33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 3 | 20231019 | 192200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231019 | 192100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231019 | 192000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231019 | 191900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231019 | 191800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231019 | 191700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231019 | 191600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231019 | 191500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231019 | 191400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231019 | 191300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231019 | 191200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231019 | 191100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231019 | 191000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231019 | 190900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231019 | 190800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231019 | 190700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231019 | 190600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231019 | 190500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231019 | 190400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231019 | 190300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231019 | 190200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231019 | 190100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231019 | 190000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231019 | 185900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231019 | 185800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231019 | 185700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231019 | 185600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231019 | 185500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231019 | 185400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231019 | 185300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 33 | 20231019 | 185200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231019 | 185100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231019 | 185000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231019 | 184900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231019 | 184800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231019 | 184700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231019 | 184600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231019 | 184500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231019 | 184400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231019 | 184300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231019 | 184200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231019 | 184100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231019 | 184000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231019 | 183900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231019 | 183800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231019 | 183700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231019 | 183600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231019 | 183500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231019 | 183400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231019 | 183300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231019 | 183200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231019 | 183100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231019 | 183000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231019 | 182900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231019 | 182800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231019 | 182700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231019 | 182600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231019 | 182500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231019 | 182400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231019 | 182300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 63 | 20231019 | 182200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231019 | 182100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231019 | 182000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231019 | 181900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231019 | 181800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231019 | 181700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231019 | 181600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231019 | 181500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231019 | 181400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231019 | 181300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231019 | 181200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231019 | 181100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231019 | 181000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231019 | 180900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231019 | 180800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231019 | 180700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231019 | 180600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231019 | 180500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231019 | 180400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231019 | 180300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231019 | 180200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231019 | 180100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231019 | 180000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231019 | 175900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231019 | 