31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 3 | 20231012 | 184500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231012 | 184400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231012 | 184300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231012 | 184200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231012 | 184100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231012 | 184000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231012 | 183900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231012 | 183800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231012 | 183700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231012 | 183600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231012 | 183500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231012 | 183400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231012 | 183300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231012 | 183200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231012 | 183100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231012 | 183000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231012 | 182900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231012 | 182800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231012 | 182700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231012 | 182600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231012 | 182500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231012 | 182400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231012 | 182300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231012 | 182200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231012 | 182100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231012 | 182000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231012 | 181900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231012 | 181800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231012 | 181700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231012 | 181600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 33 | 20231012 | 181500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231012 | 181400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231012 | 181300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231012 | 181200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231012 | 181100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231012 | 181000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231012 | 180900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231012 | 180800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231012 | 180700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231012 | 180600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231012 | 180500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231012 | 180400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231012 | 180300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231012 | 180200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231012 | 180100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231012 | 180000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231012 | 175900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231012 | 175800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231012 | 175700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231012 | 175600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231012 | 175500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231012 | 175400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231012 | 175300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231012 | 175200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231012 | 175100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231012 | 175000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231012 | 174900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231012 | 174800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231012 | 174700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231012 | 174600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 63 | 20231012 | 174500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231012 | 174400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231012 | 174300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231012 | 174200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231012 | 174100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231012 | 174000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231012 | 173900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231012 | 173800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231012 | 173700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231012 | 173600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231012 | 173500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231012 | 173400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231012 | 173300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231012 | 173200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231012 | 173100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231012 | 173000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231012 | 172900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231012 | 172800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231012 | 172700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231012 | 172600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231012 | 172500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231012 | 172400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231012 | 172300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231012 | 172200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231012 | 172100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231012 | 172000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231012 | 171900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231012 | 171800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231012 | 171700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231012 | 171600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 93 | 20231012 | 171500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231012 | 171400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231012 | 171300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231012 | 171200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231012 | 171100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231012 | 171000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231012 | 170900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231012 | 170800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231012 | 170700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231012 | 170600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231012 | 170500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231012 | 170400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231012 | 170300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231012 | 170200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231012 | 170100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231012 | 170000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231012 | 165900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231012 | 165800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231012 | 165700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231012 | 165600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231012 | 165500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231012 | 165400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231012 | 165300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231012 | 165200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231012 | 165100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231012 | 165000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231012 | 164900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231012 | 164800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231012 | 164700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231012 | 164600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 123 | 20231012 | 164500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231012 | 164400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231012 | 164300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231012 | 164200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231012 | 164100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231012 | 164000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231012 | 163900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231012 | 163800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231012 | 163700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231012 | 163600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231012 | 163500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231012 | 163400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231012 | 163300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231012 | 163200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231012 | 163100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231012 | 163000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231012 | 162900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231012 | 162800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231012 | 162700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231012 | 162600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231012 | 162500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231012 | 162400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231012 | 162300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231012 | 162200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231012 | 162100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231012 | 162000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231012 | 161900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231012 | 161800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231012 | 161700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231012 | 161600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 153 | 20231012 | 161500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231012 | 161400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231012 | 161300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231012 | 161200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231012 | 161100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231012 | 161000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231012 | 160900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231012 | 160800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231012 | 160700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231012 | 160600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231012 | 