32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 3 | 20231019 | 185800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20231019 | 185700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20231019 | 185600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20231019 | 185500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20231019 | 185400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20231019 | 185300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20231019 | 185200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20231019 | 185100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20231019 | 185000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20231019 | 184900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20231019 | 184800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20231019 | 184700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20231019 | 184600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20231019 | 184500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20231019 | 184400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20231019 | 184300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20231019 | 184200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20231019 | 184100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20231019 | 184000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20231019 | 183900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20231019 | 183800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20231019 | 183700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20231019 | 183600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20231019 | 183500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20231019 | 183400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20231019 | 183300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20231019 | 183200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20231019 | 183100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20231019 | 183000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20231019 | 182900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 33 | 20231019 | 182800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20231019 | 182700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20231019 | 182600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20231019 | 182500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20231019 | 182400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20231019 | 182300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20231019 | 182200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20231019 | 182100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20231019 | 182000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20231019 | 181900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20231019 | 181800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20231019 | 181700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20231019 | 181600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20231019 | 181500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20231019 | 181400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20231019 | 181300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20231019 | 181200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20231019 | 181100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20231019 | 181000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20231019 | 180900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20231019 | 180800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20231019 | 180700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20231019 | 180600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20231019 | 180500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20231019 | 180400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20231019 | 180300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20231019 | 180200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20231019 | 