175800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231019 | 175700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231019 | 175600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231019 | 175500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231019 | 175400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231019 | 175300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 93 | 20231019 | 175200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231019 | 175100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231019 | 175000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231019 | 174900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231019 | 174800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231019 | 174700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231019 | 174600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231019 | 174500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231019 | 174400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231019 | 174300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231019 | 174200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231019 | 174100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231019 | 174000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231019 | 173900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231019 | 173800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231019 | 173700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231019 | 173600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231019 | 173500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231019 | 173400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231019 | 173300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231019 | 173200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231019 | 173100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231019 | 173000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231019 | 172900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231019 | 172800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231019 | 172700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231019 | 172600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231019 | 172500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231019 | 172400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231019 | 172300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 123 | 20231019 | 172200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231019 | 172100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231019 | 172000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231019 | 171900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231019 | 171800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231019 | 171700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231019 | 171600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231019 | 171500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231019 | 171400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231019 | 171300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231019 | 171200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231019 | 171100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231019 | 171000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231019 | 170900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231019 | 170800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231019 | 170700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231019 | 170600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231019 | 170500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231019 | 170400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231019 | 170300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231019 | 170200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231019 | 170100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231019 | 170000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231019 | 165900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231019 | 165800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231019 | 165700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231019 | 165600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231019 | 165500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231019 | 165400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231019 | 165300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 153 | 20231019 | 165200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231019 | 165100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231019 | 165000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231019 | 164900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231019 | 164800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231019 | 164700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231019 | 164600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231019 | 164500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231019 | 164400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231019 | 164300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231019 | 164200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231019 | 164100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231019 | 164000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231019 | 163900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231019 | 163800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231019 | 163700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231019 | 163600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231019 | 163500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231019 | 163400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231019 | 