32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 185800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 3 | 20231012 | 185700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20231012 | 185600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20231012 | 185500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20231012 | 185400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20231012 | 185300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20231012 | 185200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20231012 | 185100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20231012 | 185000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20231012 | 184900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20231012 | 184800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20231012 | 184700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20231012 | 184600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20231012 | 184500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20231012 | 184400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20231012 | 184300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20231012 | 184200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20231012 | 184100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20231012 | 184000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20231012 | 183900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20231012 | 183800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20231012 | 183700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20231012 | 183600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20231012 | 183500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20231012 | 183400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20231012 | 183300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20231012 | 183200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20231012 | 183100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20231012 | 183000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20231012 | 182900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20231012 | 182800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 33 | 20231012 | 182700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20231012 | 182600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20231012 | 182500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20231012 | 182400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20231012 | 182300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20231012 | 182200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20231012 | 182100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20231012 | 182000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20231012 | 181900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20231012 | 181800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20231012 | 181700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20231012 | 181600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20231012 | 181500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20231012 | 181400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20231012 | 181300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20231012 | 181200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20231012 | 181100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20231012 | 181000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20231012 | 180900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20231012 | 180800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20231012 | 180700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20231012 | 180600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20231012 | 180500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20231012 | 180400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20231012 | 180300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20231012 | 180200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20231012 | 180100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20231012 | 180000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20231012 | 175900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20231012 | 175800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 63 | 20231012 | 175700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20231012 | 175600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20231012 | 175500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20231012 | 175400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20231012 | 175300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20231012 | 175200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20231012 | 175100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20231012 | 175000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20231012 | 174900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20231012 | 174800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20231012 | 174700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20231012 | 174600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20231012 | 174500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20231012 | 174400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20231012 | 174300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20231012 | 174200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20231012 | 174100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20231012 | 174000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20231012 | 173900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20231012 | 173800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20231012 | 173700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20231012 | 173600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20231012 | 173500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20231012 | 173400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20231012 | 173300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20231012 | 173200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20231012 | 173100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20231012 | 173000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20231012 | 172900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20231012 | 172800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 93 | 20231012 | 172700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20231012 | 172600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20231012 | 172500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20231012 | 172400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20231012 | 172300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20231012 | 172200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20231012 | 172100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20231012 | 172000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20231012 | 171900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20231012 | 171800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20231012 | 171700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20231012 | 171600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20231012 | 171500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20231012 | 171400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20231012 | 171300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20231012 | 171200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20231012 | 171100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20231012 | 171000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20231012 | 170900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20231012 | 170800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20231012 | 170700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20231012 | 170600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20231012 | 170500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20231012 | 170400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20231012 | 170300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20231012 | 170200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20231012 | 170100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20231012 | 170000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20231012 | 165900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20231012 | 165800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 123 | 20231012 | 165700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20231012 | 165600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20231012 | 165500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20231012 | 165400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20231012 | 165300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20231012 | 165200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20231012 | 165100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20231012 | 165000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20231012 | 164900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20231012 | 164800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20231012 | 164700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20231012 | 164600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20231012 | 164500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20231012 | 164400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20231012 | 164300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20231012 | 164200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20231012 | 164100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20231012 | 164000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20231012 | 163900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20231012 | 163800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20231012 | 163700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20231012 | 163600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20231012 | 163500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20231012 | 163400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20231012 | 163300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20231012 | 163200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20231012 | 163100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20231012 | 163000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20231012 | 162900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20231012 | 162800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 153 | 20231012 | 162700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20231012 | 162600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20231012 | 162500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20231012 | 162400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20231012 | 162300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20231012 | 162200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20231012 | 162100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20231012 | 162000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20231012 | 161900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20231012 | 161800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20231012 | 161700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20231012 | 161600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20231012 | 161500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20231012 | 161400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20231012 | 161300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20231012 | 161200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20231012 | 161100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20231012 | 161000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20231012 | 160900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20231012 | 160800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20231012 | 160700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20231012 | 160600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20231012 | 160500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20231012 | 160400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20231012 | 160300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20231012 | 160200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20231012 | 160100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20231012 | 160000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20231012 | 155900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20231012 | 155800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 183 | 20231012 | 155700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20231012 | 155600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20231012 | 155500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20231012 | 155400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20231012 | 155300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20231012 | 155200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20231012 | 155100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20231012 | 155000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20231012 | 154900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20231012 | 154800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20231012 | 154700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20231012 | 154600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20231012 | 154500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20231012 | 154400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20231012 | 154300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20231012 | 154200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20231012 | 154100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20231012 | 154000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20231012 | 153900 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20231012 | 153800 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20231012 | 153700 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20231012 | 153600 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20231012 | 153500 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20231012 | 153400 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20231012 | 153300 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20231012 | 153200 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20231012 | 153100 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20231012 | 153000 | 34248097500 | 49100 | 49100 | 49100 | 49100 | 108549 |
| 211 | 20231012 | 152900 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20231012 | 152800 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 213 | 20231012 | 152700 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20231012 | 152600 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20231012 | 152500 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20231012 | 152400 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20231012 | 152300 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20231012 | 152200 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20231012 | 152100 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20231012 | 152000 | 28918341600 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20231012 | 151900 | 28918341600 | 49000 | 48950 | 49000 | 48950 | 2232 |
| 222 | 20231012 | 151800 | 28809015000 | 49000 | 48950 | 49000 | 48950 | 1217 |
| 223 | 20231012 | 151700 | 28749394150 | 48950 | 48950 | 49000 | 48950 | 1154 |
| 224 | 20231012 | 151600 | 28692897000 | 48950 | 48900 | 49000 | 48900 | 2376 |
| 225 | 20231012 | 151500 | 28576591500 | 48950 | 48850 | 48950 | 48850 | 4489 |
| 226 | 20231012 | 151400 | 28357078900 | 48850 | 48850 | 48900 | 48850 | 2013 |
| 227 | 20231012 | 151300 | 28258664150 | 48900 | 48850 | 48900 | 48850 | 2638 |
| 228 | 20231012 | 151200 | 28129694100 | 48850 | 48850 | 48900 | 48850 | 1605 |
| 229 | 20231012 | 151100 | 28051231550 | 48850 | 48900 | 48900 | 48850 | 1102 |
| 230 | 20231012 | 151000 | 27997362150 | 48900 | 48850 | 48900 | 48850 | 2476 |
| 231 | 20231012 | 150900 | 27876328300 | 48850 | 48850 | 48900 | 48850 | 3172 |
| 232 | 20231012 | 150800 | 27721298000 | 48850 | 48900 | 48900 | 48850 | 712 |
| 233 | 20231012 | 150700 | 27686499600 | 48850 | 48900 | 48900 | 48850 | 968 |
| 234 | 20231012 | 150600 | 27639184050 | 48900 | 48850 | 48900 | 48850 | 2234 |
| 235 | 20231012 | 150500 | 27529966100 | 48900 | 48850 | 48900 | 48850 | 537 |
| 236 | 20231012 | 150400 | 27503725600 | 48900 | 48850 | 48900 | 48850 | 1048 |
| 237 | 20231012 | 150300 | 27452498300 | 48850 | 48900 | 48900 | 48850 | 839 |
| 238 | 20231012 | 150200 | 27411486850 | 48850 | 48900 | 48900 | 48850 | 1098 |
| 239 | 20231012 | 150100 | 27357831700 | 48850 | 48850 | 48900 | 48850 | 4602 |
| 240 | 20231012 | 150000 | 27133004800 | 48900 | 48900 | 48900 | 48850 | 875 |
| 241 | 20231012 | 145900 | 27090243200 | 48900 | 48850 | 48900 | 48850 | 561 |
| 242 | 20231012 | 145800 | 27062823650 | 48900 | 48850 | 48900 | 48850 | 679 |