180100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20231019 | 180000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20231019 | 175900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 63 | 20231019 | 175800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20231019 | 175700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20231019 | 175600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20231019 | 175500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20231019 | 175400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20231019 | 175300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20231019 | 175200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20231019 | 175100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20231019 | 175000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20231019 | 174900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20231019 | 174800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20231019 | 174700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20231019 | 174600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20231019 | 174500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20231019 | 174400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20231019 | 174300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20231019 | 174200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20231019 | 174100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20231019 | 174000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20231019 | 173900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20231019 | 173800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20231019 | 173700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20231019 | 173600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20231019 | 173500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20231019 | 173400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20231019 | 173300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20231019 | 173200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20231019 | 173100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20231019 | 173000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20231019 | 172900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 93 | 20231019 | 172800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20231019 | 172700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20231019 | 172600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20231019 | 172500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20231019 | 172400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20231019 | 172300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20231019 | 172200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20231019 | 172100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20231019 | 172000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20231019 | 171900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20231019 | 171800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20231019 | 171700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20231019 | 171600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20231019 | 171500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20231019 | 171400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20231019 | 171300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20231019 | 171200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20231019 | 171100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20231019 | 171000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20231019 | 170900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20231019 | 170800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20231019 | 170700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20231019 | 170600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20231019 | 170500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20231019 | 170400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20231019 | 170300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20231019 | 170200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20231019 | 170100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20231019 | 170000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20231019 | 165900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 123 | 20231019 | 165800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20231019 | 165700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20231019 | 165600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20231019 | 165500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20231019 | 165400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20231019 | 165300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20231019 | 165200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20231019 | 165100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20231019 | 165000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20231019 | 164900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20231019 | 164800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20231019 | 164700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20231019 | 164600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20231019 | 164500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20231019 | 164400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20231019 | 164300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20231019 | 164200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20231019 | 164100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20231019 | 164000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20231019 | 163900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20231019 | 163800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20231019 | 163700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20231019 | 163600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20231019 | 163500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20231019 | 163400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20231019 | 163300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20231019 | 163200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20231019 | 163100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20231019 | 163000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20231019 | 162900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 153 | 20231019 | 162800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20231019 | 162700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20231019 | 162600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20231019 | 162500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20231019 | 162400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20231019 | 162300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20231019 | 162200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20231019 | 162100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20231019 | 162000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20231019 | 161900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20231019 | 161800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20231019 | 161700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20231019 | 161600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20231019 | 161500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20231019 | 161400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20231019 | 161300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20231019 | 161200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20231019 | 161100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20231019 | 161000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20231019 | 160900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20231019 | 160800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20231019 | 160700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20231019 | 160600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20231019 | 160500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20231019 | 160400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20231019 | 160300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20231019 | 160200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20231019 | 160100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20231019 | 160000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20231019 | 155900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 183 | 20231019 | 155800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20231019 | 155700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20231019 | 155600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20231019 | 155500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20231019 | 155400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20231019 | 155300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20231019 | 155200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20231019 | 155100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20231019 | 155000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20231019 | 154900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20231019 | 154800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20231019 | 154700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20231019 | 154600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20231019 | 154500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20231019 | 154400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20231019 | 154300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20231019 | 154200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20231019 | 154100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20231019 | 154000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20231019 | 153900 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20231019 | 153800 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20231019 | 153700 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20231019 | 153600 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20231019 | 153500 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20231019 | 153400 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20231019 | 153300 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20231019 | 153200 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20231019 | 153100 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20231019 | 153000 | 14152731950 | 44750 | 44750 | 44750 | 44750 | 32005 |
| 212 | 20231019 | 152900 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 213 | 20231019 | 152800 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20231019 | 152700 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20231019 | 152600 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20231019 | 152500 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20231019 | 152400 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20231019 | 152300 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20231019 | 152200 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20231019 | 152100 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20231019 | 152000 | 12720508200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20231019 | 151900 | 12720508200 | 44950 | 44750 | 44950 | 44700 | 2326 |
| 223 | 20231019 | 151800 | 12616390850 | 44750 | 44750 | 44750 | 44750 | 844 |
| 224 | 20231019 | 151700 | 12578621850 | 44750 | 44750 | 44750 | 44700 | 686 |
| 225 | 20231019 | 151600 | 12547924100 | 44750 | 44650 | 44750 | 44650 | 700 |
| 226 | 20231019 | 151500 | 12516624300 | 44700 | 44700 | 44700 | 44650 | 655 |
| 227 | 20231019 | 151400 | 12487346300 | 44700 | 44700 | 44700 | 44650 | 399 |
| 228 | 20231019 | 151300 | 12469511550 | 44700 | 44700 | 44700 | 44650 | 271 |
| 229 | 20231019 | 151200 | 12457398000 | 44700 | 44700 | 44700 | 44650 | 276 |
| 230 | 20231019 | 151100 | 12445061500 | 44700 | 44650 | 44700 | 44600 | 345 |
| 231 | 20231019 | 151000 | 12429657650 | 44650 | 44600 | 44650 | 44600 | 661 |