163300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231019 | 163200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231019 | 163100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231019 | 163000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231019 | 162900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231019 | 162800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231019 | 162700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231019 | 162600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231019 | 162500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231019 | 162400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231019 | 162300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 183 | 20231019 | 162200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231019 | 162100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231019 | 162000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231019 | 161900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231019 | 161800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231019 | 161700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231019 | 161600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231019 | 161500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231019 | 161400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231019 | 161300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231019 | 161200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231019 | 161100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231019 | 161000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231019 | 160900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20231019 | 160800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20231019 | 160700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20231019 | 160600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20231019 | 160500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20231019 | 160400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20231019 | 160300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20231019 | 160200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20231019 | 160100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20231019 | 160000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20231019 | 155900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20231019 | 155800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20231019 | 155700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20231019 | 155600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20231019 | 155500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20231019 | 155400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20231019 | 155300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 213 | 20231019 | 155200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20231019 | 155100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20231019 | 155000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20231019 | 154900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20231019 | 154800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20231019 | 154700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20231019 | 154600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20231019 | 154500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20231019 | 154400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20231019 | 154300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20231019 | 154200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20231019 | 154100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20231019 | 154000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20231019 | 153900 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20231019 | 153800 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20231019 | 153700 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20231019 | 153600 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20231019 | 153500 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20231019 | 153400 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20231019 | 153300 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20231019 | 153200 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20231019 | 153100 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20231019 | 153000 | 3083931000 | 29250 | 29250 | 29250 | 29250 | 1904 |
| 236 | 20231019 | 152900 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20231019 | 152800 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20231019 | 152700 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20231019 | 152600 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20231019 | 152500 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20231019 | 152400 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20231019 | 152300 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 243 | 20231019 | 152200 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20231019 | 152100 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20231019 | 152000 | 3028239000 | 29400 | 29400 | 29400 | 29400 | 0 |
| 246 | 20231019 | 151900 | 3028239000 | 29400 | 29450 | 29450 | 29400 | 123 |
| 247 | 20231019 | 151800 | 3024622000 | 29300 | 29400 | 29400 | 29300 | 239 |
| 248 | 20231019 | 151700 | 3017598900 | 29350 | 29400 | 29400 | 29350 | 72 |
| 249 | 20231019 | 151600 | 3015482300 | 29450 | 29250 | 29450 | 29250 | 421 |
| 250 | 20231019 | 151500 | 3003150250 | 29250 | 29300 | 29350 | 29250 | 961 |
| 251 | 20231019 | 151400 | 2975009900 | 29450 | 29400 | 29450 | 29300 | 1668 |
| 252 | 20231019 | 151300 | 2926045600 | 29400 | 29400 | 29400 | 29350 | 239 |
| 253 | 20231019 | 151200 | 2919019500 | 29350 | 29450 | 29450 | 29350 | 1376 |