| 243 | 20231012 | 145700 | 27029644350 | 48850 | 48850 | 48900 | 48850 | 689 |
| 244 | 20231012 | 145600 | 26995971300 | 48900 | 48850 | 48900 | 48850 | 871 |
| 245 | 20231012 | 145500 | 26953401550 | 48900 | 48850 | 48900 | 48850 | 2008 |
| 246 | 20231012 | 145400 | 26855228750 | 48850 | 48850 | 48900 | 48850 | 975 |
| 247 | 20231012 | 145300 | 26807564350 | 48850 | 48900 | 48900 | 48850 | 887 |
| 248 | 20231012 | 145200 | 26764219500 | 48900 | 48850 | 48900 | 48850 | 597 |
| 249 | 20231012 | 145100 | 26735049350 | 48850 | 48850 | 48900 | 48850 | 969 |
| 250 | 20231012 | 145000 | 26687702150 | 48850 | 48850 | 48900 | 48850 | 685 |
| 251 | 20231012 | 144900 | 26654221050 | 48850 | 48950 | 49000 | 48850 | 14840 |
| 252 | 20231012 | 144800 | 25927985850 | 48950 | 48950 | 49000 | 48950 | 2076 |
| 253 | 20231012 | 144700 | 25826344750 | 48950 | 48950 | 49000 | 48950 | 1497 |
| 254 | 20231012 | 144600 | 25753027050 | 48950 | 49000 | 49000 | 48950 | 888 |
| 255 | 20231012 | 144500 | 25709539050 | 48950 | 49000 | 49000 | 48950 | 1268 |
| 256 | 20231012 | 144400 | 25647419700 | 49000 | 49000 | 49000 | 48950 | 2023 |
| 257 | 20231012 | 144300 | 25548366550 | 48950 | 49000 | 49000 | 48950 | 1077 |
| 258 | 20231012 | 144200 | 25495612250 | 49000 | 48950 | 49000 | 48950 | 1048 |
| 259 | 20231012 | 144100 | 25444281650 | 48950 | 49000 | 49000 | 48950 | 1024 |
| 260 | 20231012 | 144000 | 25394118900 | 48950 | 48900 | 49000 | 48900 | 2388 |
| 261 | 20231012 | 143900 | 25277227100 | 48950 | 48950 | 48950 | 48900 | 2953 |
| 262 | 20231012 | 143800 | 25132693550 | 48900 | 48950 | 48950 | 48900 | 1380 |
| 263 | 20231012 | 143700 | 25065158550 | 48900 | 48900 | 48950 | 48900 | 763 |
| 264 | 20231012 | 143600 | 25027822550 | 48950 | 48950 | 48950 | 48900 | 1017 |
| 265 | 20231012 | 143500 | 24978054700 | 48950 | 48900 | 48950 | 48900 | 849 |
| 266 | 20231012 | 143400 | 24936513050 | 48900 | 48900 | 48950 | 48900 | 651 |
| 267 | 20231012 | 143300 | 24904666000 | 48950 | 48900 | 48950 | 48900 | 3871 |
| 268 | 20231012 | 143200 | 24715355050 | 48950 | 48850 | 48950 | 48850 | 2664 |
| 269 | 20231012 | 143100 | 24585036300 | 48900 | 48900 | 48900 | 48850 | 1359 |
| 270 | 20231012 | 143000 | 24518594300 | 48900 | 48900 | 48900 | 48850 | 1421 |
| 271 | 20231012 | 142900 | 24449128250 | 48850 | 48850 | 48950 | 48800 | 11230 |
| 272 | 20231012 | 142800 | 23900330650 | 48850 | 48850 | 48850 | 48800 | 598 |
| 273 | 20231012 | 142700 | 23871125350 | 48850 | 48850 | 48850 | 48800 | 653 |
| 274 | 20231012 | 142600 | 23839240500 | 48850 | 48800 | 48850 | 48800 | 980 |
| 275 | 20231012 | 142500 | 23791383450 | 48800 | 48850 | 48850 | 48800 | 773 |
| 276 | 20231012 | 142400 | 23753640050 | 48800 | 48800 | 48850 | 48800 | 380 |
| 277 | 20231012 | 142300 | 23735089450 | 48800 | 48800 | 48850 | 48800 | 2948 |
| 278 | 20231012 | 142200 | 23591089800 | 48850 | 48850 | 48850 | 48800 | 1624 |
| 279 | 20231012 | 142100 | 23511822250 | 48850 | 48800 | 48850 | 48800 | 532 |
| 280 | 20231012 | 142000 | 23485849850 | 48850 | 48800 | 48850 | 48800 | 633 |
| 281 | 20231012 | 141900 | 23454940550 | 48800 | 48800 | 48850 | 48800 | 2518 |
| 282 | 20231012 | 141800 | 23331998400 | 48800 | 48800 | 48850 | 48800 | 635 |
| 283 | 20231012 | 141700 | 23300989100 | 48850 | 48800 | 48850 | 48800 | 552 |
| 284 | 20231012 | 141600 | 23274034100 | 48850 | 48800 | 48850 | 48800 | 502 |
| 285 | 20231012 | 141500 | 23249526300 | 48800 | 48800 | 48850 | 48800 | 1533 |
| 286 | 20231012 | 141400 | 23174702400 | 48800 | 48800 | 48850 | 48800 | 444 |
| 287 | 20231012 | 141300 | 23153025950 | 48800 | 48850 | 48900 | 48800 | 2494 |
| 288 | 20231012 | 141200 | 23031191250 | 48850 | 48800 | 48850 | 48750 | 3202 |
| 289 | 20231012 | 141100 | 22874934800 | 48750 | 48800 | 48850 | 48750 | 8640 |
| 290 | 20231012 | 141000 | 22453343950 | 48850 | 48850 | 48850 | 48800 | 1059 |
| 291 | 20231012 | 140900 | 22401642450 | 48800 | 48800 | 48850 | 48800 | 304 |
| 292 | 20231012 | 140800 | 22386804000 | 48850 | 48800 | 48850 | 48800 | 1742 |
| 293 | 20231012 | 140700 | 22301769950 | 48800 | 48850 | 48900 | 48800 | 2458 |
| 294 | 20231012 | 140600 | 22181681050 | 48850 | 48800 | 48850 | 48800 | 1352 |
| 295 | 20231012 | 140500 | 22115641300 | 48850 | 48800 | 48850 | 48800 | 456 |
| 296 | 20231012 | 140400 | 22093375500 | 48800 | 48800 | 48850 | 48800 | 1754 |
| 297 | 20231012 | 140300 | 22007758400 | 48850 | 48700 | 48850 | 48700 | 5027 |
| 298 | 20231012 | 140200 | 21762660650 | 48700 | 48700 | 48750 | 48700 | 659 |
| 299 | 20231012 | 140100 | 21730554550 | 48700 | 48750 | 48750 | 48700 | 533 |
| 300 | 20231012 | 140000 | 21704578100 | 48700 | 48750 | 48750 | 48700 | 625 |
| 301 | 20231012 | 135900 | 21674126700 | 48750 | 48750 | 48750 | 48700 | 1005 |
| 302 | 20231012 | 135800 | 21625158700 | 48750 | 48750 | 48750 | 48700 | 554 |
| 303 | 20231012 | 135700 | 21598163950 | 48750 | 48700 | 48750 | 48700 | 1959 |
| 304 | 20231012 | 135600 | 21502744100 | 48700 | 48700 | 48750 | 48700 | 853 |
| 305 | 20231012 | 135500 | 21461180700 | 48700 | 48700 | 48750 | 48700 | 726 |
| 306 | 20231012 | 135400 | 21425813850 | 48700 | 48750 | 48750 | 48700 | 624 |
| 307 | 20231012 | 135300 | 21395412200 | 48700 | 48700 | 48750 | 48700 | 626 |
| 308 | 20231012 | 135200 | 21364917050 | 48750 | 48700 | 48750 | 48700 | 859 |
| 309 | 20231012 | 135100 | 21323061400 | 48700 | 48750 | 48750 | 48700 | 1024 |
| 310 | 20231012 | 135000 | 21273179650 | 48700 | 48700 | 48800 | 48650 | 1438 |
| 311 | 20231012 | 134900 | 21203133800 | 48700 | 48700 | 48800 | 48650 | 4768 |
| 312 | 20231012 | 134800 | 20970915700 | 48750 | 48700 | 48750 | 48700 | 462 |
| 313 | 20231012 | 134700 | 20948406300 | 48750 | 48650 | 48800 | 48650 | 1713 |