160500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231012 | 160400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231012 | 160300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231012 | 160200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231012 | 160100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231012 | 160000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231012 | 155900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231012 | 155800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231012 | 155700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231012 | 155600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231012 | 155500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231012 | 155400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231012 | 155300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231012 | 155200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231012 | 155100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231012 | 155000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231012 | 154900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231012 | 154800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231012 | 154700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231012 | 154600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 183 | 20231012 | 154500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231012 | 154400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231012 | 154300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231012 | 154200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231012 | 154100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231012 | 154000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231012 | 153900 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231012 | 153800 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231012 | 153700 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231012 | 153600 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231012 | 153500 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231012 | 153400 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231012 | 153300 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231012 | 153200 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231012 | 153100 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231012 | 153000 | 4573025650 | 23050 | 23050 | 23050 | 23050 | 43994 |
| 199 | 20231012 | 152900 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 200 | 20231012 | 152800 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20231012 | 152700 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 202 | 20231012 | 152600 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 203 | 20231012 | 152500 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 204 | 20231012 | 152400 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20231012 | 152300 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20231012 | 152200 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20231012 | 152100 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20231012 | 152000 | 3558963950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20231012 | 151900 | 3558963950 | 23100 | 23150 | 23150 | 23050 | 857 |
| 210 | 20231012 | 151800 | 3539141950 | 23150 | 23100 | 23150 | 23100 | 442 |
| 211 | 20231012 | 151700 | 3528909850 | 23150 | 23150 | 23150 | 23100 | 549 |
| 212 | 20231012 | 151600 | 3516201900 | 23100 | 23100 | 23150 | 23100 | 829 |
| 213 | 20231012 | 151500 | 3497023250 | 23150 | 23100 | 23150 | 23050 | 735 |
| 214 | 20231012 | 151400 | 3480041900 | 23050 | 23150 | 23150 | 23050 | 580 |
| 215 | 20231012 | 151300 | 3466640650 | 23050 | 23100 | 23150 | 23050 | 485 |
| 216 | 20231012 | 151200 | 3455436350 | 23050 | 23100 | 23150 | 23050 | 383 |
| 217 | 20231012 | 151100 | 3446597350 | 23050 | 23000 | 23150 | 23000 | 453 |
| 218 | 20231012 | 151000 | 3436135900 | 23000 | 23050 | 23150 | 23000 | 691 |
| 219 | 20231012 | 150900 | 3420203750 | 23050 | 23100 | 23150 | 23000 | 2073 |
| 220 | 20231012 | 150800 | 3372456800 | 23100 | 23150 | 23150 | 23000 | 751 |
| 221 | 20231012 | 150700 | 3355120000 | 23100 | 23100 | 23150 | 23050 | 623 |
| 222 | 20231012 | 150600 | 3340727150 | 23100 | 23050 | 23150 | 23050 | 421 |
| 223 | 20231012 | 150500 | 3330998350 | 23050 | 23050 | 23150 | 23050 | 738 |
| 224 | 20231012 | 150400 | 3313944300 | 23150 | 23050 | 23150 | 23050 | 1188 |
| 225 | 20231012 | 150300 | 3286486650 | 23050 | 23050 | 23100 | 23050 | 717 |
| 226 | 20231012 | 150200 | 3269926350 | 23050 | 23100 | 23100 | 23050 | 465 |
| 227 | 20231012 | 150100 | 3259186500 | 23050 | 23050 | 23100 | 23050 | 343 |
| 228 | 20231012 | 150000 | 3251264550 | 23100 | 23050 | 23100 | 23050 | 294 |
| 229 | 20231012 | 145900 | 3244474750 | 23050 | 23100 | 23100 | 23000 | 596 |
| 230 | 20231012 | 145800 | 3230731500 | 23050 | 23100 | 23100 | 23000 | 383 |
| 231 | 20231012 | 145700 | 3221887050 | 23000 | 23000 | 23100 | 23000 | 659 |
| 232 | 20231012 | 145600 | 3206693550 | 23000 | 23050 | 23100 | 23000 | 695 |
| 233 | 20231012 | 145500 | 3190671500 | 23050 | 23000 | 23050 | 23000 | 302 |
| 234 | 20231012 | 145400 | 3183712050 | 23000 | 23050 | 23050 | 23000 | 491 |
| 235 | 20231012 | 145300 | 3172395550 | 23050 | 23100 | 23100 | 23000 | 1233 |
| 236 | 20231012 | 145200 | 3143955250 | 23050 | 23100 | 23100 | 23050 | 662 |
| 237 | 20231012 | 145100 | 3128664700 | 23100 | 23050 | 23100 | 23050 | 383 |