| 254 | 20231019 | 151100 | 2878591400 | 29450 | 29500 | 29550 | 29450 | 493 |
| 255 | 20231019 | 151000 | 2864066600 | 29450 | 29550 | 29550 | 29450 | 530 |
| 256 | 20231019 | 150900 | 2848445700 | 29550 | 29500 | 29600 | 29450 | 529 |
| 257 | 20231019 | 150800 | 2832836300 | 29600 | 29450 | 29600 | 29450 | 475 |
| 258 | 20231019 | 150700 | 2818826750 | 29450 | 29500 | 29600 | 29400 | 1690 |
| 259 | 20231019 | 150600 | 2768886450 | 29550 | 29450 | 29550 | 29450 | 548 |
| 260 | 20231019 | 150500 | 2752730700 | 29500 | 29500 | 29550 | 29500 | 1288 |
| 261 | 20231019 | 150400 | 2714727800 | 29500 | 29550 | 29550 | 29500 | 403 |
| 262 | 20231019 | 150300 | 2702832700 | 29600 | 29550 | 29600 | 29500 | 2278 |
| 263 | 20231019 | 150200 | 2635523450 | 29500 | 29500 | 29550 | 29450 | 494 |
| 264 | 20231019 | 150100 | 2620947600 | 29450 | 29450 | 29450 | 29400 | 959 |
| 265 | 20231019 | 150000 | 2592710950 | 29450 | 29350 | 29450 | 29350 | 413 |
| 266 | 20231019 | 145900 | 2580568450 | 29350 | 29400 | 29400 | 29300 | 666 |
| 267 | 20231019 | 145800 | 2561000750 | 29350 | 29600 | 29650 | 29200 | 4543 |
| 268 | 20231019 | 145700 | 2428017800 | 29600 | 29600 | 29700 | 29550 | 659 |
| 269 | 20231019 | 145600 | 2408504250 | 29600 | 29550 | 29600 | 29500 | 685 |
| 270 | 20231019 | 145500 | 2388249600 | 29550 | 29550 | 29600 | 29300 | 2537 |
| 271 | 20231019 | 145400 | 2313612850 | 29550 | 29550 | 29600 | 29500 | 644 |
| 272 | 20231019 | 145300 | 2294581950 | 29500 | 29550 | 29600 | 29500 | 777 |
| 273 | 20231019 | 145200 | 2271635200 | 29550 | 29700 | 29700 | 29550 | 473 |
| 274 | 20231019 | 145100 | 2257627950 | 29500 | 29400 | 29750 | 29400 | 1948 |
| 275 | 20231019 | 145000 | 2200122050 | 29400 | 29300 | 29400 | 29300 | 1095 |
| 276 | 20231019 | 144900 | 2167960300 | 29300 | 29200 | 29300 | 29200 | 1534 |
| 277 | 20231019 | 144800 | 2123068250 | 29150 | 29200 | 29250 | 29150 | 639 |
| 278 | 20231019 | 144700 | 2104407900 | 29200 | 29200 | 29200 | 29150 | 425 |
| 279 | 20231019 | 144600 | 2091999850 | 29200 | 29200 | 29200 | 29150 | 731 |
| 280 | 20231019 | 144500 | 2070677800 | 29200 | 29150 | 29200 | 29100 | 642 |
| 281 | 20231019 | 144400 | 2051947800 | 29100 | 29100 | 29200 | 29100 | 615 |
| 282 | 20231019 | 144300 | 2034031100 | 29150 | 29150 | 29200 | 29100 | 393 |
| 283 | 20231019 | 144200 | 2022571500 | 29150 | 29100 | 29150 | 29100 | 859 |
| 284 | 20231019 | 144100 | 1997561350 | 29100 | 29000 | 29100 | 28950 | 980 |
| 285 | 20231019 | 144000 | 1969114200 | 29000 | 28950 | 29000 | 28900 | 594 |
| 286 | 20231019 | 143900 | 1951907450 | 28950 | 28900 | 28950 | 28900 | 546 |
| 287 | 20231019 | 143800 | 1936125450 | 28900 | 28850 | 28900 | 28800 | 281 |
| 288 | 20231019 | 143700 | 1928015300 | 28800 | 28850 | 28850 | 28800 | 238 |
| 289 | 20231019 | 143600 | 1921150900 | 28850 | 28850 | 28850 | 28800 | 34 |
| 290 | 20231019 | 143500 | 1920170400 | 28800 | 28800 | 28850 | 28800 | 148 |
| 291 | 20231019 | 143400 | 1915907600 | 28800 | 28850 | 28850 | 28800 | 60 |
| 292 | 20231019 | 143300 | 1914176950 | 28850 | 28800 | 28850 | 28750 | 82 |
| 293 | 20231019 | 143200 | 1911813550 | 28750 | 28800 | 28800 | 28750 | 74 |
| 294 | 20231019 | 143100 | 1909683750 | 28750 | 28850 | 28850 | 28750 | 29 |
| 295 | 20231019 | 143000 | 1908848350 | 28850 | 28850 | 28850 | 28650 | 1070 |
| 296 | 20231019 | 142900 | 1878141800 | 28800 | 28900 | 28900 | 28800 | 138 |
| 297 | 20231019 | 142800 | 1874162500 | 28800 | 28750 | 28800 | 28750 | 353 |
| 298 | 20231019 | 142700 | 1864013450 | 28800 | 28800 | 28900 | 28800 | 70 |
| 299 | 20231019 | 142600 | 1861994050 | 28850 | 28850 | 28850 | 28800 | 32 |
| 300 | 20231019 | 142500 | 1861071250 | 28850 | 28750 | 28850 | 28750 | 67 |
| 301 | 20231019 | 142400 | 1859140650 | 28800 | 28800 | 28850 | 28700 | 263 |
| 302 | 20231019 | 142300 | 1851580200 | 28850 | 28800 | 28850 | 28800 | 24 |
| 303 | 20231019 | 142200 | 1850888550 | 28800 | 28800 | 28850 | 28800 | 154 |
| 304 | 20231019 | 142100 | 1846449250 | 28850 | 28800 | 28850 | 28750 | 20 |
| 305 | 20231019 | 142000 | 1845873350 | 28800 | 28850 | 28850 | 28800 | 51 |
| 306 | 20231019 | 141900 | 1844403750 | 28850 | 28850 | 28850 | 28750 | 206 |
| 307 | 20231019 | 141800 | 1838466750 | 28850 | 28850 | 28850 | 28800 | 19 |
| 308 | 20231019 | 141700 | 1837919000 | 28800 | 28850 | 28850 | 28800 | 55 |
| 309 | 20231019 | 141600 | 1836332650 | 28800 | 28850 | 28850 | 28800 | 52 |
| 310 | 20231019 | 141500 | 1834833200 | 28850 | 28800 | 28850 | 28800 | 48 |
| 311 | 20231019 | 141400 | 1833450500 | 28800 | 28750 | 28800 | 28750 | 446 |
| 312 | 20231019 | 141300 | 1820613250 | 28750 | 28850 | 28850 | 28750 | 66 |
| 313 | 20231019 | 141200 | 1818713150 | 28850 | 28750 | 28900 | 28750 | 74 |
| 314 | 20231019 | 141100 | 1816576400 | 28750 | 28800 | 28850 | 28700 | 363 |
| 315 | 20231019 | 141000 | 1806150400 | 28850 | 28900 | 28900 | 28800 | 47 |
| 316 | 20231019 | 140900 | 1804794700 | 28900 | 28800 | 28900 | 28800 | 67 |
| 317 | 20231019 | 140800 | 1802861700 | 28900 | 28850 | 28900 | 28800 | 25 |
| 318 | 20231019 | 140700 | 1802140850 | 28850 | 28800 | 28900 | 28800 | 135 |
| 319 | 20231019 | 140600 | 1798248950 | 28800 | 28750 | 28800 | 28750 | 98 |
| 320 | 20231019 | 140500 | 1795430850 | 28800 | 28800 | 28800 | 28750 | 25 |
| 321 | 20231019 | 140400 | 1794711200 | 28800 | 28800 | 28800 | 28750 | 45 |
| 322 | 20231019 | 140300 | 1793415600 | 28800 | 28750 | 28800 | 28750 | 74 |
| 323 | 20231019 | 140200 | 1791287400 | 28800 | 28750 | 28800 | 28750 | 65 |
| 324 | 20231019 | 140100 | 1789415800 | 28800 | 28800 | 28900 | 28800 | 39 |
| 325 | 20231019 | 140000 | 1788292250 | 28800 | 28750 | 28900 | 28750 | 31 |
| 326 | 20231019 | 135900 | 1787398950 | 28700 | 28950 | 28950 | 28700 | 107 |
| 327 | 20231019 | 135800 | 1784312900 | 28850 | 28800 | 28850 | 28800 | 46 |