| 314 | 20231012 | 134600 | 20864963350 | 48700 | 48750 | 48800 | 48650 | 3653 |
| 315 | 20231012 | 134500 | 20687043200 | 48800 | 48800 | 48800 | 48750 | 711 |
| 316 | 20231012 | 134400 | 20652368350 | 48800 | 48700 | 48800 | 48700 | 1692 |
| 317 | 20231012 | 134300 | 20569834050 | 48750 | 48650 | 48750 | 48600 | 3202 |
| 318 | 20231012 | 134200 | 20413977400 | 48600 | 48650 | 48700 | 48600 | 3407 |
| 319 | 20231012 | 134100 | 20248287450 | 48650 | 48650 | 48700 | 48600 | 6852 |
| 320 | 20231012 | 134000 | 19914939300 | 48650 | 48700 | 48700 | 48600 | 8467 |
| 321 | 20231012 | 133900 | 19503016250 | 48700 | 48650 | 48700 | 48650 | 1975 |
| 322 | 20231012 | 133800 | 19406901450 | 48650 | 48700 | 48700 | 48650 | 613 |
| 323 | 20231012 | 133700 | 19377065750 | 48700 | 48650 | 48700 | 48650 | 662 |
| 324 | 20231012 | 133600 | 19344854350 | 48700 | 48700 | 48700 | 48650 | 1466 |
| 325 | 20231012 | 133500 | 19273473100 | 48700 | 48750 | 48750 | 48650 | 13490 |
| 326 | 20231012 | 133400 | 18616121550 | 48750 | 48800 | 48800 | 48750 | 378 |
| 327 | 20231012 | 133300 | 18597686700 | 48800 | 48800 | 48800 | 48750 | 441 |
| 328 | 20231012 | 133200 | 18576178650 | 48750 | 48750 | 48800 | 48750 | 523 |
| 329 | 20231012 | 133100 | 18550670800 | 48750 | 48750 | 48800 | 48750 | 1655 |
| 330 | 20231012 | 133000 | 18469971250 | 48800 | 48750 | 48800 | 48750 | 267 |
| 331 | 20231012 | 132900 | 18456946100 | 48750 | 48800 | 48800 | 48750 | 515 |
| 332 | 20231012 | 132800 | 18431828700 | 48750 | 48750 | 48800 | 48750 | 1483 |
| 333 | 20231012 | 132700 | 18359524650 | 48800 | 48800 | 48800 | 48750 | 367 |
| 334 | 20231012 | 132600 | 18341624800 | 48800 | 48800 | 48800 | 48750 | 613 |
| 335 | 20231012 | 132500 | 18311717500 | 48800 | 48800 | 48800 | 48750 | 555 |
| 336 | 20231012 | 132400 | 18284650450 | 48750 | 48750 | 48800 | 48750 | 1396 |
| 337 | 20231012 | 132300 | 18216588250 | 48750 | 48700 | 48800 | 48700 | 1526 |
| 338 | 20231012 | 132200 | 18142203800 | 48700 | 48700 | 48750 | 48700 | 602 |
| 339 | 20231012 | 132100 | 18112871150 | 48700 | 48700 | 48750 | 48700 | 504 |
| 340 | 20231012 | 132000 | 18088308500 | 48700 | 48650 | 48750 | 48650 | 5874 |
| 341 | 20231012 | 131900 | 17802225050 | 48700 | 48650 | 48700 | 48650 | 2501 |
| 342 | 20231012 | 131800 | 17680441050 | 48700 | 48650 | 48700 | 48650 | 2275 |
| 343 | 20231012 | 131700 | 17569689900 | 48700 | 48650 | 48700 | 48650 | 1993 |
| 344 | 20231012 | 131600 | 17472688800 | 48650 | 48650 | 48700 | 48650 | 426 |
| 345 | 20231012 | 131500 | 17451960300 | 48650 | 48650 | 48700 | 48650 | 1134 |
| 346 | 20231012 | 131400 | 17396754700 | 48650 | 48650 | 48700 | 48650 | 413 |
| 347 | 20231012 | 131300 | 17376661900 | 48700 | 48650 | 48700 | 48650 | 1378 |
| 348 | 20231012 | 131200 | 17309617850 | 48650 | 48650 | 48700 | 48650 | 240 |
| 349 | 20231012 | 131100 | 17297941550 | 48700 | 48650 | 48700 | 48650 | 898 |
| 350 | 20231012 | 131000 | 17254252200 | 48650 | 48650 | 48700 | 48650 | 1196 |
| 351 | 20231012 | 130900 | 17196062950 | 48650 | 48650 | 48700 | 48650 | 3357 |
| 352 | 20231012 | 130800 | 17032694450 | 48650 | 48650 | 48700 | 48650 | 471 |
| 353 | 20231012 | 130700 | 17009767500 | 48700 | 48700 | 48750 | 48650 | 10663 |
| 354 | 20231012 | 130600 | 16490579900 | 48750 | 48750 | 48750 | 48700 | 1696 |
| 355 | 20231012 | 130500 | 16407961750 | 48750 | 48750 | 48750 | 48700 | 559 |
| 356 | 20231012 | 130400 | 16380725350 | 48700 | 48700 | 48750 | 48700 | 272 |
| 357 | 20231012 | 130300 | 16367470100 | 48750 | 48750 | 48750 | 48700 | 927 |
| 358 | 20231012 | 130200 | 16322317050 | 48700 | 48700 | 48750 | 48700 | 1476 |
| 359 | 20231012 | 130100 | 16250427350 | 48750 | 48700 | 48750 | 48700 | 297 |
| 360 | 20231012 | 130000 | 16235951850 | 48750 | 48700 | 48750 | 48700 | 775 |
| 361 | 20231012 | 125900 | 16198176350 | 48700 | 48700 | 48750 | 48700 | 1141 |
| 362 | 20231012 | 125800 | 16142609050 | 48700 | 48700 | 48750 | 48700 | 525 |
| 363 | 20231012 | 125700 | 16117027150 | 48700 | 48700 | 48750 | 48700 | 346 |
| 364 | 20231012 | 125600 | 16100163950 | 48700 | 48700 | 48750 | 48700 | 228 |
| 365 | 20231012 | 125500 | 16089059550 | 48700 | 48700 | 48750 | 48700 | 311 |
| 366 | 20231012 | 125400 | 16073908950 | 48700 | 48700 | 48800 | 48700 | 4188 |
| 367 | 20231012 | 125300 | 15869709850 | 48700 | 48700 | 48750 | 48700 | 998 |
| 368 | 20231012 | 125200 | 15821063150 | 48750 | 48700 | 48750 | 48700 | 276 |
| 369 | 20231012 | 125100 | 15807616100 | 48700 | 48700 | 48800 | 48700 | 1081 |
| 370 | 20231012 | 125000 | 15754945900 | 48700 | 48700 | 48750 | 48700 | 1953 |
| 371 | 20231012 | 124900 | 15659762350 | 48750 | 48750 | 48750 | 48700 | 185 |
| 372 | 20231012 | 124800 | 15650748500 | 48700 | 48750 | 48750 | 48700 | 129 |
| 373 | 20231012 | 124700 | 15644463400 | 48700 | 48750 | 48750 | 48700 | 209 |
| 374 | 20231012 | 124600 | 15634280550 | 48700 | 48750 | 48750 | 48700 | 349 |
| 375 | 20231012 | 124500 | 15617273400 | 48750 | 48700 | 48750 | 48650 | 646 |
| 376 | 20231012 | 124400 | 15585812700 | 48700 | 48750 | 48800 | 48650 | 1131 |
| 377 | 20231012 | 124300 | 15530732550 | 48750 | 48600 | 48750 | 48600 | 3307 |
| 378 | 20231012 | 124200 | 15369667250 | 48650 | 48650 | 48700 | 48600 | 4716 |
| 379 | 20231012 | 124100 | 15140232400 | 48700 | 48750 | 48750 | 48650 | 7121 |
| 380 | 20231012 | 124000 | 14793488350 | 48700 | 48800 | 48800 | 48700 | 14688 |
| 381 | 20231012 | 123900 | 14077049400 | 48850 | 48800 | 48850 | 48800 | 677 |
| 382 | 20231012 | 123800 | 14044010700 | 48800 | 48800 | 48850 | 48800 | 172 |
| 383 | 20231012 | 123700 | 14035613750 | 48800 | 48800 | 48850 | 48800 | 362 |
| 384 | 20231012 | 123600 | 14017940550 | 48800 | 48800 | 48850 | 48800 | 421 |