| 238 | 20231012 | 145000 | 3119819950 | 23050 | 23050 | 23100 | 23050 | 448 |
| 239 | 20231012 | 144900 | 3109473150 | 23100 | 23100 | 23100 | 23050 | 725 |
| 240 | 20231012 | 144800 | 3092738450 | 23100 | 23100 | 23100 | 23050 | 433 |
| 241 | 20231012 | 144700 | 3082737600 | 23100 | 23050 | 23100 | 23050 | 367 |
| 242 | 20231012 | 144600 | 3074261950 | 23100 | 23100 | 23100 | 23050 | 585 |
| 243 | 20231012 | 144500 | 3060760150 | 23050 | 23050 | 23100 | 23000 | 550 |
| 244 | 20231012 | 144400 | 3048074700 | 23050 | 23050 | 23100 | 23050 | 467 |
| 245 | 20231012 | 144300 | 3037292000 | 23050 | 23050 | 23100 | 23050 | 373 |
| 246 | 20231012 | 144200 | 3028684550 | 23100 | 23050 | 23150 | 23000 | 3591 |
| 247 | 20231012 | 144100 | 2945711750 | 23100 | 23050 | 23100 | 23000 | 326 |
| 248 | 20231012 | 144000 | 2938194350 | 23000 | 23000 | 23050 | 23000 | 615 |
| 249 | 20231012 | 143900 | 2924022200 | 23050 | 23050 | 23050 | 23000 | 860 |
| 250 | 20231012 | 143800 | 2904200400 | 23050 | 23000 | 23100 | 23000 | 517 |
| 251 | 20231012 | 143700 | 2892276100 | 23100 | 23100 | 23100 | 22950 | 686 |
| 252 | 20231012 | 143600 | 2876458050 | 23050 | 23000 | 23050 | 22950 | 641 |
| 253 | 20231012 | 143500 | 2861708000 | 23000 | 22950 | 23000 | 22950 | 300 |
| 254 | 20231012 | 143400 | 2854809600 | 22950 | 22950 | 23000 | 22950 | 222 |
| 255 | 20231012 | 143300 | 2849705100 | 23000 | 22950 | 23000 | 22950 | 264 |
| 256 | 20231012 | 143200 | 2843634450 | 22950 | 22950 | 23000 | 22950 | 351 |
| 257 | 20231012 | 143100 | 2835562800 | 22950 | 23100 | 23100 | 22950 | 3999 |
| 258 | 20231012 | 143000 | 2743637700 | 23100 | 23050 | 23100 | 23000 | 227 |
| 259 | 20231012 | 142900 | 2738405950 | 23000 | 23050 | 23100 | 23000 | 378 |
| 260 | 20231012 | 142800 | 2729691900 | 23100 | 23000 | 23100 | 23000 | 655 |
| 261 | 20231012 | 142700 | 2714594750 | 23050 | 23000 | 23050 | 23000 | 354 |
| 262 | 20231012 | 142600 | 2706436700 | 23050 | 23050 | 23050 | 23000 | 379 |
| 263 | 20231012 | 142500 | 2697702250 | 23050 | 23050 | 23100 | 23000 | 414 |
| 264 | 20231012 | 142400 | 2688157400 | 23050 | 23050 | 23100 | 23000 | 832 |
| 265 | 20231012 | 142300 | 2668972500 | 23050 | 23050 | 23100 | 23050 | 391 |
| 266 | 20231012 | 142200 | 2659941500 | 23050 | 23050 | 23100 | 23050 | 149 |
| 267 | 20231012 | 142100 | 2656499900 | 23100 | 23100 | 23100 | 23050 | 640 |
| 268 | 20231012 | 142000 | 2641727650 | 23050 | 23100 | 23100 | 23000 | 288 |
| 269 | 20231012 | 141900 | 2635083450 | 23100 | 23050 | 23100 | 23000 | 462 |
| 270 | 20231012 | 141800 | 2624435800 | 23050 | 23050 | 23050 | 23000 | 309 |
| 271 | 20231012 | 141700 | 2617314350 | 23050 | 23050 | 23050 | 23000 | 348 |
| 272 | 20231012 | 141600 | 2609293350 | 23000 | 23050 | 23050 | 22950 | 380 |
| 273 | 20231012 | 141500 | 2600535300 | 23050 | 22950 | 23050 | 22950 | 357 |
| 274 | 20231012 | 141400 | 2592319250 | 23000 | 23000 | 23000 | 22950 | 297 |
| 275 | 20231012 | 141300 | 2585488900 | 22950 | 22950 | 23000 | 22950 | 120 |
| 276 | 20231012 | 141200 | 2582729400 | 23000 | 23000 | 23000 | 22950 | 844 |
| 277 | 20231012 | 141100 | 2563324300 | 22950 | 23000 | 23000 | 22950 | 482 |
| 278 | 20231012 | 141000 | 2552244250 | 23000 | 22900 | 23000 | 22900 | 2495 |
| 279 | 20231012 | 140900 | 2494965950 | 22900 | 23000 | 23000 | 22900 | 636 |
| 280 | 20231012 | 140800 | 2480370650 | 22950 | 23000 | 23000 | 22950 | 912 |
| 281 | 20231012 | 140700 | 2459429900 | 23000 | 23000 | 23050 | 22900 | 8269 |
| 282 | 20231012 | 140600 | 2269434150 | 23000 | 23100 | 23100 | 23000 | 466 |
| 283 | 20231012 | 140500 | 2258698600 | 23050 | 23000 | 23100 | 23000 | 389 |
| 284 | 20231012 | 140400 | 2249733250 | 23050 | 23000 | 23050 | 23000 | 408 |
| 285 | 20231012 | 140300 | 2240329250 | 23050 | 23050 | 23050 | 23000 | 460 |
| 286 | 20231012 | 140200 | 2229733450 | 23000 | 23050 | 23050 | 23000 | 521 |
| 287 | 20231012 | 140100 | 2217725050 | 23000 | 23050 | 23050 | 23000 | 343 |
| 288 | 20231012 | 140000 | 2209819200 | 23050 | 23000 | 23050 | 23000 | 268 |
| 289 | 20231012 | 135900 | 2203643650 | 23000 | 23000 | 23050 | 23000 | 311 |
| 290 | 20231012 | 135800 | 2196475900 | 23050 | 23050 | 23050 | 23000 | 448 |
| 291 | 20231012 | 135700 | 2186149650 | 23050 | 23050 | 23050 | 23000 | 389 |
| 292 | 20231012 | 135600 | 2177185000 | 23050 | 23050 | 23050 | 23000 | 243 |
| 293 | 20231012 | 135500 | 2171584200 | 23050 | 23000 | 23050 | 23000 | 1224 |
| 294 | 20231012 | 135400 | 2143412550 | 23050 | 23000 | 23100 | 23000 | 470 |
| 295 | 20231012 | 135300 | 2132578450 | 23100 | 23050 | 23100 | 23000 | 546 |
| 296 | 20231012 | 135200 | 2119981750 | 23050 | 23050 | 23050 | 23000 | 521 |
| 297 | 20231012 | 135100 | 2107977050 | 23000 | 23000 | 23050 | 23000 | 500 |
| 298 | 20231012 | 135000 | 2096455900 | 23050 | 23000 | 23100 | 22950 | 1546 |
| 299 | 20231012 | 134900 | 2060864900 | 23000 | 22950 | 23000 | 22900 | 995 |
| 300 | 20231012 | 134800 | 2038017600 | 22950 | 22950 | 23000 | 22950 | 236 |
| 301 | 20231012 | 134700 | 2032590000 | 23000 | 23100 | 23100 | 22950 | 1949 |
| 302 | 20231012 | 134600 | 1987815600 | 23100 | 23050 | 23100 | 22950 | 1313 |
| 303 | 20231012 | 134500 | 1957605150 | 23050 | 23050 | 23100 | 23000 | 2104 |
| 304 | 20231012 | 134400 | 1909171550 | 23050 | 23100 | 23100 | 22950 | 2172 |
| 305 | 20231012 | 134300 | 1859167050 | 23100 | 23100 | 23100 | 23000 | 693 |
| 306 | 20231012 | 134200 | 1843186000 | 23050 | 23050 | 23100 | 23050 | 448 |
| 307 | 20231012 | 134100 | 1832840750 | 23050 | 23050 | 23100 | 23050 | 546 |