| 328 | 20231019 | 135700 | 1782987050 | 28800 | 28800 | 28900 | 28800 | 29 |
| 329 | 20231019 | 135600 | 1782150150 | 28950 | 28800 | 28950 | 28750 | 101 |
| 330 | 20231019 | 135500 | 1779236950 | 28750 | 28800 | 28800 | 28750 | 164 |
| 331 | 20231019 | 135400 | 1774519950 | 28900 | 28800 | 28950 | 28800 | 62 |
| 332 | 20231019 | 135300 | 1772728450 | 28850 | 28950 | 28950 | 28800 | 126 |
| 333 | 20231019 | 135200 | 1769091200 | 28900 | 28850 | 28950 | 28800 | 50 |
| 334 | 20231019 | 135100 | 1767645750 | 28850 | 28900 | 28900 | 28850 | 49 |
| 335 | 20231019 | 135000 | 1766230200 | 28900 | 28750 | 28900 | 28750 | 27 |
| 336 | 20231019 | 134900 | 1765452750 | 28950 | 28950 | 28950 | 28700 | 139 |
| 337 | 20231019 | 134800 | 1761445600 | 28800 | 28800 | 28800 | 28750 | 154 |
| 338 | 20231019 | 134700 | 1757013400 | 28800 | 28800 | 28800 | 28750 | 39 |
| 339 | 20231019 | 134600 | 1755890550 | 28800 | 28750 | 28950 | 28750 | 54 |
| 340 | 20231019 | 134500 | 1754331900 | 28750 | 28700 | 28850 | 28700 | 213 |
| 341 | 20231019 | 134400 | 1748211700 | 28750 | 28850 | 28850 | 28750 | 62 |
| 342 | 20231019 | 134300 | 1746425750 | 28850 | 28750 | 28850 | 28750 | 152 |
| 343 | 20231019 | 134200 | 1742045100 | 28800 | 28800 | 28800 | 28750 | 48 |
| 344 | 20231019 | 134100 | 1740664900 | 28800 | 28800 | 28800 | 28650 | 1084 |
| 345 | 20231019 | 134000 | 1709561700 | 28800 | 28800 | 28850 | 28800 | 42 |
| 346 | 20231019 | 133900 | 1708350700 | 28850 | 28800 | 28850 | 28750 | 285 |
| 347 | 20231019 | 133800 | 1700149200 | 28800 | 28800 | 28850 | 28750 | 156 |
| 348 | 20231019 | 133700 | 1695659150 | 28800 | 28850 | 28850 | 28800 | 78 |
| 349 | 20231019 | 133600 | 1693410950 | 28850 | 28850 | 28850 | 28800 | 86 |
| 350 | 20231019 | 133500 | 1690931700 | 28850 | 28850 | 28850 | 28850 | 43 |
| 351 | 20231019 | 133400 | 1689691150 | 28850 | 28850 | 28850 | 28850 | 210 |
| 352 | 20231019 | 133300 | 1683632650 | 28850 | 28850 | 28850 | 28800 | 114 |
| 353 | 20231019 | 133200 | 1680345350 | 28850 | 29000 | 29000 | 28850 | 788 |
| 354 | 20231019 | 133100 | 1657597350 | 29000 | 28950 | 29000 | 28950 | 23 |
| 355 | 20231019 | 133000 | 1656931300 | 28950 | 28900 | 29000 | 28850 | 61 |
| 356 | 20231019 | 132900 | 1655164750 | 28950 | 29000 | 29000 | 28950 | 56 |
| 357 | 20231019 | 132800 | 1653542550 | 29000 | 28950 | 29000 | 28950 | 83 |
| 358 | 20231019 | 132700 | 1651139550 | 28950 | 28900 | 29000 | 28900 | 39 |
| 359 | 20231019 | 132600 | 1650011750 | 28900 | 28900 | 29000 | 28900 | 109 |
| 360 | 20231019 | 132500 | 1646858200 | 28950 | 29000 | 29000 | 28900 | 63 |
| 361 | 20231019 | 132400 | 1645034550 | 29000 | 28900 | 29000 | 28900 | 46 |
| 362 | 20231019 | 132300 | 1643704650 | 28900 | 28900 | 28900 | 28900 | 26 |
| 363 | 20231019 | 132200 | 1642953250 | 28900 | 28950 | 29000 | 28900 | 109 |
| 364 | 20231019 | 132100 | 1639797850 | 29000 | 28950 | 29000 | 28900 | 156 |
| 365 | 20231019 | 132000 | 1635288150 | 28950 | 28900 | 28950 | 28900 | 27 |
| 366 | 20231019 | 131900 | 1634506550 | 28950 | 28900 | 28950 | 28900 | 109 |
| 367 | 20231019 | 131800 | 1631354300 | 28900 | 28900 | 28900 | 28850 | 34 |
| 368 | 20231019 | 131700 | 1630372300 | 28850 | 28850 | 28900 | 28850 | 179 |
| 369 | 20231019 | 131600 | 1625205650 | 28900 | 29050 | 29050 | 28900 | 139 |
| 370 | 20231019 | 131500 | 1621184000 | 28950 | 29050 | 29050 | 28900 | 32 |
| 371 | 20231019 | 131400 | 1620257600 | 28850 | 28850 | 28850 | 28850 | 43 |
| 372 | 20231019 | 131300 | 1619017050 | 28900 | 28900 | 28900 | 28900 | 81 |
| 373 | 20231019 | 131200 | 1616676150 | 28900 | 28900 | 29000 | 28850 | 91 |
| 374 | 20231019 | 131100 | 1614044800 | 28900 | 28950 | 28950 | 28850 | 79 |
| 375 | 20231019 | 131000 | 1611760600 | 28900 | 28900 | 28900 | 28850 | 122 |
| 376 | 20231019 | 130900 | 1608235050 | 28950 | 28900 | 28950 | 28850 | 76 |
| 377 | 20231019 | 130800 | 1606036200 | 28900 | 28900 | 28950 | 28850 | 107 |
| 378 | 20231019 | 130700 | 1602944200 | 28900 | 28900 | 28950 | 28850 | 168 |
| 379 | 20231019 | 130600 | 1598094750 | 28950 | 28950 | 28950 | 28900 | 89 |
| 380 | 20231019 | 130500 | 1595519050 | 28900 | 29000 | 29050 | 28900 | 57 |
| 381 | 20231019 | 130400 | 1593867150 | 28950 | 28950 | 29100 | 28950 | 46 |
| 382 | 20231019 | 130300 | 1592531100 | 29000 | 28950 | 29000 | 28950 | 72 |
| 383 | 20231019 | 130200 | 1590443900 | 29000 | 29100 | 29100 | 28950 | 141 |
| 384 | 20231019 | 130100 | 1586354750 | 29100 | 29050 | 29150 | 29050 | 52 |
| 385 | 20231019 | 130000 | 1584842350 | 29200 | 29200 | 29200 | 29100 | 56 |
| 386 | 20231019 | 125900 | 1583211150 | 29200 | 29200 | 29200 | 29050 | 100 |
| 387 | 20231019 | 125800 | 1580300700 | 29200 | 29150 | 29200 | 29050 | 36 |
| 388 | 20231019 | 125700 | 1579252400 | 29150 | 29100 | 29150 | 29100 | 54 |
| 389 | 20231019 | 125600 | 1577680900 | 29050 | 29150 | 29150 | 29050 | 91 |
| 390 | 20231019 | 125500 | 1575033950 | 29150 | 29150 | 29200 | 29050 | 51 |
| 391 | 20231019 | 125400 | 1573548200 | 29150 | 29050 | 29150 | 29050 | 39 |
| 392 | 20231019 | 125300 | 1572414950 | 29050 | 29100 | 29200 | 29050 | 84 |
| 393 | 20231019 | 125200 | 1569967800 | 29100 | 29100 | 29150 | 29050 | 41 |
| 394 | 20231019 | 125100 | 1568774900 | 29150 | 29050 | 29150 | 29050 | 60 |
| 395 | 20231019 | 125000 | 1567031200 | 29050 | 29200 | 29200 | 29050 | 49 |
| 396 | 20231019 | 124900 | 1565603500 | 29150 | 29200 | 29200 | 29050 | 83 |
| 397 | 20231019 | 124800 | 1563187850 | 29200 | 29100 | 29200 | 28950 | 125 |
| 398 | 20231019 | 124700 | 1559557950 | 29100 | 29050 | 29150 | 29050 | 42 |
| 399 | 20231019 | 124600 | 1558336550 | 29050 | 29050 | 29050 | 29000 | 82 |
| 400 | 20231019 | 124500 | 1555955000 | 29050 | 28900 | 29050 | 28900 | 426 |
| 401 | 20231019 | 124400 | 1543608200 | 28900 | 28950 | 28950 | 28900 | 29 |