| 385 | 20231012 | 123500 | 13997394050 | 48800 | 48850 | 48900 | 48800 | 5574 |
| 386 | 20231012 | 123400 | 13725139350 | 48900 | 48900 | 48900 | 48850 | 471 |
| 387 | 20231012 | 123300 | 13702121500 | 48850 | 48900 | 48900 | 48850 | 185 |
| 388 | 20231012 | 123200 | 13693080750 | 48900 | 48850 | 48900 | 48850 | 299 |
| 389 | 20231012 | 123100 | 13678470650 | 48850 | 48850 | 48900 | 48850 | 470 |
| 390 | 20231012 | 123000 | 13655493400 | 48850 | 48900 | 48900 | 48850 | 118 |
| 391 | 20231012 | 122900 | 13649728900 | 48850 | 48850 | 48900 | 48850 | 1083 |
| 392 | 20231012 | 122800 | 13596824300 | 48850 | 48900 | 48900 | 48850 | 287 |
| 393 | 20231012 | 122700 | 13582799300 | 48850 | 48850 | 48900 | 48850 | 66 |
| 394 | 20231012 | 122600 | 13579575100 | 48900 | 48850 | 48900 | 48850 | 1124 |
| 395 | 20231012 | 122500 | 13524667550 | 48850 | 48850 | 48850 | 48800 | 1035 |
| 396 | 20231012 | 122400 | 13474110900 | 48850 | 48800 | 48850 | 48800 | 994 |
| 397 | 20231012 | 122300 | 13425562650 | 48800 | 48850 | 48850 | 48800 | 1129 |
| 398 | 20231012 | 122200 | 13370455750 | 48800 | 48850 | 48900 | 48800 | 5542 |
| 399 | 20231012 | 122100 | 13099829300 | 48850 | 48900 | 48900 | 48850 | 174 |
| 400 | 20231012 | 122000 | 13091329350 | 48850 | 48900 | 48900 | 48850 | 2158 |
| 401 | 20231012 | 121900 | 12985908650 | 48850 | 48850 | 48900 | 48850 | 1348 |
| 402 | 20231012 | 121800 | 12920053450 | 48850 | 48850 | 48900 | 48850 | 211 |
| 403 | 20231012 | 121700 | 12909739500 | 48900 | 48850 | 48900 | 48850 | 277 |
| 404 | 20231012 | 121600 | 12896203600 | 48850 | 48850 | 48900 | 48850 | 266 |
| 405 | 20231012 | 121500 | 12883206300 | 48900 | 48900 | 48900 | 48850 | 373 |
| 406 | 20231012 | 121400 | 12864980200 | 48900 | 48850 | 48900 | 48850 | 402 |
| 407 | 20231012 | 121300 | 12845328800 | 48850 | 48850 | 48900 | 48850 | 146 |
| 408 | 20231012 | 121200 | 12838195400 | 48850 | 48850 | 48900 | 48850 | 204 |
| 409 | 20231012 | 121100 | 12828224500 | 48850 | 48900 | 48900 | 48850 | 1267 |
| 410 | 20231012 | 121000 | 12766329550 | 48850 | 48900 | 48900 | 48850 | 171 |
| 411 | 20231012 | 120900 | 12757973750 | 48850 | 48950 | 48950 | 48850 | 2991 |
| 412 | 20231012 | 120800 | 12611731500 | 48950 | 48900 | 48950 | 48900 | 1665 |
| 413 | 20231012 | 120700 | 12530296650 | 48900 | 48850 | 48950 | 48850 | 251 |
| 414 | 20231012 | 120600 | 12518026750 | 48850 | 48850 | 48900 | 48850 | 1144 |
| 415 | 20231012 | 120500 | 12462090350 | 48900 | 48850 | 48900 | 48850 | 199 |
| 416 | 20231012 | 120400 | 12452366050 | 48850 | 48900 | 48900 | 48850 | 2943 |
| 417 | 20231012 | 120300 | 12308465100 | 48950 | 48900 | 48950 | 48900 | 289 |
| 418 | 20231012 | 120200 | 12294325850 | 48900 | 48900 | 48950 | 48850 | 8910 |
| 419 | 20231012 | 120100 | 11858668750 | 48850 | 48900 | 48900 | 48850 | 593 |
| 420 | 20231012 | 120000 | 11829695050 | 48850 | 48850 | 48900 | 48850 | 227 |
| 421 | 20231012 | 115900 | 11818600400 | 48850 | 48900 | 48900 | 48850 | 260 |
| 422 | 20231012 | 115800 | 11805894100 | 48850 | 48900 | 48900 | 48850 | 248 |
| 423 | 20231012 | 115700 | 11793778400 | 48900 | 48850 | 48900 | 48850 | 1590 |
| 424 | 20231012 | 115600 | 11716103050 | 48850 | 48850 | 48900 | 48850 | 136 |
| 425 | 20231012 | 115500 | 11709459350 | 48850 | 48850 | 48900 | 48850 | 1004 |
| 426 | 20231012 | 115400 | 11660413800 | 48850 | 48850 | 48900 | 48850 | 328 |
| 427 | 20231012 | 115300 | 11644387050 | 48900 | 48850 | 48900 | 48850 | 170 |
| 428 | 20231012 | 115200 | 11636079550 | 48900 | 48850 | 48900 | 48850 | 249 |
| 429 | 20231012 | 115100 | 11623910550 | 48850 | 48900 | 48900 | 48850 | 219 |
| 430 | 20231012 | 115000 | 11613208400 | 48850 | 48850 | 48900 | 48850 | 523 |
| 431 | 20231012 | 114900 | 11587659800 | 48850 | 48900 | 48900 | 48850 | 1279 |
| 432 | 20231012 | 114800 | 11525178300 | 48900 | 48850 | 48900 | 48850 | 334 |
| 433 | 20231012 | 114700 | 11508853450 | 48850 | 48850 | 48900 | 48850 | 240 |
| 434 | 20231012 | 114600 | 11497124350 | 48850 | 48850 | 48900 | 48850 | 1209 |
| 435 | 20231012 | 114500 | 11438061850 | 48900 | 48900 | 48950 | 48850 | 3645 |
| 436 | 20231012 | 114400 | 11259895400 | 48900 | 48900 | 48950 | 48900 | 196 |
| 437 | 20231012 | 114300 | 11250309150 | 48900 | 48900 | 48950 | 48900 | 127 |
| 438 | 20231012 | 114200 | 11244097850 | 48900 | 48900 | 48950 | 48900 | 1631 |
| 439 | 20231012 | 114100 | 11164337250 | 48900 | 48900 | 48900 | 48900 | 326 |
| 440 | 20231012 | 114000 | 11148395850 | 48900 | 48950 | 48950 | 48900 | 40 |
| 441 | 20231012 | 113900 | 11146439650 | 48950 | 48900 | 48950 | 48900 | 1281 |
| 442 | 20231012 | 113800 | 11083793750 | 48900 | 48900 | 48950 | 48900 | 223 |
| 443 | 20231012 | 113700 | 11072882650 | 48900 | 48950 | 48950 | 48900 | 162 |
| 444 | 20231012 | 113600 | 11064957250 | 48900 | 48900 | 48950 | 48900 | 143 |
| 445 | 20231012 | 113500 | 11057959300 | 48900 | 48900 | 48950 | 48900 | 228 |
| 446 | 20231012 | 113400 | 11046808400 | 48900 | 48950 | 49000 | 48900 | 4886 |
| 447 | 20231012 | 113300 | 10807638500 | 49000 | 48900 | 49000 | 48900 | 5867 |
| 448 | 20231012 | 113200 | 10520438600 | 48900 | 48900 | 48950 | 48900 | 194 |
| 449 | 20231012 | 113100 | 10510951950 | 48900 | 48900 | 48950 | 48900 | 650 |
| 450 | 20231012 | 113000 | 10479145300 | 48950 | 48900 | 48950 | 48900 | 294 |
| 451 | 20231012 | 112900 | 10464761350 | 48900 | 48900 | 48950 | 48900 | 150 |
| 452 | 20231012 | 112800 | 10457424750 | 48900 | 48900 | 48950 | 48900 | 1339 |
| 453 | 20231012 | 112700 | 10391945850 | 48900 | 48950 | 48950 | 48900 | 351 |
| 454 | 20231012 | 112600 | 10374776200 | 48950 | 48900 | 48950 | 48900 | 203 |
| 455 | 20231012 | 112500 | 10364846100 | 48900 | 48900 | 48950 | 48900 | 157 |
| 456 | 20231012 | 112400 | 10357168750 | 48900 | 48900 | 48950 | 48900 | 1815 |
