | 37700 | 37750 | 37750 | 37700 | 120 |
| 513 | 20231017 | 110600 | 1144294250 | 37700 | 37700 | 37750 | 37700 | 521 |
| 514 | 20231017 | 110500 | 1124652050 | 37750 | 37700 | 37750 | 37700 | 146 |
| 515 | 20231017 | 110400 | 1119147250 | 37750 | 37700 | 37750 | 37700 | 80 |
| 516 | 20231017 | 110300 | 1116129600 | 37700 | 37750 | 37750 | 37700 | 125 |
| 517 | 20231017 | 110200 | 1111412650 | 37700 | 37750 | 37750 | 37700 | 145 |
| 518 | 20231017 | 110100 | 1105945000 | 37700 | 37600 | 37700 | 37600 | 396 |
| 519 | 20231017 | 110000 | 1091027200 | 37650 | 37600 | 37650 | 37600 | 84 |
| 520 | 20231017 | 105900 | 1087865750 | 37600 | 37650 | 37650 | 37600 | 154 |
| 521 | 20231017 | 105800 | 1082074300 | 37650 | 37600 | 37650 | 37600 | 64 |
| 522 | 20231017 | 105700 | 1079666450 | 37650 | 37650 | 37650 | 37600 | 67 |
| 523 | 20231017 | 105600 | 1077145550 | 37600 | 37600 | 37650 | 37600 | 136 |
| 524 | 20231017 | 105500 | 1072031150 | 37650 | 37600 | 37650 | 37600 | 52 |
| 525 | 20231017 | 105400 | 1070074300 | 37600 | 37600 | 37650 | 37600 | 70 |
| 526 | 20231017 | 105300 | 1067442250 | 37600 | 37600 | 37650 | 37600 | 144 |
| 527 | 20231017 | 105200 | 1062027250 | 37650 | 37550 | 37650 | 37550 | 411 |
| 528 | 20231017 | 105100 | 1046583100 | 37500 | 37500 | 37500 | 37500 | 57 |
| 529 | 20231017 | 105000 | 1044445600 | 37500 | 37550 | 37550 | 37500 | 172 |
| 530 | 20231017 | 104900 | 1037992450 | 37550 | 37550 | 37550 | 37500 | 5 |
| 531 | 20231017 | 104800 | 1037804750 | 37500 | 37500 | 37550 | 37500 | 161 |
| 532 | 20231017 | 104700 | 1031767050 | 37550 | 37550 | 37550 | 37500 | 48 |
| 533 | 20231017 | 104600 | 1029965400 | 37550 | 37500 | 37550 | 37500 | 55 |
| 534 | 20231017 | 104500 | 1027902800 | 37500 | 37500 | 37550 | 37500 | 94 |
| 535 | 20231017 | 104400 | 1024377700 | 37550 | 37400 | 37550 | 37400 | 1059 |
| 536 | 20231017 | 104300 | 984722850 | 37400 | 37400 | 37400 | 37400 | 13 |
| 537 | 20231017 | 104200 | 984236650 | 37350 | 37400 | 37400 | 37350 | 151 |
| 538 | 20231017 | 104100 | 978596700 | 37400 | 37400 | 37400 | 37400 | 10 |
| 539 | 20231017 | 104000 | 978222700 | 37400 | 37400 | 37400 | 37350 | 285 |
| 540 | 20231017 | 103900 | 967568400 | 37450 | 37500 | 37500 | 37400 | 966 |
| 541 | 20231017 | 103800 | 931364000 | 37500 | 37500 | 37550 | 37500 | 56 |
| 542 | 20231017 | 103700 | 929263950 | 37500 | 37500 | 37550 | 37500 | 101 |
| 543 | 20231017 | 103600 | 925475150 | 37500 | 37550 | 37550 | 37500 | 100 |
| 544 | 20231017 | 103500 | 921725050 | 37500 | 37550 | 37550 | 37500 | 94 |
| 545 | 20231017 | 103400 | 918199400 | 37550 | 37550 | 37600 | 37550 | 392 |
| 546 | 20231017 | 103300 | 903479200 | 37550 | 37550 | 37550 | 37550 | 179 |
| 547 | 20231017 | 103200 | 896757750 | 37600 | 37550 | 37600 | 37550 | 3 |
| 548 | 20231017 | 103100 | 896645000 | 37550 | 37600 | 37600 | 37550 | 91 |
| 549 | 20231017 | 103000 | 893226800 | 37550 | 37550 | 37600 | 37550 | 319 |
| 550 | 20231017 | 102900 | 881248250 | 37550 | 37550 | 37600 | 37550 | 224 |
| 551 | 20231017 | 102800 | 872836450 | 37550 | 37600 | 37600 | 37550 | 13 |
| 552 | 20231017 | 102700 | 872347800 | 37550 | 37650 | 37650 | 37550 | 718 |
| 553 | 20231017 | 102600 | 845337350 | 37650 | 37750 | 37750 | 37650 | 608 |
| 554 | 20231017 | 102500 | 822415750 | 37700 | 37650 | 37700 | 37650 | 242 |