| 402 | 20231019 | 124300 | 1542769700 | 28900 | 28950 | 28950 | 28900 | 131 |
| 403 | 20231019 | 124200 | 1538980250 | 28950 | 28900 | 28950 | 28850 | 57 |
| 404 | 20231019 | 124100 | 1537332850 | 28900 | 28900 | 28950 | 28900 | 29 |
| 405 | 20231019 | 124000 | 1536494500 | 28850 | 28850 | 28900 | 28850 | 132 |
| 406 | 20231019 | 123900 | 1532684450 | 28850 | 28800 | 28850 | 28750 | 127 |
| 407 | 20231019 | 123800 | 1529023800 | 28850 | 28850 | 28850 | 28800 | 70 |
| 408 | 20231019 | 123700 | 1527006400 | 28800 | 28850 | 28850 | 28800 | 65 |
| 409 | 20231019 | 123600 | 1525131700 | 28850 | 28800 | 28850 | 28800 | 49 |
| 410 | 20231019 | 123500 | 1523720150 | 28850 | 28800 | 28850 | 28800 | 23 |
| 411 | 20231019 | 123400 | 1523057200 | 28850 | 28850 | 28850 | 28850 | 43 |
| 412 | 20231019 | 123300 | 1521816650 | 28850 | 28800 | 28900 | 28800 | 431 |
| 413 | 20231019 | 123200 | 1509383100 | 28800 | 28800 | 28850 | 28750 | 26 |
| 414 | 20231019 | 123100 | 1508633950 | 28850 | 28900 | 28900 | 28850 | 33 |
| 415 | 20231019 | 123000 | 1507681800 | 28900 | 28850 | 28900 | 28700 | 1878 |
| 416 | 20231019 | 122900 | 1453758900 | 28850 | 28800 | 28900 | 28800 | 175 |
| 417 | 20231019 | 122800 | 1448714600 | 28800 | 28800 | 28800 | 28800 | 41 |
| 418 | 20231019 | 122700 | 1447533800 | 28750 | 28900 | 28900 | 28750 | 462 |
| 419 | 20231019 | 122600 | 1434247100 | 28800 | 28800 | 28800 | 28750 | 55 |
| 420 | 20231019 | 122500 | 1432663700 | 28800 | 28800 | 28800 | 28800 | 41 |
| 421 | 20231019 | 122400 | 1431482900 | 28800 | 28750 | 28800 | 28750 | 269 |
| 422 | 20231019 | 122300 | 1423745400 | 28800 | 28800 | 28800 | 28750 | 93 |
| 423 | 20231019 | 122200 | 1421069550 | 28800 | 28800 | 28900 | 28750 | 168 |
| 424 | 20231019 | 122100 | 1416228700 | 28850 | 28900 | 28900 | 28850 | 12 |
| 425 | 20231019 | 122000 | 1415882150 | 28850 | 28850 | 28900 | 28850 | 243 |
| 426 | 20231019 | 121900 | 1408868050 | 28850 | 28850 | 28850 | 28800 | 39 |
| 427 | 20231019 | 121800 | 1407743550 | 28850 | 28850 | 28900 | 28800 | 134 |
| 428 | 20231019 | 121700 | 1403882850 | 28850 | 28900 | 28900 | 28850 | 36 |
| 429 | 20231019 | 121600 | 1402842950 | 28900 | 28800 | 28950 | 28800 | 220 |
| 430 | 20231019 | 121500 | 1396487750 | 28850 | 28850 | 28900 | 28800 | 33 |
| 431 | 20231019 | 121400 | 1395535500 | 28900 | 28900 | 28900 | 28800 | 408 |
| 432 | 20231019 | 121300 | 1383782500 | 28900 | 28950 | 28950 | 28800 | 64 |
| 433 | 20231019 | 121200 | 1381936150 | 28900 | 28850 | 28900 | 28850 | 133 |
| 434 | 20231019 | 121100 | 1378098400 | 28900 | 28950 | 28950 | 28850 | 55 |
| 435 | 20231019 | 121000 | 1376510350 | 28950 | 28950 | 28950 | 28900 | 54 |
| 436 | 20231019 | 120900 | 1374948250 | 29000 | 28900 | 29000 | 28900 | 14 |
| 437 | 20231019 | 120800 | 1374543350 | 28900 | 28900 | 28950 | 28900 | 41 |
| 438 | 20231019 | 120700 | 1373358250 | 28900 | 29000 | 29000 | 28900 | 27 |
| 439 | 20231019 | 120600 | 1372577050 | 29000 | 28850 | 29000 | 28850 | 61 |
| 440 | 20231019 | 120500 | 1370811700 | 28900 | 28850 | 28900 | 28850 | 26 |
| 441 | 20231019 | 120400 | 1370060350 | 28900 | 29000 | 29000 | 28900 | 20 |
| 442 | 20231019 | 120300 | 1369481400 | 29000 | 28950 | 29000 | 28950 | 103 |
| 443 | 20231019 | 120200 | 1366499500 | 28950 | 28950 | 28950 | 28950 | 8 |
| 444 | 20231019 | 120100 | 1366267900 | 28950 | 29000 | 29000 | 28900 | 44 |
| 445 | 20231019 | 120000 | 1364994000 | 29000 | 28900 | 29000 | 28900 | 90 |
| 446 | 20231019 | 115900 | 1362387950 | 28950 | 28950 | 28950 | 28850 | 31 |
| 447 | 20231019 | 115800 | 1361492500 | 28900 | 29000 | 29000 | 28850 | 162 |
| 448 | 20231019 | 115700 | 1356816800 | 29000 | 28900 | 29000 | 28900 | 67 |
| 449 | 20231019 | 115600 | 1354877850 | 28900 | 28900 | 28900 | 28900 | 17 |
| 450 | 20231019 | 115500 | 1354386550 | 28900 | 29000 | 29000 | 28900 | 21 |
| 451 | 20231019 | 115400 | 1353778100 | 28900 | 29000 | 29000 | 28800 | 82 |
| 452 | 20231019 | 115300 | 1351410100 | 29000 | 28900 | 29000 | 28900 | 48 |
| 453 | 20231019 | 115200 | 1350019800 | 28900 | 28950 | 28950 | 28900 | 57 |
| 454 | 20231019 | 115100 | 1348371200 | 29000 | 28950 | 29000 | 28900 | 40 |
| 455 | 20231019 | 115000 | 1347214250 | 28950 | 28800 | 28950 | 28800 | 45 |
| 456 | 20231019 | 114900 | 1345913450 | 28850 | 28850 | 28850 | 28800 | 640 |
| 457 | 20231019 | 114800 | 1327460950 | 28850 | 28900 | 28950 | 28800 | 511 |
| 458 | 20231019 | 114700 | 1312723900 | 28950 | 29050 | 29050 | 28900 | 257 |
| 459 | 20231019 | 114600 | 1305291250 | 29050 | 28900 | 29050 | 28900 | 27 |
| 460 | 20231019 | 114500 | 1304509700 | 28900 | 28900 | 28900 | 28850 | 27 |
| 461 | 20231019 | 114400 | 1303730000 | 28900 | 28950 | 28950 | 28850 | 33 |
| 462 | 20231019 | 114300 | 1302776400 | 28950 | 28900 | 28950 | 28900 | 49 |
| 463 | 20231019 | 114200 | 1301358500 | 28900 | 28900 | 28950 | 28850 | 82 |
| 464 | 20231019 | 114100 | 1298991050 | 28850 | 28950 | 28950 | 28850 | 147 |
| 465 | 20231019 | 114000 | 1294749050 | 28900 | 28900 | 28950 | 28850 | 198 |
| 466 | 20231019 | 113900 | 1289032100 | 28900 | 28950 | 28950 | 28900 | 244 |
| 467 | 20231019 | 113800 | 1281979450 | 28950 | 28950 | 28950 | 28900 | 68 |
| 468 | 20231019 | 113700 | 1280013150 | 28950 | 28950 | 28950 | 28900 | 73 |
| 469 | 20231019 | 113600 | 1277900350 | 28950 | 28900 | 28950 | 28900 | 172 |
| 470 | 20231019 | 113500 | 1272928850 | 28950 | 29000 | 29000 | 28950 | 128 |
| 471 | 20231019 | 113400 | 1269223050 | 29000 | 29000 | 29000 | 28950 | 59 |
| 472 | 20231019 | 113300 | 1267512650 | 29000 | 29000 | 29000 | 29000 | 59 |
| 473 | 20231019 | 113200 | 1265801650 | 29000 | 29000 | 29000 | 28950 | 64 |
| 474 | 20231019 | 113100 | 1263948000 | 29000 | 29050 | 29050 | 29000 | 49 |
| 475 | 20231019 | 113000 | 1262525900 | 29050 | 29000 | 29050 | 29000 | 25 |
| 476 | 20231019 | 112900 | 1261800300 | 28950 | 29050 | 29050 | 28950 | 66 |