| 457 | 20231012 | 112300 | 10268403650 | 48950 | 48900 | 48950 | 48900 | 520 |
| 458 | 20231012 | 112200 | 10242975000 | 48900 | 48900 | 48950 | 48900 | 335 |
| 459 | 20231012 | 112100 | 10226593350 | 48900 | 48900 | 48950 | 48900 | 516 |
| 460 | 20231012 | 112000 | 10201354450 | 48950 | 48950 | 49000 | 48900 | 5781 |
| 461 | 20231012 | 111900 | 9918448750 | 49000 | 49000 | 49000 | 48950 | 114 |
| 462 | 20231012 | 111800 | 9912866850 | 48950 | 49000 | 49000 | 48950 | 261 |
| 463 | 20231012 | 111700 | 9900082750 | 48950 | 48950 | 49000 | 48950 | 284 |
| 464 | 20231012 | 111600 | 9886170700 | 48950 | 49000 | 49000 | 48950 | 369 |
| 465 | 20231012 | 111500 | 9868108100 | 48950 | 48950 | 49000 | 48950 | 112 |
| 466 | 20231012 | 111400 | 9862622100 | 48950 | 48950 | 49000 | 48950 | 2650 |
| 467 | 20231012 | 111300 | 9732900950 | 48950 | 48950 | 49000 | 48950 | 358 |
| 468 | 20231012 | 111200 | 9715362600 | 48950 | 49000 | 49000 | 48950 | 176 |
| 469 | 20231012 | 111100 | 9706743600 | 48950 | 49000 | 49000 | 48950 | 168 |
| 470 | 20231012 | 111000 | 9698518350 | 48950 | 48950 | 49000 | 48950 | 72 |
| 471 | 20231012 | 110900 | 9694993900 | 48950 | 49000 | 49000 | 48950 | 1545 |
| 472 | 20231012 | 110800 | 9619350000 | 48950 | 48950 | 48950 | 48950 | 64 |
| 473 | 20231012 | 110700 | 9616217200 | 49000 | 48950 | 49000 | 48950 | 140 |
| 474 | 20231012 | 110600 | 9609364000 | 48950 | 48950 | 49000 | 48950 | 1258 |
| 475 | 20231012 | 110500 | 9547781250 | 48950 | 48950 | 49000 | 48950 | 192 |
| 476 | 20231012 | 110400 | 9538382050 | 48950 | 49000 | 49000 | 48950 | 874 |
| 477 | 20231012 | 110300 | 9495559100 | 49000 | 49050 | 49050 | 49000 | 1330 |
| 478 | 20231012 | 110200 | 9430385450 | 49050 | 49000 | 49050 | 49000 | 2124 |
| 479 | 20231012 | 110100 | 9326309400 | 49000 | 49000 | 49050 | 49000 | 111 |
| 480 | 20231012 | 110000 | 9320869900 | 49000 | 49050 | 49100 | 49000 | 3234 |
| 481 | 20231012 | 105900 | 9162260050 | 49050 | 49050 | 49100 | 49050 | 1465 |
| 482 | 20231012 | 105800 | 9090384700 | 49050 | 49050 | 49100 | 49050 | 411 |
| 483 | 20231012 | 105700 | 9070221800 | 49050 | 49050 | 49100 | 49050 | 291 |
| 484 | 20231012 | 105600 | 9055939850 | 49050 | 49050 | 49100 | 49050 | 1129 |
| 485 | 20231012 | 105500 | 9000510550 | 49050 | 49050 | 49100 | 49050 | 223 |
| 486 | 20231012 | 105400 | 8989565150 | 49100 | 49050 | 49100 | 49050 | 376 |
| 487 | 20231012 | 105300 | 8971118550 | 49050 | 49050 | 49100 | 49050 | 685 |
| 488 | 20231012 | 105200 | 8937497400 | 49100 | 49100 | 49100 | 49050 | 159 |
| 489 | 20231012 | 105100 | 8929694250 | 49100 | 49050 | 49100 | 49050 | 1286 |
| 490 | 20231012 | 105000 | 8866615600 | 49050 | 49050 | 49100 | 49050 | 541 |
| 491 | 20231012 | 104900 | 8840077750 | 49050 | 49050 | 49100 | 49050 | 479 |
| 492 | 20231012 | 104800 | 8816561350 | 49050 | 49050 | 49100 | 49050 | 1716 |
| 493 | 20231012 | 104700 | 8732364650 | 49050 | 49050 | 49100 | 49050 | 443 |
| 494 | 20231012 | 104600 | 8710635000 | 49100 | 49050 | 49100 | 49050 | 240 |
| 495 | 20231012 | 104500 | 8698857900 | 49050 | 49000 | 49100 | 49000 | 1580 |
| 496 | 20231012 | 104400 | 8621359400 | 49000 | 49050 | 49050 | 49000 | 1190 |
| 497 | 20231012 | 104300 | 8563049250 | 49050 | 49000 | 49050 | 49000 | 412 |
| 498 | 20231012 | 104200 | 8542856900 | 49000 | 48950 | 49050 | 48950 | 2135 |
| 499 | 20231012 | 104100 | 8438240250 | 48950 | 49000 | 49000 | 48950 | 550 |
| 500 | 20231012 | 104000 | 8411297400 | 48950 | 48950 | 48950 | 48900 | 1447 |
| 501 | 20231012 | 103900 | 8340469900 | 48900 | 48950 | 48950 | 48900 | 456 |
| 502 | 20231012 | 103800 | 8318151750 | 48950 | 48900 | 49000 | 48900 | 584 |
| 503 | 20231012 | 103700 | 8289565450 | 48900 | 49000 | 49000 | 48900 | 2664 |
| 504 | 20231012 | 103600 | 8159162700 | 48950 | 48950 | 49000 | 48950 | 48 |
| 505 | 20231012 | 103500 | 8156813000 | 49000 | 48850 | 49000 | 48850 | 1548 |
| 506 | 20231012 | 103400 | 8081084900 | 48850 | 48900 | 48900 | 48850 | 281 |
| 507 | 20231012 | 103300 | 8067354350 | 48850 | 48900 | 48950 | 48850 | 2835 |
| 508 | 20231012 | 103200 | 7928722900 | 48900 | 48900 | 48950 | 48900 | 2321 |
| 509 | 20231012 | 103100 | 7815220550 | 48900 | 48900 | 48950 | 48900 | 168 |
| 510 | 20231012 | 103000 | 7807004900 | 48900 | 48950 | 48950 | 48900 | 539 |
| 511 | 20231012 | 102900 | 7780634050 | 48900 | 48900 | 48950 | 48900 | 1439 |
| 512 | 20231012 | 102800 | 7710255700 | 48900 | 48900 | 48950 | 48900 | 415 |
| 513 | 20231012 | 102700 | 7689956150 | 48900 | 48900 | 48950 | 48900 | 549 |
| 514 | 20231012 | 102600 | 7663090400 | 48900 | 48900 | 48900 | 48900 | 1152 |
| 515 | 20231012 | 102500 | 7606757600 | 48950 | 48900 | 48950 | 48900 | 135 |
| 516 | 20231012 | 102400 | 7600154700 | 48900 | 48900 | 48900 | 48900 | 97 |
| 517 | 20231012 | 102300 | 7595411400 | 48900 | 48900 | 48950 | 48900 | 749 |
| 518 | 20231012 | 102200 | 7558782850 | 48900 | 48950 | 48950 | 48900 | 1126 |
| 519 | 20231012 | 102100 | 7503720300 | 48900 | 48950 | 49000 | 48900 | 1407 |
| 520 | 20231012 | 102000 | 7434851150 | 49000 | 48950 | 49000 | 48950 | 1277 |
| 521 | 20231012 | 101900 | 7372335200 | 48950 | 49000 | 49000 | 48950 | 2791 |
| 522 | 20231012 | 101800 | 7235581800 | 49050 | 49000 | 49050 | 49000 | 119 |
| 523 | 20231012 | 101700 | 7229749550 | 49000 | 49050 | 49050 | 49000 | 431 |
| 524 | 20231012 | 101600 | 7208629600 | 49050 | 49000 | 49050 | 49000 | 304 |
| 525 | 20231012 | 101500 | 7193728800 | 49000 | 49000 | 49100 | 49000 | 1948 |
| 526 | 20231012 | 101400 | 7098182050 | 49000 | 49000 | 49050 | 49000 | 165 |
| 527 | 20231012 | 101300 | 7090096600 | 49000 | 49050 | 49050 | 49000 | 345 |
| 528 | 20231012 | 101200 | 7073188000 | 49050 | 49000 | 49100 | 49000 | 8799 |