| 308 | 20231012 | 134000 | 1820231100 | 23050 | 23050 | 23100 | 23050 | 453 |
| 309 | 20231012 | 133900 | 1809771500 | 23100 | 23100 | 23100 | 23050 | 285 |
| 310 | 20231012 | 133800 | 1803188400 | 23100 | 23050 | 23100 | 23050 | 558 |
| 311 | 20231012 | 133700 | 1790308100 | 23050 | 23050 | 23100 | 23050 | 445 |
| 312 | 20231012 | 133600 | 1780029250 | 23050 | 23100 | 23100 | 23050 | 328 |
| 313 | 20231012 | 133500 | 1772459350 | 23050 | 23100 | 23100 | 23000 | 343 |
| 314 | 20231012 | 133400 | 1764553450 | 23050 | 23050 | 23100 | 23000 | 407 |
| 315 | 20231012 | 133300 | 1755167650 | 23050 | 23050 | 23100 | 23000 | 605 |
| 316 | 20231012 | 133200 | 1741216450 | 23100 | 23100 | 23100 | 23050 | 557 |
| 317 | 20231012 | 133100 | 1728356650 | 23100 | 23100 | 23100 | 23000 | 233 |
| 318 | 20231012 | 133000 | 1722978100 | 23050 | 23100 | 23100 | 23050 | 609 |
| 319 | 20231012 | 132900 | 1708931900 | 23100 | 23100 | 23100 | 23000 | 569 |
| 320 | 20231012 | 132800 | 1695815000 | 23050 | 23050 | 23100 | 23000 | 971 |
| 321 | 20231012 | 132700 | 1673428450 | 23000 | 23050 | 23100 | 23000 | 704 |
| 322 | 20231012 | 132600 | 1657210050 | 23050 | 23050 | 23100 | 23000 | 703 |
| 323 | 20231012 | 132500 | 1641002900 | 23050 | 23000 | 23100 | 23000 | 746 |
| 324 | 20231012 | 132400 | 1623809550 | 23050 | 23050 | 23050 | 23000 | 424 |
| 325 | 20231012 | 132300 | 1614036650 | 23050 | 23000 | 23050 | 22950 | 1493 |
| 326 | 20231012 | 132200 | 1579694900 | 23000 | 23000 | 23000 | 22950 | 363 |
| 327 | 20231012 | 132100 | 1571346650 | 23000 | 23000 | 23000 | 22950 | 431 |
| 328 | 20231012 | 132000 | 1561437750 | 22950 | 23000 | 23000 | 22950 | 455 |
| 329 | 20231012 | 131900 | 1550973250 | 23000 | 22950 | 23000 | 22950 | 419 |
| 330 | 20231012 | 131800 | 1541341300 | 23000 | 23000 | 23000 | 22950 | 300 |
| 331 | 20231012 | 131700 | 1534444650 | 22950 | 22950 | 23000 | 22950 | 392 |
| 332 | 20231012 | 131600 | 1525430650 | 22950 | 23000 | 23000 | 22950 | 388 |
| 333 | 20231012 | 131500 | 1516508500 | 23000 | 23000 | 23000 | 22950 | 480 |
| 334 | 20231012 | 131400 | 1505471850 | 23000 | 22900 | 23000 | 22900 | 375 |
| 335 | 20231012 | 131300 | 1496864100 | 22950 | 22950 | 22950 | 22900 | 500 |
| 336 | 20231012 | 131200 | 1485389700 | 22950 | 22900 | 22950 | 22900 | 432 |
| 337 | 20231012 | 131100 | 1475475650 | 22900 | 22950 | 22950 | 22900 | 500 |
| 338 | 20231012 | 131000 | 1464004000 | 22950 | 22950 | 23000 | 22900 | 1443 |
| 339 | 20231012 | 130900 | 1430897850 | 22950 | 22950 | 22950 | 22900 | 223 |
| 340 | 20231012 | 130800 | 1425781150 | 22900 | 22850 | 22950 | 22850 | 848 |
| 341 | 20231012 | 130700 | 1406357150 | 22850 | 22850 | 22900 | 22850 | 615 |
| 342 | 20231012 | 130600 | 1392276300 | 22850 | 22900 | 22900 | 22850 | 246 |
| 343 | 20231012 | 130500 | 1386643150 | 22900 | 22850 | 22900 | 22850 | 85 |
| 344 | 20231012 | 130400 | 1384697450 | 22900 | 22900 | 22900 | 22850 | 274 |
| 345 | 20231012 | 130300 | 1378426750 | 22850 | 22900 | 22900 | 22850 | 278 |
| 346 | 20231012 | 130200 | 1372064050 | 22850 | 22850 | 22900 | 22850 | 253 |
| 347 | 20231012 | 130100 | 1366278150 | 22900 | 22900 | 22900 | 22850 | 185 |
| 348 | 20231012 | 130000 | 1362041850 | 22900 | 22900 | 22900 | 22850 | 196 |
| 349 | 20231012 | 125900 | 1357557300 | 22900 | 22900 | 22900 | 22850 | 187 |
| 350 | 20231012 | 125800 | 1353276850 | 22900 | 22850 | 22900 | 22850 | 65 |
| 351 | 20231012 | 125700 | 1351788550 | 22900 | 22850 | 22900 | 22850 | 211 |
| 352 | 20231012 | 125600 | 1346960600 | 22900 | 22900 | 22900 | 22850 | 223 |
| 353 | 20231012 | 125500 | 1341857300 | 22900 | 22900 | 22900 | 22850 | 176 |
| 354 | 20231012 | 125400 | 1337827200 | 22850 | 22900 | 22900 | 22850 | 98 |
| 355 | 20231012 | 125300 | 1335584450 | 22900 | 22900 | 22900 | 22850 | 231 |
| 356 | 20231012 | 125200 | 1330297500 | 22850 | 22900 | 22900 | 22850 | 191 |
| 357 | 20231012 | 125100 | 1325925150 | 22900 | 22850 | 22900 | 22850 | 186 |
| 358 | 20231012 | 125000 | 1321669100 | 22850 | 22900 | 22900 | 22850 | 152 |
| 359 | 20231012 | 124900 | 1318190600 | 22900 | 22900 | 22900 | 22850 | 132 |
| 360 | 20231012 | 124800 | 1315168100 | 22900 | 22900 | 22900 | 22850 | 186 |
| 361 | 20231012 | 124700 | 1310911850 | 22850 | 22850 | 22900 | 22800 | 810 |
| 362 | 20231012 | 124600 | 1292403300 | 22800 | 22850 | 22850 | 22800 | 191 |
| 363 | 20231012 | 124500 | 1288042200 | 22800 | 22850 | 22850 | 22800 | 136 |
| 364 | 20231012 | 124400 | 1284935750 | 22850 | 22850 | 22850 | 22800 | 137 |
| 365 | 20231012 | 124300 | 1281809000 | 22800 | 22850 | 22850 | 22800 | 38 |
| 366 | 20231012 | 124200 | 1280940750 | 22800 | 22800 | 22850 | 22800 | 160 |
| 367 | 20231012 | 124100 | 1277286150 | 22800 | 22800 | 22850 | 22800 | 115 |
| 368 | 20231012 | 124000 | 1274661600 | 22850 | 22850 | 22850 | 22800 | 158 |
| 369 | 20231012 | 123900 | 1271052450 | 22800 | 22800 | 22800 | 22800 | 14 |
| 370 | 20231012 | 123800 | 1270733250 | 22850 | 22800 | 22850 | 22800 | 399 |
| 371 | 20231012 | 123700 | 1261632950 | 22850 | 22800 | 22850 | 22800 | 95 |
| 372 | 20231012 | 123600 | 1259462300 | 22850 | 22850 | 22850 | 22800 | 199 |
| 373 | 20231012 | 123500 | 1254919050 | 22850 | 22800 | 22850 | 22800 | 126 |
| 374 | 20231012 | 123400 | 1252041100 | 22800 | 22850 | 22850 | 22800 | 87 |
| 375 | 20231012 | 123300 | 1250054450 | 22800 | 22800 | 22850 | 22800 | 243 |
| 376 | 20231012 | 123200 | 1244506200 | 22800 | 22850 | 22850 | 22800 | 39 |
| 377 | 20231012 | 123100 | 1243615150 | 22850 | 22800 | 22850 | 22800 | 576 |