| 477 | 20231019 | 112800 | 1259885950 | 29050 | 29000 | 29050 | 28950 | 53 |
| 478 | 20231019 | 112700 | 1258349500 | 29000 | 28900 | 29000 | 28900 | 59 |
| 479 | 20231019 | 112600 | 1256642800 | 28950 | 28950 | 29000 | 28950 | 34 |
| 480 | 20231019 | 112500 | 1255657700 | 28950 | 29000 | 29000 | 28950 | 18 |
| 481 | 20231019 | 112400 | 1255136100 | 29000 | 28900 | 29000 | 28850 | 168 |
| 482 | 20231019 | 112300 | 1250286950 | 29000 | 28800 | 29000 | 28800 | 126 |
| 483 | 20231019 | 112200 | 1246649150 | 28800 | 28900 | 28900 | 28800 | 1174 |
| 484 | 20231019 | 112100 | 1212836750 | 28900 | 28900 | 28900 | 28850 | 48 |
| 485 | 20231019 | 112000 | 1211451300 | 28950 | 28900 | 28950 | 28900 | 50 |
| 486 | 20231019 | 111900 | 1210006000 | 28900 | 29000 | 29000 | 28900 | 36 |
| 487 | 20231019 | 111800 | 1208963850 | 29000 | 28850 | 29000 | 28850 | 162 |
| 488 | 20231019 | 111700 | 1204286850 | 28850 | 28950 | 29000 | 28850 | 49 |
| 489 | 20231019 | 111600 | 1202867650 | 28950 | 28950 | 28950 | 28900 | 24 |
| 490 | 20231019 | 111500 | 1202173450 | 28950 | 29050 | 29050 | 28950 | 49 |
| 491 | 20231019 | 111400 | 1200751950 | 29000 | 29000 | 29050 | 28950 | 61 |
| 492 | 20231019 | 111300 | 1198984450 | 29000 | 29000 | 29000 | 28950 | 53 |
| 493 | 20231019 | 111200 | 1197448000 | 29000 | 29000 | 29000 | 28900 | 88 |
| 494 | 20231019 | 111100 | 1194899700 | 28950 | 28900 | 28950 | 28900 | 34 |
| 495 | 20231019 | 111000 | 1193916050 | 28900 | 28900 | 28900 | 28900 | 13 |
| 496 | 20231019 | 110900 | 1193540350 | 28900 | 28950 | 28950 | 28850 | 86 |
| 497 | 20231019 | 110800 | 1191055450 | 28850 | 28850 | 28850 | 28850 | 11 |
| 498 | 20231019 | 110700 | 1190738100 | 28950 | 28900 | 29000 | 28900 | 45 |
| 499 | 20231019 | 110600 | 1189435600 | 28950 | 28950 | 29000 | 28900 | 228 |
| 500 | 20231019 | 110500 | 1182844600 | 28950 | 28900 | 28950 | 28850 | 298 |
| 501 | 20231019 | 110400 | 1174231100 | 28950 | 28900 | 28950 | 28900 | 40 |
| 502 | 20231019 | 110300 | 1173075000 | 28900 | 28900 | 29000 | 28900 | 47 |
| 503 | 20231019 | 110200 | 1171714800 | 28900 | 28850 | 29000 | 28850 | 81 |
| 504 | 20231019 | 110100 | 1169370500 | 28850 | 28900 | 28900 | 28850 | 16 |
| 505 | 20231019 | 110000 | 1168908350 | 28950 | 28900 | 29000 | 28900 | 97 |
| 506 | 20231019 | 105900 | 1166098500 | 28900 | 28950 | 28950 | 28900 | 27 |
| 507 | 20231019 | 105800 | 1165317800 | 28950 | 28900 | 28950 | 28900 | 29 |
| 508 | 20231019 | 105700 | 1164479050 | 29000 | 29000 | 29000 | 28900 | 53 |
| 509 | 20231019 | 105600 | 1162942650 | 28850 | 28850 | 28850 | 28800 | 23 |
| 510 | 20231019 | 105500 | 1162279700 | 28850 | 28850 | 28950 | 28850 | 139 |
| 511 | 20231019 | 105400 | 1158269350 | 29000 | 28850 | 29000 | 28850 | 119 |
| 512 | 20231019 | 105300 | 1154832900 | 28850 | 28950 | 29000 | 28850 | 326 |
| 513 | 20231019 | 105200 | 1145425700 | 29000 | 29000 | 29050 | 28900 | 240 |
| 514 | 20231019 | 105100 | 1138477700 | 29100 | 28900 | 29100 | 28900 | 68 |
| 515 | 20231019 | 105000 | 1136509700 | 28950 | 28800 | 28950 | 28800 | 937 |
| 516 | 20231019 | 104900 | 1109468950 | 28800 | 28900 | 28900 | 28800 | 215 |
| 517 | 20231019 | 104800 | 1103260950 | 28900 | 28800 | 28950 | 28800 | 520 |
| 518 | 20231019 | 104700 | 1088284000 | 28850 | 28850 | 28950 | 28850 | 314 |
| 519 | 20231019 | 104600 | 1079221600 | 28850 | 28950 | 28950 | 28850 | 267 |
| 520 | 20231019 | 104500 | 1071515650 | 28950 | 28950 | 28950 | 28850 | 135 |
| 521 | 20231019 | 104400 | 1067618650 | 28850 | 28900 | 28950 | 28850 | 283 |
| 522 | 20231019 | 104300 | 1059444400 | 28950 | 28900 | 28950 | 28900 | 73 |
| 523 | 20231019 | 104200 | 1057333350 | 28950 | 28900 | 28950 | 28850 | 619 |
| 524 | 20231019 | 104100 | 1039447300 | 28950 | 28950 | 28950 | 28950 | 92 |
| 525 | 20231019 | 104000 | 1036783900 | 28950 | 29000 | 29000 | 28900 | 103 |
| 526 | 20231019 | 103900 | 1033803500 | 29000 | 29150 | 29150 | 29000 | 807 |
| 527 | 20231019 | 103800 | 1010383600 | 29150 | 29100 | 29150 | 29100 | 34 |
| 528 | 20231019 | 103700 | 1009393950 | 29150 | 29250 | 29250 | 29050 | 457 |
| 529 | 20231019 | 103600 | 996095100 | 29250 | 29250 | 29250 | 29150 | 66 |
| 530 | 20231019 | 103500 | 994167250 | 29250 | 29250 | 29250 | 29200 | 37 |
| 531 | 20231019 | 103400 | 993086650 | 29200 | 29200 | 29250 | 29200 | 26 |
| 532 | 20231019 | 103300 | 992327100 | 29200 | 29250 | 29250 | 29200 | 31 |
| 533 | 20231019 | 103200 | 991421150 | 29200 | 29200 | 29200 | 29150 | 56 |
| 534 | 20231019 | 103100 | 989788150 | 29200 | 29300 | 29300 | 29200 | 226 |
| 535 | 20231019 | 103000 | 983178000 | 29300 | 29300 | 29300 | 29250 | 47 |
| 536 | 20231019 | 102900 | 981801500 | 29300 | 29250 | 29300 | 29250 | 103 |
| 537 | 20231019 | 102800 | 978785800 | 29300 | 29300 | 29300 | 29250 | 19 |
| 538 | 20231019 | 102700 | 978229600 | 29300 | 29300 | 29300 | 29250 | 53 |
| 539 | 20231019 | 102600 | 976677250 | 29300 | 29200 | 29300 | 29200 | 568 |
| 540 | 20231019 | 102500 | 960065100 | 29300 | 29250 | 29300 | 29150 | 668 |
| 541 | 20231019 | 102400 | 940539500 | 29250 | 29300 | 29300 | 29250 | 61 |
| 542 | 20231019 | 102300 | 938752700 | 29300 | 29300 | 29300 | 29250 | 74 |
| 543 | 20231019 | 102200 | 936586900 | 29300 | 29250 | 29300 | 29250 | 58 |
| 544 | 20231019 | 102100 | 934887550 | 29300 | 29300 | 29300 | 29250 | 58 |
| 545 | 20231019 | 102000 | 933189100 | 29300 | 29300 | 29300 | 29250 | 73 |
| 546 | 20231019 | 101900 | 931053100 | 29250 | 29200 | 29250 | 29100 | 395 |
| 547 | 20231019 | 101800 | 919541050 | 29200 | 29250 | 29250 | 29200 | 600 |
| 548 | 20231019 | 101700 | 901991850 | 29150 | 29250 | 29250 | 29150 | 91 |
| 549 | 20231019 | 101600 | 899332950 | 29250 | 29200 | 29300 | 29200 | 24 |
| 550 | 20231019 | 101500 | 898631250 | 29300 | 29250 | 29300 | 29250 | 219 |