| 555 | 20231017 | 102400 | 813297050 | 37650 | 37650 | 37700 | 37650 | 215 |
| 556 | 20231017 | 102300 | 805200650 | 37650 | 37650 | 37700 | 37650 | 72 |
| 557 | 20231017 | 102200 | 802488250 | 37650 | 37650 | 37700 | 37600 | 285 |
| 558 | 20231017 | 102100 | 791765700 | 37600 | 37600 | 37650 | 37600 | 258 |
| 559 | 20231017 | 102000 | 782056450 | 37600 | 37600 | 37650 | 37600 | 196 |
| 560 | 20231017 | 101900 | 774679800 | 37600 | 37600 | 37650 | 37600 | 135 |
| 561 | 20231017 | 101800 | 769602850 | 37600 | 37650 | 37650 | 37600 | 74 |
| 562 | 20231017 | 101700 | 766818200 | 37600 | 37650 | 37650 | 37600 | 100 |
| 563 | 20231017 | 101600 | 763056850 | 37600 | 37600 | 37600 | 37600 | 122 |
| 564 | 20231017 | 101500 | 758469650 | 37650 | 37650 | 37650 | 37600 | 50 |
| 565 | 20231017 | 101400 | 756588950 | 37600 | 37650 | 37650 | 37600 | 21 |
| 566 | 20231017 | 101300 | 755799300 | 37600 | 37600 | 37650 | 37600 | 160 |
| 567 | 20231017 | 101200 | 749783250 | 37650 | 37650 | 37650 | 37600 | 34 |
| 568 | 20231017 | 101100 | 748504200 | 37650 | 37600 | 37650 | 37600 | 14 |
| 569 | 20231017 | 101000 | 747977150 | 37600 | 37600 | 37650 | 37600 | 189 |
| 570 | 20231017 | 100900 | 740870550 | 37600 | 37600 | 37600 | 37600 | 638 |
| 571 | 20231017 | 100800 | 716881750 | 37550 | 37550 | 37600 | 37550 | 37 |
| 572 | 20231017 | 100700 | 715491750 | 37550 | 37550 | 37600 | 37550 | 287 |
| 573 | 20231017 | 100600 | 704708200 | 37600 | 37550 | 37600 | 37550 | 24 |
| 574 | 20231017 | 100500 | 703806950 | 37550 | 37600 | 37600 | 37550 | 59 |
| 575 | 20231017 | 100400 | 701590250 | 37550 | 37600 | 37600 | 37550 | 143 |
| 576 | 20231017 | 100300 | 696220500 | 37550 | 37550 | 37600 | 37550 | 81 |
| 577 | 20231017 | 100200 | 693178400 | 37600 | 37600 | 37600 | 37550 | 35 |
| 578 | 20231017 | 100100 | 691863450 | 37550 | 37550 | 37600 | 37550 | 171 |
| 579 | 20231017 | 100000 | 685442300 | 37600 | 37750 | 37750 | 37600 | 940 |
| 580 | 20231017 | 095900 | 650032450 | 37700 | 37700 | 37750 | 37700 | 412 |
| 581 | 20231017 | 095800 | 634497900 | 37700 | 37750 | 37750 | 37700 | 183 |
| 582 | 20231017 | 095700 | 627596100 | 37700 | 37700 | 37750 | 37700 | 185 |
| 583 | 20231017 | 095600 | 620619200 | 37750 | 37750 | 37750 | 37700 | 161 |
| 584 | 20231017 | 095500 | 614547250 | 37700 | 37750 | 37750 | 37700 | 125 |
| 585 | 20231017 | 095400 | 609832100 | 37700 | 37700 | 37750 | 37700 | 97 |
| 586 | 20231017 | 095300 | 606175100 | 37750 | 37700 | 37750 | 37700 | 170 |
| 587 | 20231017 | 095200 | 599762150 | 37700 | 37750 | 37750 | 37700 | 175 |
| 588 | 20231017 | 095100 | 593160450 | 37750 | 37700 | 37750 | 37700 | 100 |
| 589 | 20231017 | 095000 | 589385500 | 37700 | 37750 | 37750 | 37700 | 279 |
| 590 | 20231017 | 094900 | 578863950 | 37750 | 37750 | 37750 | 37700 | 70 |
| 591 | 20231017 | 094800 | 576221550 | 37750 | 37700 | 37750 | 37700 | 49 |
| 592 | 20231017 | 094700 | 574372800 | 37700 | 37700 | 37750 | 37700 | 262 |
| 593 | 20231017 | 094600 | 564495300 | 37700 | 37750 | 37750 | 37700 | 59 |
| 594 | 20231017 | 094500 | 562269750 | 37750 | 37700 | 37750 | 37700 | 61 |
| 595 | 20231017 | 094400 | 559967600 | 37700 | 37700 | 37750 | 37700 | 119 |
| 596 | 20231017 | 094300 | 555481200 | 37750 | 37700 | 37750 | 37700 | 128 |