| 378 | 20231012 | 123000 | 1230453850 | 22850 | 22800 | 22850 | 22800 | 206 |
| 379 | 20231012 | 122900 | 1225751300 | 22800 | 22850 | 22850 | 22800 | 151 |
| 380 | 20231012 | 122800 | 1222303800 | 22800 | 22850 | 22850 | 22800 | 105 |
| 381 | 20231012 | 122700 | 1219906200 | 22800 | 22800 | 22850 | 22800 | 165 |
| 382 | 20231012 | 122600 | 1216139400 | 22800 | 22800 | 22850 | 22800 | 211 |
| 383 | 20231012 | 122500 | 1211322450 | 22800 | 22800 | 22850 | 22800 | 110 |
| 384 | 20231012 | 122400 | 1208811750 | 22800 | 22800 | 22800 | 22800 | 8 |
| 385 | 20231012 | 122300 | 1208629350 | 22800 | 22850 | 22850 | 22800 | 190 |
| 386 | 20231012 | 122200 | 1204292300 | 22800 | 22800 | 22850 | 22800 | 121 |
| 387 | 20231012 | 122100 | 1201530500 | 22800 | 22800 | 22850 | 22800 | 75 |
| 388 | 20231012 | 122000 | 1199818450 | 22850 | 22800 | 22850 | 22800 | 102 |
| 389 | 20231012 | 121900 | 1197490200 | 22800 | 22850 | 22850 | 22800 | 160 |
| 390 | 20231012 | 121800 | 1193837250 | 22800 | 22850 | 22850 | 22800 | 99 |
| 391 | 20231012 | 121700 | 1191576900 | 22800 | 22800 | 22800 | 22800 | 11 |
| 392 | 20231012 | 121600 | 1191326100 | 22800 | 22800 | 22850 | 22800 | 164 |
| 393 | 20231012 | 121500 | 1187582500 | 22800 | 22800 | 22850 | 22800 | 87 |
| 394 | 20231012 | 121400 | 1185595250 | 22800 | 22800 | 22850 | 22800 | 184 |
| 395 | 20231012 | 121300 | 1181395100 | 22800 | 22850 | 22850 | 22800 | 32 |
| 396 | 20231012 | 121200 | 1180664100 | 22850 | 22850 | 22850 | 22800 | 102 |
| 397 | 20231012 | 121100 | 1178334100 | 22850 | 22800 | 22850 | 22800 | 150 |
| 398 | 20231012 | 121000 | 1174911050 | 22800 | 22850 | 22850 | 22800 | 72 |
| 399 | 20231012 | 120900 | 1173266450 | 22850 | 22800 | 22850 | 22800 | 134 |
| 400 | 20231012 | 120800 | 1170209300 | 22800 | 22850 | 22850 | 22800 | 106 |
| 401 | 20231012 | 120700 | 1167790000 | 22800 | 22800 | 22850 | 22800 | 110 |
| 402 | 20231012 | 120600 | 1165276850 | 22800 | 22800 | 22800 | 22800 | 30 |
| 403 | 20231012 | 120500 | 1164592850 | 22800 | 22850 | 22850 | 22800 | 145 |
| 404 | 20231012 | 120400 | 1161282450 | 22850 | 22800 | 22850 | 22800 | 93 |
| 405 | 20231012 | 120300 | 1159158950 | 22800 | 22850 | 22850 | 22800 | 130 |
| 406 | 20231012 | 120200 | 1156191750 | 22800 | 22800 | 22850 | 22800 | 45 |
| 407 | 20231012 | 120100 | 1155163850 | 22800 | 22800 | 22850 | 22800 | 79 |
| 408 | 20231012 | 120000 | 1153360150 | 22800 | 22850 | 22850 | 22800 | 166 |
| 409 | 20231012 | 115900 | 1149570400 | 22800 | 22850 | 22850 | 22800 | 89 |
| 410 | 20231012 | 115800 | 1147538150 | 22800 | 22800 | 22800 | 22800 | 8 |
| 411 | 20231012 | 115700 | 1147355750 | 22850 | 22800 | 22850 | 22800 | 167 |
| 412 | 20231012 | 115600 | 1143543750 | 22800 | 22800 | 22850 | 22800 | 62 |
| 413 | 20231012 | 115500 | 1142127150 | 22800 | 22800 | 22850 | 22800 | 172 |
| 414 | 20231012 | 115400 | 1138200650 | 22800 | 22850 | 22850 | 22800 | 30 |
| 415 | 20231012 | 115300 | 1137516600 | 22850 | 22850 | 22850 | 22800 | 89 |
| 416 | 20231012 | 115200 | 1135483000 | 22800 | 22800 | 22850 | 22800 | 154 |
| 417 | 20231012 | 115100 | 1131968800 | 22800 | 22800 | 22800 | 22800 | 2 |
| 418 | 20231012 | 115000 | 1131923200 | 22850 | 22800 | 22850 | 22800 | 171 |
| 419 | 20231012 | 114900 | 1128019450 | 22800 | 22850 | 22850 | 22800 | 1746 |
| 420 | 20231012 | 114800 | 1088126950 | 22850 | 22850 | 22900 | 22850 | 164 |
| 421 | 20231012 | 114700 | 1084374650 | 22850 | 22850 | 22850 | 22850 | 27 |
| 422 | 20231012 | 114600 | 1083757700 | 22850 | 22800 | 22950 | 22750 | 2993 |
| 423 | 20231012 | 114500 | 1015480800 | 22800 | 22850 | 22850 | 22750 | 895 |
| 424 | 20231012 | 114400 | 995057600 | 22850 | 22850 | 22900 | 22850 | 141 |
| 425 | 20231012 | 114300 | 991832750 | 22900 | 22900 | 22900 | 22850 | 79 |
| 426 | 20231012 | 114200 | 990024000 | 22850 | 22850 | 22900 | 22850 | 150 |
| 427 | 20231012 | 114100 | 986593500 | 22850 | 22850 | 22900 | 22850 | 143 |
| 428 | 20231012 | 114000 | 983321550 | 22850 | 22900 | 22900 | 22850 | 152 |
| 429 | 20231012 | 113900 | 979845350 | 22850 | 22850 | 22900 | 22850 | 106 |
| 430 | 20231012 | 113800 | 977421350 | 22850 | 22850 | 22900 | 22850 | 131 |
| 431 | 20231012 | 113700 | 974421750 | 22850 | 22900 | 22900 | 22850 | 232 |
| 432 | 20231012 | 113600 | 969112900 | 22900 | 22900 | 22900 | 22850 | 207 |
| 433 | 20231012 | 113500 | 964375950 | 22850 | 22900 | 22900 | 22850 | 62 |
| 434 | 20231012 | 113400 | 962957350 | 22850 | 22850 | 22900 | 22850 | 177 |
| 435 | 20231012 | 113300 | 958907800 | 22850 | 22850 | 22900 | 22850 | 148 |
| 436 | 20231012 | 113200 | 955522500 | 22900 | 22900 | 22900 | 22850 | 171 |
| 437 | 20231012 | 113100 | 951609700 | 22850 | 22850 | 22850 | 22850 | 13 |
| 438 | 20231012 | 113000 | 951312650 | 22850 | 22850 | 22900 | 22850 | 155 |
| 439 | 20231012 | 112900 | 947767850 | 22850 | 22850 | 22900 | 22850 | 152 |
| 440 | 20231012 | 112800 | 944290250 | 22850 | 22900 | 22900 | 22850 | 97 |
| 441 | 20231012 | 112700 | 942073300 | 22900 | 22900 | 22900 | 22850 | 86 |
| 442 | 20231012 | 112600 | 940104050 | 22900 | 22850 | 22900 | 22850 | 213 |
| 443 | 20231012 | 112500 | 935230050 | 22850 | 22850 | 22900 | 22800 | 502 |
| 444 | 20231012 | 112400 | 923759550 | 22800 | 22800 | 22800 | 22800 | 35 |
| 445 | 20231012 | 112300 | 922961550 | 22800 | 22800 | 22850 | 22800 | 242 |
| 446 | 20231012 | 112200 | 917436550 | 22800 | 22850 | 22850 | 22800 | 335 |
| 447 | 20231012 | 112100 | 909784850 | 22800 | 22800 | 22850 | 22800 | 107 |