| 232 | 20231019 | 150900 | 12400165950 | 44600 | 44600 | 44600 | 44550 | 714 |
| 233 | 20231019 | 150800 | 12368322100 | 44600 | 44550 | 44600 | 44550 | 1106 |
| 234 | 20231019 | 150700 | 12319000850 | 44600 | 44600 | 44600 | 44550 | 327 |
| 235 | 20231019 | 150600 | 12304420100 | 44600 | 44600 | 44600 | 44550 | 285 |
| 236 | 20231019 | 150500 | 12291709300 | 44600 | 44600 | 44600 | 44550 | 697 |
| 237 | 20231019 | 150400 | 12260624950 | 44600 | 44550 | 44600 | 44550 | 221 |
| 238 | 20231019 | 150300 | 12250772500 | 44600 | 44600 | 44600 | 44550 | 115 |
| 239 | 20231019 | 150200 | 12245644200 | 44600 | 44600 | 44600 | 44550 | 68 |
| 240 | 20231019 | 150100 | 12242611450 | 44600 | 44600 | 44600 | 44550 | 113 |
| 241 | 20231019 | 150000 | 12237573100 | 44600 | 44600 | 44600 | 44550 | 166 |
| 242 | 20231019 | 145900 | 12230170650 | 44600 | 44600 | 44600 | 44550 | 112 |
| 243 | 20231019 | 145800 | 12225176200 | 44600 | 44600 | 44600 | 44550 | 249 |
| 244 | 20231019 | 145700 | 12214075300 | 44600 | 44600 | 44600 | 44550 | 166 |
| 245 | 20231019 | 145600 | 12206672000 | 44600 | 44650 | 44650 | 44550 | 155 |
| 246 | 20231019 | 145500 | 12199755500 | 44650 | 44600 | 44650 | 44600 | 504 |
| 247 | 20231019 | 145400 | 12177268900 | 44650 | 44650 | 44650 | 44600 | 932 |
| 248 | 20231019 | 145300 | 12135696500 | 44650 | 44650 | 44650 | 44650 | 159 |
| 249 | 20231019 | 145200 | 12128597150 | 44650 | 44700 | 44700 | 44650 | 2026 |
| 250 | 20231019 | 145100 | 12038127150 | 44700 | 44550 | 44750 | 44550 | 5428 |
| 251 | 20231019 | 145000 | 11796071500 | 44550 | 44550 | 44550 | 44500 | 241 |
| 252 | 20231019 | 144900 | 11785335850 | 44550 | 44550 | 44550 | 44500 | 252 |
| 253 | 20231019 | 144800 | 11774110000 | 44550 | 44550 | 44550 | 44550 | 220 |
| 254 | 20231019 | 144700 | 11764309000 | 44550 | 44550 | 44550 | 44500 | 277 |
| 255 | 20231019 | 144600 | 11751968750 | 44550 | 44550 | 44550 | 44500 | 380 |
| 256 | 20231019 | 144500 | 11735044850 | 44550 | 44550 | 44550 | 44500 | 113 |
| 257 | 20231019 | 144400 | 11730010750 | 44550 | 44500 | 44550 | 44500 | 100 |
| 258 | 20231019 | 144300 | 11725555850 | 44550 | 44550 | 44550 | 44500 | 200 |
| 259 | 20231019 | 144200 | 11716652050 | 44550 | 44550 | 44550 | 44500 | 91 |
| 260 | 20231019 | 144100 | 11712598100 | 44550 | 44550 | 44550 | 44500 | 65 |
| 261 | 20231019 | 144000 | 11709702550 | 44550 | 44550 | 44550 | 44500 | 86 |
| 262 | 20231019 | 143900 | 11705871300 | 44550 | 44550 | 44550 | 44550 | 66 |
| 263 | 20231019 | 143800 | 11702931000 | 44550 | 44500 | 44550 | 44500 | 28 |
| 264 | 20231019 | 143700 | 11701683750 | 44550 | 44500 | 44550 | 44500 | 184 |
| 265 | 20231019 | 143600 | 11693492650 | 44550 | 44550 | 44550 | 44500 | 434 |
| 266 | 20231019 | 143500 | 11674177600 | 44550 | 44500 | 44550 | 44500 | 217 |
| 267 | 20231019 | 143400 | 11664518950 | 44550 | 44550 | 44550 | 44500 | 829 |
| 268 | 20231019 | 143300 | 11627625850 | 44550 | 44550 | 44550 | 44500 | 1208 |
| 269 | 20231019 | 143200 | 11573855350 | 44500 | 44550 | 44550 | 44500 | 73 |
| 270 | 20231019 | 143100 | 11570603350 | 44550 | 44550 | 44550 | 44500 | 99 |
| 271 | 20231019 | 143000 | 11566194500 | 44550 | 44550 | 44550 | 44500 | 127 |
| 272 | 20231019 | 142900 | 11560536750 | 44550 | 44550 | 44550 | 44550 | 93 |
| 273 | 20231019 | 142800 | 11556393600 | 44550 | 44550 | 44550 | 44500 | 57 |
| 274 | 20231019 | 142700 | 11553854300 | 44550 | 44550 | 44550 | 44500 | 68 |
| 275 | 20231019 | 142600 | 11550824950 | 44500 | 44550 | 44550 | 44500 | 53 |
| 276 | 20231019 | 142500 | 11548463950 | 44550 | 44550 | 44550 | 44500 | 199 |
| 277 | 20231019 | 142400 | 11539599050 | 44550 | 44550 | 44550 | 44500 | 1257 |
| 278 | 20231019 | 142300 | 11483599850 | 44550 | 44550 | 44550 | 44500 | 275 |
| 279 | 20231019 | 142200 | 11471348650 | 44550 | 44550 | 44550 | 44500 | 49 |
| 280 | 20231019 | 142100 | 11469165750 | 44500 | 44550 | 44550 | 44500 | 179 |
| 281 | 20231019 | 142000 | 11461192250 | 44550 | 44500 | 44550 | 44500 | 51 |
| 282 | 20231019 | 141900 | 11458921350 | 44550 | 44600 | 44600 | 44500 | 602 |