| 529 | 20231012 | 101100 | 6641801600 | 49000 | 49000 | 49000 | 48950 | 289 |
| 530 | 20231012 | 101000 | 6627648650 | 49000 | 49000 | 49000 | 48950 | 1157 |
| 531 | 20231012 | 100900 | 6570984700 | 49000 | 48950 | 49000 | 48950 | 195 |
| 532 | 20231012 | 100800 | 6561434900 | 48950 | 49000 | 49000 | 48950 | 771 |
| 533 | 20231012 | 100700 | 6523677550 | 49000 | 48900 | 49000 | 48900 | 4112 |
| 534 | 20231012 | 100600 | 6322548600 | 48850 | 48900 | 48900 | 48850 | 405 |
| 535 | 20231012 | 100500 | 6302746400 | 48850 | 48900 | 48900 | 48850 | 552 |
| 536 | 20231012 | 100400 | 6275757400 | 48900 | 48850 | 48900 | 48850 | 453 |
| 537 | 20231012 | 100300 | 6253621450 | 48900 | 48800 | 48900 | 48750 | 5414 |
| 538 | 20231012 | 100200 | 5989404000 | 48750 | 48750 | 48800 | 48750 | 307 |
| 539 | 20231012 | 100100 | 5974435400 | 48800 | 48800 | 48800 | 48750 | 161 |
| 540 | 20231012 | 100000 | 5966582700 | 48800 | 48800 | 48850 | 48750 | 5108 |
| 541 | 20231012 | 095900 | 5717300250 | 48850 | 48850 | 48850 | 48800 | 518 |
| 542 | 20231012 | 095800 | 5692014950 | 48850 | 48800 | 48850 | 48800 | 195 |
| 543 | 20231012 | 095700 | 5682495600 | 48800 | 48850 | 48900 | 48800 | 2780 |
| 544 | 20231012 | 095600 | 5546695000 | 48850 | 48850 | 48900 | 48850 | 326 |
| 545 | 20231012 | 095500 | 5530768450 | 48850 | 48850 | 48900 | 48850 | 498 |
| 546 | 20231012 | 095400 | 5506439150 | 48900 | 48900 | 48900 | 48850 | 175 |
| 547 | 20231012 | 095300 | 5497884150 | 48850 | 48850 | 48900 | 48850 | 1803 |
| 548 | 20231012 | 095200 | 5409793150 | 48850 | 48900 | 48900 | 48850 | 199 |
| 549 | 20231012 | 095100 | 5400068500 | 48900 | 48900 | 48950 | 48900 | 2345 |
| 550 | 20231012 | 095000 | 5285397850 | 48900 | 48900 | 48950 | 48900 | 171 |
| 551 | 20231012 | 094900 | 5277034550 | 48900 | 48900 | 48950 | 48900 | 1890 |
| 552 | 20231012 | 094800 | 5184609200 | 48950 | 48900 | 48950 | 48900 | 175 |
| 553 | 20231012 | 094700 | 5176050100 | 48900 | 48900 | 48950 | 48900 | 536 |
| 554 | 20231012 | 094600 | 5149839600 | 48900 | 49000 | 49050 | 48900 | 4847 |
| 555 | 20231012 | 094500 | 4912424100 | 49000 | 49050 | 49050 | 49000 | 535 |
| 556 | 20231012 | 094400 | 4886205300 | 49000 | 49000 | 49050 | 49000 | 890 |
| 557 | 20231012 | 094300 | 4842593700 | 49000 | 49050 | 49050 | 49000 | 464 |
| 558 | 20231012 | 094200 | 4819852750 | 49050 | 49000 | 49050 | 49000 | 116 |
| 559 | 20231012 | 094100 | 4814167650 | 49050 | 49000 | 49050 | 49000 | 457 |
| 560 | 20231012 | 094000 | 4791769800 | 49000 | 49050 | 49050 | 49000 | 297 |
| 561 | 20231012 | 093900 | 4777211700 | 49000 | 49100 | 49100 | 49000 | 4296 |
| 562 | 20231012 | 093800 | 4566477900 | 49100 | 49050 | 49100 | 49050 | 187 |
| 563 | 20231012 | 093700 | 4557297750 | 49100 | 49050 | 49100 | 49050 | 288 |
| 564 | 20231012 | 093600 | 4543165600 | 49050 | 49050 | 49100 | 49000 | 1025 |
| 565 | 20231012 | 093500 | 4492889800 | 49050 | 49150 | 49150 | 49000 | 4949 |
| 566 | 20231012 | 093400 | 4249882900 | 49200 | 49150 | 49200 | 49150 | 2662 |
| 567 | 20231012 | 093300 | 4119002550 | 49150 | 49050 | 49150 | 49000 | 4537 |
| 568 | 20231012 | 093200 | 3896392750 | 49050 | 49050 | 49050 | 49000 | 741 |
| 569 | 20231012 | 093100 | 3860064900 | 49050 | 49000 | 49050 | 48950 | 4376 |
| 570 | 20231012 | 093000 | 3645618900 | 49000 | 48850 | 49000 | 48850 | 3772 |
| 571 | 20231012 | 092900 | 3461105850 | 48850 | 48850 | 48900 | 48850 | 337 |
| 572 | 20231012 | 092800 | 3444641750 | 48900 | 48900 | 48900 | 48850 | 1316 |
| 573 | 20231012 | 092700 | 3380351300 | 48900 | 48900 | 48900 | 48850 | 453 |
| 574 | 20231012 | 092600 | 3358206950 | 48900 | 48900 | 48900 | 48850 | 573 |
| 575 | 20231012 | 092500 | 3330210200 | 48900 | 48900 | 48900 | 48850 | 149 |
| 576 | 20231012 | 092400 | 3322931350 | 48850 | 48900 | 48900 | 48850 | 4697 |
| 577 | 20231012 | 092300 | 3093351200 | 48900 | 48950 | 48950 | 48900 | 2380 |
| 578 | 20231012 | 092200 | 2976942800 | 48950 | 48900 | 48950 | 48900 | 2603 |
| 579 | 20231012 | 092100 | 2849638850 | 48900 | 48950 | 48950 | 48900 | 419 |
| 580 | 20231012 | 092000 | 2829130100 | 48950 | 48950 | 48950 | 48900 | 983 |
| 581 | 20231012 | 091900 | 2781018150 | 48950 | 48950 | 48950 | 48900 | 289 |
| 582 | 20231012 | 091800 | 2766875150 | 48950 | 48950 | 48950 | 48900 | 968 |
| 583 | 20231012 | 091700 | 2719505650 | 48950 | 48950 | 48950 | 48900 | 115 |
| 584 | 20231012 | 091600 | 2713877900 | 48900 | 48850 | 48950 | 48850 | 1049 |
| 585 | 20231012 | 091500 | 2662566050 | 48950 | 48900 | 48950 | 48850 | 3815 |
| 586 | 20231012 | 091400 | 2476102150 | 48850 | 48900 | 48900 | 48850 | 615 |
| 587 | 20231012 | 091300 | 2446033350 | 48900 | 48950 | 48950 | 48850 | 1122 |
| 588 | 20231012 | 091200 | 2391170400 | 48900 | 48950 | 48950 | 48900 | 1579 |
| 589 | 20231012 | 091100 | 2313953750 | 48950 | 49000 | 49000 | 48900 | 2026 |
| 590 | 20231012 | 091000 | 2214782100 | 49000 | 48950 | 49000 | 48950 | 765 |
| 591 | 20231012 | 090900 | 2177319500 | 48950 | 49050 | 49050 | 48950 | 4417 |
| 592 | 20231012 | 090800 | 1960879300 | 49000 | 49050 | 49050 | 49000 | 646 |
| 593 | 20231012 | 090700 | 1929210850 | 49050 | 49050 | 49050 | 49000 | 737 |
| 594 | 20231012 | 090600 | 1893067850 | 49050 | 49050 | 49050 | 49000 | 2620 |
| 595 | 20231012 | 090500 | 1764673900 | 49050 | 49000 | 49050 | 48950 | 1768 |
| 596 | 20231012 | 090400 | 1678026350 | 49000 | 48950 | 49000 | 48950 | 777 |
| 597 | 20231012 | 090300 | 1639979300 | 48950 | 48850 | 48950 | 48850 | 489 |
| 598 | 20231012 | 090200 | 1616069650 | 48850 | 48950 | 49050 | 48800 | 6070 |
| 599 | 20231012 | 090100 | 1319336950 | 48950 | 48900 | 49200 | 48900 | 7678 |
| 600 | 20231012 | 090000 | 943049850 | 48900 | 48850 | 49050 | 48750 | 19305 |