| 448 | 20231012 | 112000 | 907342750 | 22800 | 22800 | 22850 | 22800 | 73 |
| 449 | 20231012 | 111900 | 905676450 | 22800 | 22800 | 22850 | 22800 | 143 |
| 450 | 20231012 | 111800 | 902412250 | 22800 | 22800 | 22850 | 22800 | 147 |
| 451 | 20231012 | 111700 | 899057650 | 22850 | 22850 | 22850 | 22800 | 118 |
| 452 | 20231012 | 111600 | 896364350 | 22850 | 22800 | 22850 | 22800 | 33 |
| 453 | 20231012 | 111500 | 895611650 | 22800 | 22800 | 22850 | 22800 | 126 |
| 454 | 20231012 | 111400 | 892735850 | 22800 | 22800 | 22850 | 22800 | 193 |
| 455 | 20231012 | 111300 | 888332850 | 22800 | 22850 | 22850 | 22800 | 145 |
| 456 | 20231012 | 111200 | 885023850 | 22800 | 22800 | 22800 | 22800 | 1 |
| 457 | 20231012 | 111100 | 885001050 | 22800 | 22800 | 22850 | 22800 | 151 |
| 458 | 20231012 | 111000 | 881555200 | 22800 | 22800 | 22850 | 22800 | 103 |
| 459 | 20231012 | 110900 | 879204300 | 22800 | 22850 | 22850 | 22800 | 121 |
| 460 | 20231012 | 110800 | 876442500 | 22800 | 22800 | 22850 | 22800 | 106 |
| 461 | 20231012 | 110700 | 874023100 | 22750 | 22750 | 22800 | 22750 | 152 |
| 462 | 20231012 | 110600 | 870560650 | 22800 | 22800 | 22800 | 22750 | 114 |
| 463 | 20231012 | 110500 | 867963500 | 22800 | 22800 | 22850 | 22750 | 2142 |
| 464 | 20231012 | 110400 | 819055600 | 22800 | 22750 | 22800 | 22750 | 102 |
| 465 | 20231012 | 110300 | 816731200 | 22750 | 22800 | 22800 | 22750 | 63 |
| 466 | 20231012 | 110200 | 815294900 | 22800 | 22800 | 22800 | 22750 | 290 |
| 467 | 20231012 | 110100 | 808685800 | 22750 | 22800 | 22800 | 22750 | 149 |
| 468 | 20231012 | 110000 | 805292750 | 22750 | 22800 | 22800 | 22750 | 5 |
| 469 | 20231012 | 105900 | 805178950 | 22800 | 22850 | 22900 | 22750 | 656 |
| 470 | 20231012 | 105800 | 790174150 | 22850 | 22850 | 22850 | 22800 | 619 |
| 471 | 20231012 | 105700 | 776056500 | 22800 | 22850 | 22850 | 22800 | 977 |
| 472 | 20231012 | 105600 | 753732250 | 22850 | 22850 | 22850 | 22750 | 855 |
| 473 | 20231012 | 105500 | 734198850 | 22800 | 22800 | 22850 | 22750 | 1800 |
| 474 | 20231012 | 105400 | 693095200 | 22800 | 22750 | 22800 | 22750 | 380 |
| 475 | 20231012 | 105300 | 684435350 | 22750 | 22800 | 22800 | 22750 | 80 |
| 476 | 20231012 | 105200 | 682611400 | 22800 | 22750 | 22800 | 22750 | 211 |
| 477 | 20231012 | 105100 | 677804650 | 22800 | 22750 | 22800 | 22750 | 98 |
| 478 | 20231012 | 105000 | 675571850 | 22750 | 22800 | 22800 | 22750 | 105 |
| 479 | 20231012 | 104900 | 673180500 | 22750 | 22800 | 22800 | 22750 | 109 |
| 480 | 20231012 | 104800 | 670696400 | 22750 | 22750 | 22800 | 22750 | 128 |
| 481 | 20231012 | 104700 | 667781400 | 22750 | 22800 | 22800 | 22750 | 154 |
| 482 | 20231012 | 104600 | 664274500 | 22800 | 22800 | 22800 | 22750 | 102 |
| 483 | 20231012 | 104500 | 661951400 | 22750 | 22750 | 22800 | 22750 | 18 |
| 484 | 20231012 | 104400 | 661541500 | 22750 | 22750 | 22800 | 22750 | 146 |
| 485 | 20231012 | 104300 | 658217000 | 22800 | 22800 | 22800 | 22750 | 122 |
| 486 | 20231012 | 104200 | 655438400 | 22800 | 22800 | 22800 | 22750 | 132 |
| 487 | 20231012 | 104100 | 652432750 | 22750 | 22750 | 22800 | 22750 | 126 |
| 488 | 20231012 | 104000 | 649565750 | 22800 | 22750 | 22800 | 22750 | 158 |
| 489 | 20231012 | 103900 | 645967450 | 22750 | 22750 | 22800 | 22750 | 128 |
| 490 | 20231012 | 103800 | 643052450 | 22750 | 22750 | 22750 | 22750 | 130 |
| 491 | 20231012 | 103700 | 640094950 | 22750 | 22750 | 22750 | 22700 | 166 |
| 492 | 20231012 | 103600 | 636319600 | 22750 | 22750 | 22750 | 22700 | 81 |
| 493 | 20231012 | 103500 | 634477250 | 22750 | 22700 | 22750 | 22700 | 303 |
| 494 | 20231012 | 103400 | 627585250 | 22750 | 22800 | 22800 | 22700 | 164 |
| 495 | 20231012 | 103300 | 623851800 | 22750 | 22750 | 22750 | 22750 | 136 |
| 496 | 20231012 | 103200 | 620757800 | 22750 | 22750 | 22800 | 22750 | 178 |
| 497 | 20231012 | 103100 | 616705300 | 22800 | 22700 | 22800 | 22700 | 133 |
| 498 | 20231012 | 103000 | 613682500 | 22750 | 22750 | 22750 | 22700 | 153 |
| 499 | 20231012 | 102900 | 610203400 | 22750 | 22750 | 22750 | 22700 | 82 |
| 500 | 20231012 | 102800 | 608337950 | 22750 | 22700 | 22750 | 22700 | 810 |
| 501 | 20231012 | 102700 | 589911050 | 22700 | 22750 | 22800 | 22700 | 215 |
| 502 | 20231012 | 102600 | 585021000 | 22750 | 22750 | 22750 | 22750 | 55 |
| 503 | 20231012 | 102500 | 583769750 | 22750 | 22800 | 22800 | 22750 | 3099 |
| 504 | 20231012 | 102400 | 513265650 | 22800 | 22850 | 22850 | 22800 | 741 |
| 505 | 20231012 | 102300 | 496367850 | 22800 | 22800 | 22850 | 22800 | 199 |
| 506 | 20231012 | 102200 | 491827600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 507 | 20231012 | 102100 | 491804800 | 22850 | 22850 | 22850 | 22800 | 155 |
| 508 | 20231012 | 102000 | 488265650 | 22850 | 22800 | 22850 | 22800 | 144 |
| 509 | 20231012 | 101900 | 484979400 | 22800 | 22800 | 22850 | 22800 | 101 |
| 510 | 20231012 | 101800 | 482674100 | 22800 | 22800 | 22800 | 22800 | 30 |
| 511 | 20231012 | 101700 | 481990100 | 22800 | 22800 | 22850 | 22800 | 122 |
| 512 | 20231012 | 101600 | 479205500 | 22800 | 22800 | 22850 | 22800 | 135 |
| 513 | 20231012 | 101500 | 476124500 | 22800 | 22850 | 22850 | 22800 | 502 |
| 514 | 20231012 | 101400 | 464665250 | 22800 | 22800 | 22800 | 22800 | 8 |
| 515 | 20231012 | 101300 | 464482850 | 22800 | 22800 | 22850 | 22800 | 141 |
| 516 | 20231012 | 101200 | 461265050 | 22800 | 22800 | 22850 | 22800 | 126 |
| 517 | 20231012 | 101100 | 458389250 | 22800 | 22850 | 22850 | 22800 | 191 |