| 283 | 20231019 | 141800 | 11432112700 | 44600 | 44650 | 44650 | 44550 | 1257 |
| 284 | 20231019 | 141700 | 11376050100 | 44650 | 44650 | 44650 | 44600 | 45 |
| 285 | 20231019 | 141600 | 11374040900 | 44600 | 44700 | 44700 | 44600 | 766 |
| 286 | 20231019 | 141500 | 11339836950 | 44700 | 44700 | 44750 | 44650 | 130 |
| 287 | 20231019 | 141400 | 11334026450 | 44700 | 44750 | 44750 | 44700 | 50 |
| 288 | 20231019 | 141300 | 11331789500 | 44700 | 44750 | 44750 | 44700 | 1344 |
| 289 | 20231019 | 141200 | 11271709650 | 44750 | 44750 | 44750 | 44700 | 57 |
| 290 | 20231019 | 141100 | 11269158950 | 44750 | 44750 | 44750 | 44700 | 66 |
| 291 | 20231019 | 141000 | 11266205550 | 44750 | 44800 | 44800 | 44700 | 1752 |
| 292 | 20231019 | 140900 | 11187805100 | 44800 | 44800 | 44800 | 44750 | 114 |
| 293 | 20231019 | 140800 | 11182697950 | 44800 | 44800 | 44800 | 44750 | 155 |
| 294 | 20231019 | 140700 | 11175754000 | 44800 | 44800 | 44800 | 44750 | 99 |
| 295 | 20231019 | 140600 | 11171318950 | 44800 | 44650 | 44950 | 44650 | 4162 |
| 296 | 20231019 | 140500 | 10984962250 | 44700 | 44700 | 44700 | 44650 | 405 |
| 297 | 20231019 | 140400 | 10966868750 | 44700 | 44700 | 44700 | 44650 | 75 |
| 298 | 20231019 | 140300 | 10963516300 | 44700 | 44700 | 44700 | 44650 | 313 |
| 299 | 20231019 | 140200 | 10949525700 | 44700 | 44700 | 44700 | 44650 | 83 |
| 300 | 20231019 | 140100 | 10945815700 | 44700 | 44700 | 44700 | 44650 | 187 |
| 301 | 20231019 | 140000 | 10937462400 | 44700 | 44700 | 44700 | 44700 | 89 |
| 302 | 20231019 | 135900 | 10933484100 | 44700 | 44700 | 44700 | 44650 | 162 |
| 303 | 20231019 | 135800 | 10926243900 | 44700 | 44700 | 44700 | 44650 | 85 |
| 304 | 20231019 | 135700 | 10922444650 | 44700 | 44700 | 44700 | 44650 | 140 |
| 305 | 20231019 | 135600 | 10916187200 | 44700 | 44650 | 44700 | 44650 | 88 |
| 306 | 20231019 | 135500 | 10912253750 | 44700 | 44700 | 44700 | 44650 | 1143 |
| 307 | 20231019 | 135400 | 10861214150 | 44700 | 44700 | 44700 | 44650 | 70 |
| 308 | 20231019 | 135300 | 10858085800 | 44700 | 44700 | 44700 | 44650 | 126 |
| 309 | 20231019 | 135200 | 10852454000 | 44700 | 44700 | 44700 | 44650 | 82 |
| 310 | 20231019 | 135100 | 10848789000 | 44700 | 44700 | 44700 | 44650 | 87 |
| 311 | 20231019 | 135000 | 10844900550 | 44650 | 44650 | 44700 | 44650 | 69 |
| 312 | 20231019 | 134900 | 10841818100 | 44700 | 44650 | 44700 | 44650 | 180 |
| 313 | 20231019 | 134800 | 10833778150 | 44700 | 44700 | 44700 | 44650 | 13 |
| 314 | 20231019 | 134700 | 10833197150 | 44650 | 44800 | 44800 | 44650 | 2451 |
| 315 | 20231019 | 134600 | 10723607250 | 44800 | 44800 | 44800 | 44800 | 217 |
| 316 | 20231019 | 134500 | 10713885650 | 44800 | 44800 | 44850 | 44750 | 800 |
| 317 | 20231019 | 134400 | 10678044050 | 44800 | 44800 | 44800 | 44750 | 197 |
| 318 | 20231019 | 134300 | 10669219050 | 44800 | 44800 | 44800 | 44750 | 161 |
| 319 | 20231019 | 134200 | 10662006350 | 44800 | 44800 | 44800 | 44750 | 72 |
| 320 | 20231019 | 134100 | 10658780800 | 44800 | 44800 | 44900 | 44800 | 1834 |
| 321 | 20231019 | 134000 | 10576606700 | 44800 | 44800 | 44800 | 44750 | 232 |
| 322 | 20231019 | 133900 | 10566213200 | 44800 | 44650 | 44800 | 44600 | 1652 |
| 323 | 20231019 | 133800 | 10492425700 | 44650 | 44650 | 44650 | 44600 | 133 |
| 324 | 20231019 | 133700 | 10486487350 | 44650 | 44650 | 44650 | 44600 | 127 |
| 325 | 20231019 | 133600 | 10480816900 | 44650 | 44650 | 44650 | 44600 | 274 |
| 326 | 20231019 | 133500 | 10468582950 | 44650 | 44650 | 44650 | 44600 | 99 |
| 327 | 20231019 | 133400 | 10464162650 | 44650 | 44650 | 44650 | 44600 | 184 |
| 328 | 20231019 | 133300 | 10455947700 | 44650 | 44650 | 44650 | 44600 | 163 |
| 329 | 20231019 | 133200 | 10448669850 | 44650 | 44650 | 44650 | 44600 | 122 |
| 330 | 20231019 | 133100 | 10443224100 | 44650 | 44650 | 44650 | 44650 | 209 |
| 331 | 20231019 | 133000 | 10433892250 | 44650 | 44650 | 44650 | 44600 | 64 |
| 332 | 20231019 | 132900 | 10431035000 | 44650 | 44650 | 44650 | 44600 | 203 |
| 333 | 20231019 | 132800 | 10421971150 | 44650 | 44650 | 44650 | 44600 | 155 |