| 551 | 20231019 | 101400 | 892216650 | 29300 | 29300 | 29300 | 29200 | 61 |
| 552 | 20231019 | 101300 | 890430900 | 29200 | 29300 | 29300 | 29200 | 884 |
| 553 | 20231019 | 101200 | 864606050 | 29300 | 29250 | 29300 | 29250 | 44 |
| 554 | 20231019 | 101100 | 863318550 | 29250 | 29300 | 29300 | 29250 | 63 |
| 555 | 20231019 | 101000 | 861473150 | 29300 | 29300 | 29300 | 29250 | 241 |
| 556 | 20231019 | 100900 | 854421300 | 29350 | 29300 | 29350 | 29250 | 165 |
| 557 | 20231019 | 100800 | 849582800 | 29300 | 29350 | 29350 | 29300 | 181 |
| 558 | 20231019 | 100700 | 844276550 | 29300 | 29350 | 29350 | 29300 | 126 |
| 559 | 20231019 | 100600 | 840583000 | 29350 | 29300 | 29350 | 29300 | 53 |
| 560 | 20231019 | 100500 | 839029100 | 29300 | 29350 | 29350 | 29300 | 44 |
| 561 | 20231019 | 100400 | 837738200 | 29350 | 29250 | 29350 | 29250 | 384 |
| 562 | 20231019 | 100300 | 826499850 | 29300 | 29350 | 29350 | 29300 | 413 |
| 563 | 20231019 | 100200 | 814398650 | 29400 | 29350 | 29400 | 29350 | 587 |
| 564 | 20231019 | 100100 | 797169850 | 29350 | 29350 | 29350 | 29350 | 67 |
| 565 | 20231019 | 100000 | 795203400 | 29350 | 29350 | 29350 | 29300 | 66 |
| 566 | 20231019 | 095900 | 793268000 | 29350 | 29350 | 29350 | 29350 | 73 |
| 567 | 20231019 | 095800 | 791125450 | 29350 | 29300 | 29350 | 29250 | 49 |
| 568 | 20231019 | 095700 | 789688400 | 29300 | 29300 | 29300 | 29250 | 70 |
| 569 | 20231019 | 095600 | 787638850 | 29300 | 29250 | 29350 | 29250 | 332 |
| 570 | 20231019 | 095500 | 777911100 | 29300 | 29300 | 29300 | 29300 | 9 |
| 571 | 20231019 | 095400 | 777647400 | 29300 | 29300 | 29300 | 29250 | 138 |
| 572 | 20231019 | 095300 | 773605750 | 29300 | 29250 | 29300 | 29250 | 20 |
| 573 | 20231019 | 095200 | 773020600 | 29300 | 29300 | 29300 | 29300 | 10 |
| 574 | 20231019 | 095100 | 772727600 | 29300 | 29350 | 29350 | 29300 | 281 |
| 575 | 20231019 | 095000 | 764488200 | 29350 | 29300 | 29350 | 29300 | 694 |
| 576 | 20231019 | 094900 | 744147800 | 29300 | 29250 | 29300 | 29250 | 167 |
| 577 | 20231019 | 094800 | 739262800 | 29300 | 29250 | 29300 | 29200 | 479 |
| 578 | 20231019 | 094700 | 725254600 | 29200 | 29200 | 29200 | 29150 | 1236 |
| 579 | 20231019 | 094600 | 689188400 | 29150 | 29150 | 29150 | 29150 | 25 |
| 580 | 20231019 | 094500 | 688459650 | 29200 | 29250 | 29250 | 29200 | 93 |
| 581 | 20231019 | 094400 | 685741900 | 29200 | 29150 | 29200 | 29100 | 216 |
| 582 | 20231019 | 094300 | 679437400 | 29150 | 29250 | 29250 | 29150 | 205 |
| 583 | 20231019 | 094200 | 673459150 | 29150 | 29200 | 29250 | 29150 | 104 |
| 584 | 20231019 | 094100 | 670426600 | 29250 | 29200 | 29250 | 29200 | 684 |
| 585 | 20231019 | 094000 | 650453350 | 29150 | 29150 | 29150 | 29100 | 317 |
| 586 | 20231019 | 093900 | 641214150 | 29150 | 29050 | 29150 | 29050 | 398 |
| 587 | 20231019 | 093800 | 629637150 | 29000 | 28950 | 29000 | 28950 | 319 |
| 588 | 20231019 | 093700 | 620392900 | 28950 | 29000 | 29000 | 28950 | 456 |
| 589 | 20231019 | 093600 | 607180600 | 28950 | 28950 | 28950 | 28950 | 136 |
| 590 | 20231019 | 093500 | 603243400 | 28950 | 28950 | 28950 | 28950 | 8 |
| 591 | 20231019 | 093400 | 603011800 | 28900 | 28850 | 28900 | 28850 | 60 |
| 592 | 20231019 | 093300 | 601278800 | 28950 | 28950 | 29000 | 28950 | 70 |
| 593 | 20231019 | 093200 | 599252000 | 28950 | 28950 | 28950 | 28950 | 15 |
| 594 | 20231019 | 093100 | 598817750 | 28950 | 28900 | 28950 | 28900 | 206 |
| 595 | 20231019 | 093000 | 592857300 | 28900 | 28850 | 28900 | 28750 | 372 |
| 596 | 20231019 | 092900 | 582154900 | 28850 | 28750 | 28850 | 28750 | 695 |
| 597 | 20231019 | 092800 | 562134400 | 28750 | 28900 | 28900 | 28750 | 133 |
| 598 | 20231019 | 092700 | 558302850 | 28900 | 28900 | 28900 | 28900 | 2 |
| 599 | 20231019 | 092600 | 558245050 | 28800 | 28850 | 28900 | 28750 | 442 |
| 600 | 20231019 | 092500 | 545500650 | 28900 | 28800 | 28900 | 28800 | 761 |
| 601 | 20231019 | 092400 | 523568650 | 28650 | 28650 | 28650 | 28650 | 1200 |
| 602 | 20231019 | 092300 | 489188650 | 28850 | 29000 | 29000 | 28600 | 4016 |
| 603 | 20231019 | 092200 | 373753050 | 29000 | 29050 | 29050 | 29000 | 586 |
| 604 | 20231019 | 092100 | 356745950 | 29050 | 29050 | 29050 | 29050 | 150 |
| 605 | 20231019 | 092000 | 352388450 | 29050 | 29150 | 29150 | 29050 | 176 |
| 606 | 20231019 | 091900 | 347269550 | 29050 | 29050 | 29050 | 29050 | 27 |
| 607 | 20231019 | 091800 | 346485200 | 29050 | 29100 | 29150 | 29050 | 118 |
| 608 | 20231019 | 091700 | 343046500 | 29100 | 29100 | 29100 | 29100 | 29 |
| 609 | 20231019 | 091600 | 342202600 | 29050 | 29150 | 29150 | 29050 | 80 |
| 610 | 20231019 | 091500 | 339875600 | 29150 | 29100 | 29150 | 29050 | 201 |
| 611 | 20231019 | 091400 | 334027600 | 29100 | 29200 | 29200 | 29100 | 202 |
| 612 | 20231019 | 091300 | 328149200 | 29200 | 29150 | 29250 | 29000 | 2144 |
| 613 | 20231019 | 091200 | 265921900 | 29150 | 29100 | 29150 | 29050 | 417 |
| 614 | 20231019 | 091100 | 253768650 | 29050 | 29050 | 29150 | 29000 | 383 |
| 615 | 20231019 | 091000 | 242633850 | 29000 | 29100 | 29100 | 29000 | 76 |
| 616 | 20231019 | 090900 | 240422750 | 29000 | 29100 | 29100 | 29000 | 506 |
| 617 | 20231019 | 090800 | 225735500 | 29100 | 29150 | 29150 | 29100 | 132 |
| 618 | 20231019 | 090700 | 221891300 | 29150 | 29200 | 29200 | 29150 | 322 |
| 619 | 20231019 | 090600 | 212504850 | 29200 | 29350 | 29350 | 29200 | 437 |
| 620 | 20231019 | 090500 | 199727500 | 29350 | 29300 | 29450 | 29300 | 272 |
| 621 | 20231019 | 090400 | 191745200 | 29300 | 29300 | 29350 | 29300 | 235 |
| 622 | 20231019 | 090300 | 184849700 | 29300 | 29200 | 29400 | 29150 | 2324 |
| 623 | 20231019 | 090200 | 116673450 | 29150 | 29100 | 29150 | 29000 | 998 |
| 624 | 20231019 | 090100 | 87693200 | 29200 | 29300 | 29300 | 29000 | 1133 |
| 625 | 20231019 | 090000 | 54680350 | 29400 | 29500 | 29700 | 29200 | 1252 |