| 597 | 20231017 | 094200 | 550655500 | 37700 | 37700 | 37750 | 37700 | 46 |
| 598 | 20231017 | 094100 | 548920600 | 37750 | 37700 | 37750 | 37700 | 215 |
| 599 | 20231017 | 094000 | 540814550 | 37700 | 37700 | 37700 | 37650 | 137 |
| 600 | 20231017 | 093900 | 535651800 | 37650 | 37650 | 37700 | 37650 | 140 |
| 601 | 20231017 | 093800 | 530378800 | 37650 | 37650 | 37650 | 37600 | 281 |
| 602 | 20231017 | 093700 | 519804000 | 37650 | 37600 | 37650 | 37600 | 133 |
| 603 | 20231017 | 093600 | 514801000 | 37600 | 37600 | 37650 | 37600 | 95 |
| 604 | 20231017 | 093500 | 511225100 | 37600 | 37600 | 37700 | 37600 | 417 |
| 605 | 20231017 | 093400 | 495541750 | 37600 | 37700 | 37700 | 37600 | 135 |
| 606 | 20231017 | 093300 | 490461350 | 37700 | 37700 | 37750 | 37550 | 332 |
| 607 | 20231017 | 093200 | 477952800 | 37750 | 37800 | 37850 | 37750 | 772 |
| 608 | 20231017 | 093100 | 448775200 | 37800 | 37800 | 37850 | 37800 | 40 |
| 609 | 20231017 | 093000 | 447262800 | 37850 | 37800 | 37850 | 37800 | 108 |
| 610 | 20231017 | 092900 | 443179900 | 37800 | 37800 | 37850 | 37800 | 139 |
| 611 | 20231017 | 092800 | 437924250 | 37850 | 37850 | 37850 | 37850 | 2 |
| 612 | 20231017 | 092700 | 437848550 | 37850 | 37950 | 38000 | 37850 | 1097 |
| 613 | 20231017 | 092600 | 396250750 | 37950 | 38000 | 38000 | 37950 | 178 |
| 614 | 20231017 | 092500 | 389493300 | 38000 | 37950 | 38000 | 37950 | 231 |
| 615 | 20231017 | 092400 | 380722050 | 38000 | 38000 | 38000 | 38000 | 22 |
| 616 | 20231017 | 092300 | 379886050 | 37950 | 38000 | 38000 | 37950 | 332 |
| 617 | 20231017 | 092200 | 367282050 | 37950 | 37950 | 38000 | 37900 | 595 |
| 618 | 20231017 | 092100 | 344700450 | 37950 | 37950 | 37950 | 37950 | 88 |
| 619 | 20231017 | 092000 | 341360850 | 37950 | 37950 | 37950 | 37900 | 125 |
| 620 | 20231017 | 091900 | 336617150 | 37950 | 37950 | 37950 | 37900 | 110 |
| 621 | 20231017 | 091800 | 332444150 | 37900 | 37950 | 37950 | 37900 | 4 |
| 622 | 20231017 | 091700 | 332292450 | 37900 | 37900 | 37950 | 37900 | 120 |
| 623 | 20231017 | 091600 | 327743650 | 37900 | 37900 | 37900 | 37900 | 128 |
| 624 | 20231017 | 091500 | 322892450 | 37900 | 37900 | 37900 | 37900 | 77 |
| 625 | 20231017 | 091400 | 319974150 | 37900 | 37750 | 37900 | 37750 | 649 |
| 626 | 20231017 | 091300 | 295453400 | 37750 | 37650 | 37750 | 37650 | 97 |
| 627 | 20231017 | 091200 | 291796100 | 37750 | 37750 | 37750 | 37750 | 0 |
| 628 | 20231017 | 091100 | 291796100 | 37750 | 37700 | 37750 | 37500 | 1053 |
| 629 | 20231017 | 091000 | 252146050 | 37750 | 37750 | 37750 | 37750 | 61 |
| 630 | 20231017 | 090900 | 249843300 | 37750 | 37800 | 37800 | 37750 | 129 |
| 631 | 20231017 | 090800 | 244972800 | 37800 | 38000 | 38000 | 37750 | 991 |
| 632 | 20231017 | 090700 | 207416650 | 38050 | 38000 | 38050 | 38000 | 252 |
| 633 | 20231017 | 090600 | 197836300 | 38050 | 38000 | 38100 | 38000 | 683 |
| 634 | 20231017 | 090500 | 171842550 | 38000 | 38050 | 38100 | 38000 | 1132 |
| 635 | 20231017 | 090400 | 128776350 | 38100 | 38000 | 38100 | 38000 | 344 |
| 636 | 20231017 | 090300 | 115683650 | 38050 | 37950 | 38050 | 37950 | 569 |
| 637 | 20231017 | 090200 | 94045700 | 37950 | 37950 | 38050 | 37900 | 724 |
| 638 | 20231017 | 090100 | 66574900 | 37950 | 37950 | 38050 | 37950 | 213 |
| 639 | 20231017 | 090000 | 58487700 | 37950 | 37900 | 38100 | 37500 | 1545 |