| 334 | 20231019 | 132700 | 10415050550 | 44650 | 44650 | 44650 | 44600 | 45 |
| 335 | 20231019 | 132600 | 10413041350 | 44600 | 44650 | 44650 | 44600 | 153 |
| 336 | 20231019 | 132500 | 10406211100 | 44650 | 44650 | 44650 | 44600 | 33 |
| 337 | 20231019 | 132400 | 10404737800 | 44650 | 44650 | 44650 | 44600 | 329 |
| 338 | 20231019 | 132300 | 10390059100 | 44650 | 44650 | 44650 | 44600 | 323 |
| 339 | 20231019 | 132200 | 10375637250 | 44600 | 44650 | 44650 | 44600 | 40 |
| 340 | 20231019 | 132100 | 10373851300 | 44600 | 44650 | 44650 | 44600 | 52 |
| 341 | 20231019 | 132000 | 10371529600 | 44650 | 44650 | 44650 | 44600 | 60 |
| 342 | 20231019 | 131900 | 10368851300 | 44650 | 44650 | 44650 | 44600 | 54 |
| 343 | 20231019 | 131800 | 10366440250 | 44650 | 44650 | 44650 | 44600 | 97 |
| 344 | 20231019 | 131700 | 10362110850 | 44650 | 44650 | 44650 | 44600 | 32 |
| 345 | 20231019 | 131600 | 10360682100 | 44600 | 44600 | 44650 | 44600 | 721 |
| 346 | 20231019 | 131500 | 10328523400 | 44600 | 44650 | 44650 | 44600 | 114 |
| 347 | 20231019 | 131400 | 10323433500 | 44650 | 44650 | 44650 | 44600 | 200 |
| 348 | 20231019 | 131300 | 10314511100 | 44650 | 44600 | 44650 | 44600 | 829 |
| 349 | 20231019 | 131200 | 10277527050 | 44650 | 44650 | 44650 | 44650 | 35 |
| 350 | 20231019 | 131100 | 10275964300 | 44600 | 44650 | 44650 | 44600 | 70 |
| 351 | 20231019 | 131000 | 10272838950 | 44650 | 44650 | 44650 | 44600 | 155 |
| 352 | 20231019 | 130900 | 10265923250 | 44650 | 44650 | 44650 | 44600 | 1317 |
| 353 | 20231019 | 130800 | 10207119250 | 44650 | 44650 | 44650 | 44650 | 61 |
| 354 | 20231019 | 130700 | 10204395600 | 44650 | 44650 | 44650 | 44600 | 56 |
| 355 | 20231019 | 130600 | 10201895300 | 44650 | 44650 | 44650 | 44600 | 15 |
| 356 | 20231019 | 130500 | 10201225600 | 44650 | 44650 | 44650 | 44600 | 76 |
| 357 | 20231019 | 130400 | 10197832900 | 44650 | 44750 | 44750 | 44600 | 731 |
| 358 | 20231019 | 130300 | 10165198500 | 44750 | 44800 | 44800 | 44700 | 599 |
| 359 | 20231019 | 130200 | 10138397100 | 44800 | 44850 | 44850 | 44750 | 120 |
| 360 | 20231019 | 130100 | 10133019450 | 44850 | 44800 | 44850 | 44750 | 393 |
| 361 | 20231019 | 130000 | 10115420050 | 44850 | 44800 | 44850 | 44800 | 226 |
| 362 | 20231019 | 125900 | 10105292650 | 44800 | 44700 | 44900 | 44650 | 3118 |
| 363 | 20231019 | 125800 | 9965702250 | 44700 | 44600 | 44750 | 44550 | 1437 |
| 364 | 20231019 | 125700 | 9901539450 | 44600 | 44600 | 44600 | 44550 | 134 |
| 365 | 20231019 | 125600 | 9895563300 | 44600 | 44600 | 44600 | 44550 | 267 |
| 366 | 20231019 | 125500 | 9883657300 | 44600 | 44600 | 44600 | 44550 | 1112 |
| 367 | 20231019 | 125400 | 9834067800 | 44600 | 44500 | 44600 | 44500 | 1787 |
| 368 | 20231019 | 125300 | 9754506550 | 44500 | 44500 | 44500 | 44500 | 27 |
| 369 | 20231019 | 125200 | 9753305050 | 44500 | 44500 | 44500 | 44450 | 56 |
| 370 | 20231019 | 125100 | 9750813150 | 44500 | 44500 | 44550 | 44450 | 223 |
| 371 | 20231019 | 125000 | 9740898250 | 44550 | 44500 | 44550 | 44500 | 282 |
| 372 | 20231019 | 124900 | 9728348150 | 44500 | 44500 | 44550 | 44500 | 545 |
| 373 | 20231019 | 124800 | 9704093600 | 44550 | 44550 | 44550 | 44500 | 246 |
| 374 | 20231019 | 124700 | 9693144350 | 44550 | 44600 | 44600 | 44500 | 81 |
| 375 | 20231019 | 124600 | 9689536400 | 44600 | 44600 | 44600 | 44550 | 1174 |
| 376 | 20231019 | 124500 | 9637229550 | 44600 | 44600 | 44600 | 44550 | 50 |
| 377 | 20231019 | 124400 | 9635000650 | 44600 | 44600 | 44600 | 44550 | 50 |
| 378 | 20231019 | 124300 | 9632770800 | 44600 | 44600 | 44600 | 44550 | 35 |
| 379 | 20231019 | 124200 | 9631209850 | 44600 | 44600 | 44600 | 44550 | 1617 |
| 380 | 20231019 | 124100 | 9559166550 | 44600 | 44600 | 44600 | 44550 | 142 |
| 381 | 20231019 | 124000 | 9552836600 | 44600 | 44600 | 44600 | 44550 | 53 |
| 382 | 20231019 | 123900 | 9550472850 | 44600 | 44600 | 44600 | 44550 | 115 |
| 383 | 20231019 | 123800 | 9545343900 | 44600 | 44600 | 44600 | 44550 | 85 |
| 384 | 20231019 | 123700 | 9541552950 | 44600 | 44600 | 44600 | 44550 | 72 |