| 518 | 20231012 | 101000 | 454031950 | 22800 | 22800 | 22800 | 22800 | 15 |
| 519 | 20231012 | 100900 | 453689950 | 22850 | 22850 | 22850 | 22800 | 143 |
| 520 | 20231012 | 100800 | 450425400 | 22850 | 22800 | 22900 | 22800 | 3053 |
| 521 | 20231012 | 100700 | 380774900 | 22800 | 22800 | 22800 | 22800 | 50 |
| 522 | 20231012 | 100600 | 379634900 | 22750 | 22800 | 22800 | 22750 | 148 |
| 523 | 20231012 | 100500 | 376266500 | 22800 | 22800 | 22800 | 22800 | 93 |
| 524 | 20231012 | 100400 | 374146100 | 22800 | 22800 | 22800 | 22800 | 60 |
| 525 | 20231012 | 100300 | 372778100 | 22750 | 22800 | 22800 | 22750 | 53 |
| 526 | 20231012 | 100200 | 371570750 | 22800 | 22800 | 22800 | 22800 | 55 |
| 527 | 20231012 | 100100 | 370316750 | 22750 | 22800 | 22800 | 22750 | 188 |
| 528 | 20231012 | 100000 | 366033950 | 22800 | 22800 | 22800 | 22800 | 85 |
| 529 | 20231012 | 095900 | 364095950 | 22800 | 22800 | 22800 | 22800 | 297 |
| 530 | 20231012 | 095800 | 357324350 | 22800 | 22750 | 22900 | 22750 | 3600 |
| 531 | 20231012 | 095700 | 275286500 | 22750 | 22750 | 22750 | 22700 | 860 |
| 532 | 20231012 | 095600 | 255749600 | 22750 | 22750 | 22750 | 22700 | 153 |
| 533 | 20231012 | 095500 | 252271850 | 22750 | 22750 | 22750 | 22750 | 43 |
| 534 | 20231012 | 095400 | 251293600 | 22750 | 22750 | 22750 | 22750 | 31 |
| 535 | 20231012 | 095300 | 250588350 | 22750 | 22750 | 22750 | 22700 | 163 |
| 536 | 20231012 | 095200 | 246883100 | 22750 | 22750 | 22750 | 22750 | 71 |
| 537 | 20231012 | 095100 | 245267850 | 22750 | 22750 | 22750 | 22750 | 27 |
| 538 | 20231012 | 095000 | 244653600 | 22750 | 22750 | 22750 | 22700 | 571 |
| 539 | 20231012 | 094900 | 231666850 | 22750 | 22750 | 22750 | 22700 | 133 |
| 540 | 20231012 | 094800 | 228644100 | 22750 | 22750 | 22750 | 22750 | 62 |
| 541 | 20231012 | 094700 | 227233600 | 22750 | 22750 | 22750 | 22750 | 120 |
| 542 | 20231012 | 094600 | 224503600 | 22750 | 22700 | 22750 | 22700 | 124 |
| 543 | 20231012 | 094500 | 221688600 | 22700 | 22750 | 22750 | 22700 | 122 |
| 544 | 20231012 | 094400 | 218916100 | 22750 | 22750 | 22750 | 22750 | 1 |
| 545 | 20231012 | 094300 | 218893350 | 22700 | 22700 | 22700 | 22700 | 50 |
| 546 | 20231012 | 094200 | 217758350 | 22700 | 22750 | 22750 | 22700 | 125 |
| 547 | 20231012 | 094100 | 214917100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 548 | 20231012 | 094000 | 214917100 | 22750 | 22750 | 22750 | 22700 | 157 |
| 549 | 20231012 | 093900 | 211348350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 550 | 20231012 | 093800 | 211348350 | 22700 | 22750 | 22750 | 22700 | 3 |
| 551 | 20231012 | 093700 | 211280200 | 22750 | 22750 | 22750 | 22700 | 121 |
| 552 | 20231012 | 093600 | 208530450 | 22750 | 22750 | 22750 | 22750 | 57 |
| 553 | 20231012 | 093500 | 207233700 | 22750 | 22700 | 22750 | 22700 | 11 |
| 554 | 20231012 | 093400 | 206983500 | 22750 | 22750 | 22750 | 22700 | 180 |
| 555 | 20231012 | 093300 | 202891000 | 22750 | 22750 | 22750 | 22700 | 277 |
| 556 | 20231012 | 093200 | 196593750 | 22750 | 22750 | 22750 | 22750 | 1 |
| 557 | 20231012 | 093100 | 196571000 | 22750 | 22750 | 22750 | 22750 | 45 |
| 558 | 20231012 | 093000 | 195547250 | 22750 | 22750 | 22750 | 22750 | 255 |
| 559 | 20231012 | 092900 | 189746000 | 22700 | 22750 | 22750 | 22700 | 113 |
| 560 | 20231012 | 092800 | 187179800 | 22750 | 22750 | 22750 | 22750 | 32 |
| 561 | 20231012 | 092700 | 186451800 | 22750 | 22700 | 22750 | 22700 | 5 |
| 562 | 20231012 | 092600 | 186338100 | 22750 | 22700 | 22750 | 22700 | 6 |
| 563 | 20231012 | 092500 | 186201850 | 22750 | 22750 | 22750 | 22700 | 15 |
| 564 | 20231012 | 092400 | 185861100 | 22750 | 22800 | 22800 | 22750 | 2507 |
| 565 | 20231012 | 092300 | 128823700 | 22800 | 22750 | 22800 | 22750 | 8 |
| 566 | 20231012 | 092200 | 128641650 | 22800 | 22800 | 22800 | 22800 | 38 |
| 567 | 20231012 | 092100 | 127775250 | 22750 | 22750 | 22750 | 22750 | 65 |
| 568 | 20231012 | 092000 | 126296500 | 22800 | 22800 | 22800 | 22800 | 154 |
| 569 | 20231012 | 091900 | 122785300 | 22800 | 22800 | 22800 | 22800 | 17 |
| 570 | 20231012 | 091800 | 122397700 | 22800 | 22800 | 22800 | 22750 | 412 |
| 571 | 20231012 | 091700 | 113004300 | 22800 | 22800 | 22800 | 22800 | 1 |
| 572 | 20231012 | 091600 | 112981500 | 22750 | 22750 | 22750 | 22750 | 98 |
| 573 | 20231012 | 091500 | 110752000 | 22800 | 22800 | 22800 | 22800 | 6 |
| 574 | 20231012 | 091400 | 110615200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 575 | 20231012 | 091300 | 110615200 | 22800 | 22800 | 22800 | 22800 | 27 |
| 576 | 20231012 | 091200 | 109999600 | 22800 | 22800 | 22850 | 22800 | 1676 |
| 577 | 20231012 | 091100 | 71786750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 578 | 20231012 | 091000 | 71786750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 579 | 20231012 | 090900 | 71763900 | 22800 | 22850 | 22850 | 22800 | 5 |
| 580 | 20231012 | 090800 | 71649750 | 22850 | 22850 | 22850 | 22850 | 3 |
| 581 | 20231012 | 090700 | 71581200 | 22850 | 22850 | 22850 | 22850 | 55 |
| 582 | 20231012 | 090600 | 70324450 | 22850 | 22850 | 22850 | 22850 | 1 |
| 583 | 20231012 | 090500 | 70301600 | 22850 | 22850 | 22850 | 22850 | 7 |
| 584 | 20231012 | 090400 | 70141650 | 22850 | 22850 | 22850 | 22850 | 24 |
| 585 | 20231012 | 090300 | 69593250 | 22800 | 22800 | 22850 | 22800 | 134 |
| 586 | 20231012 | 090200 | 66537550 | 22800 | 22850 | 22850 | 22750 | 1045 |
| 587 | 20231012 | 090100 | 42711600 | 22800 | 22800 | 22800 | 22750 | 1109 |
| 588 | 20231012 | 090000 | 17428500 | 22850 | 23000 | 23000 | 22850 | 759 |