| 385 | 20231019 | 123600 | 9538341800 | 44600 | 44550 | 44600 | 44550 | 66 |
| 386 | 20231019 | 123500 | 9535398250 | 44600 | 44600 | 44600 | 44600 | 56 |
| 387 | 20231019 | 123400 | 9532900650 | 44600 | 44550 | 44600 | 44550 | 168 |
| 388 | 20231019 | 123300 | 9525412900 | 44600 | 44550 | 44600 | 44550 | 162 |
| 389 | 20231019 | 123200 | 9518187900 | 44550 | 44550 | 44600 | 44550 | 27 |
| 390 | 20231019 | 123100 | 9516983850 | 44600 | 44600 | 44600 | 44600 | 59 |
| 391 | 20231019 | 123000 | 9514352450 | 44550 | 44600 | 44600 | 44550 | 70 |
| 392 | 20231019 | 122900 | 9511232650 | 44600 | 44600 | 44600 | 44550 | 1321 |
| 393 | 20231019 | 122800 | 9452316100 | 44600 | 44550 | 44600 | 44550 | 453 |
| 394 | 20231019 | 122700 | 9432133000 | 44600 | 44600 | 44600 | 44550 | 79 |
| 395 | 20231019 | 122600 | 9428609650 | 44600 | 44550 | 44600 | 44550 | 83 |
| 396 | 20231019 | 122500 | 9424910500 | 44600 | 44700 | 44700 | 44600 | 1977 |
| 397 | 20231019 | 122400 | 9336674300 | 44700 | 44700 | 44700 | 44650 | 89 |
| 398 | 20231019 | 122300 | 9332696050 | 44700 | 44700 | 44700 | 44650 | 174 |
| 399 | 20231019 | 122200 | 9324921600 | 44700 | 44750 | 44750 | 44700 | 1825 |
| 400 | 20231019 | 122100 | 9243336450 | 44750 | 44750 | 44750 | 44700 | 121 |
| 401 | 20231019 | 122000 | 9237921750 | 44750 | 44750 | 44750 | 44750 | 75 |
| 402 | 20231019 | 121900 | 9234565500 | 44750 | 44750 | 44750 | 44750 | 49 |
| 403 | 20231019 | 121800 | 9232372750 | 44750 | 44750 | 44750 | 44750 | 195 |
| 404 | 20231019 | 121700 | 9223646500 | 44750 | 44750 | 44750 | 44700 | 70 |
| 405 | 20231019 | 121600 | 9220515200 | 44750 | 44700 | 44750 | 44700 | 102 |
| 406 | 20231019 | 121500 | 9215953300 | 44700 | 44750 | 44750 | 44700 | 59 |
| 407 | 20231019 | 121400 | 9213313750 | 44750 | 44750 | 44750 | 44750 | 23 |
| 408 | 20231019 | 121300 | 9212284500 | 44750 | 44750 | 44750 | 44650 | 384 |
| 409 | 20231019 | 121200 | 9195115900 | 44750 | 44750 | 44750 | 44650 | 117 |
| 410 | 20231019 | 121100 | 9189884000 | 44750 | 44750 | 44750 | 44700 | 47 |
| 411 | 20231019 | 121000 | 9187781650 | 44750 | 44700 | 44750 | 44700 | 76 |
| 412 | 20231019 | 120900 | 9184381900 | 44750 | 44750 | 44750 | 44650 | 557 |
| 413 | 20231019 | 120800 | 9159481750 | 44650 | 44700 | 44750 | 44650 | 515 |
| 414 | 20231019 | 120700 | 9136482650 | 44750 | 44750 | 44750 | 44650 | 540 |
| 415 | 20231019 | 120600 | 9112334050 | 44750 | 44750 | 44750 | 44750 | 5 |
| 416 | 20231019 | 120500 | 9112110300 | 44750 | 44750 | 44750 | 44650 | 68 |
| 417 | 20231019 | 120400 | 9109068700 | 44750 | 44700 | 44850 | 44650 | 3666 |
| 418 | 20231019 | 120300 | 8945296450 | 44700 | 44700 | 44700 | 44650 | 230 |
| 419 | 20231019 | 120200 | 8935017000 | 44650 | 44700 | 44700 | 44600 | 149 |
| 420 | 20231019 | 120100 | 8928365900 | 44700 | 44600 | 44700 | 44600 | 57 |
| 421 | 20231019 | 120000 | 8925819550 | 44700 | 44650 | 44700 | 44600 | 458 |
| 422 | 20231019 | 115900 | 8905372100 | 44700 | 44450 | 44700 | 44450 | 3800 |
| 423 | 20231019 | 115800 | 8736154100 | 44500 | 44500 | 44500 | 44450 | 884 |
| 424 | 20231019 | 115700 | 8696858700 | 44450 | 44450 | 44500 | 44450 | 233 |
| 425 | 20231019 | 115600 | 8686499550 | 44500 | 44500 | 44500 | 44450 | 172 |
| 426 | 20231019 | 115500 | 8678848050 | 44450 | 44450 | 44500 | 44450 | 66 |
| 427 | 20231019 | 115400 | 8675911850 | 44450 | 44500 | 44500 | 44450 | 148 |
| 428 | 20231019 | 115300 | 8669331300 | 44450 | 44550 | 44600 | 44450 | 789 |
| 429 | 20231019 | 115200 | 8634210450 | 44600 | 44600 | 44600 | 44550 | 54 |
| 430 | 20231019 | 115100 | 8631802900 | 44600 | 44550 | 44600 | 44550 | 32 |
| 431 | 20231019 | 115000 | 8630376050 | 44600 | 44650 | 44650 | 44500 | 3054 |
| 432 | 20231019 | 114900 | 8494249050 | 44600 | 44650 | 44650 | 44600 | 83 |
| 433 | 20231019 | 114800 | 8490544250 | 44600 | 44600 | 44650 | 44600 | 63 |
| 434 | 20231019 | 114700 | 8487732500 | 44600 | 44650 | 44650 | 44600 | 105 |
| 435 | 20231019 | 114600 | 8483045700 | 44650 | 44650 | 44650 | 44600 | 441 |
| 436 | 20231019 | 114500 | 8463357450 | 44600 | 44650 | 44650 | 44600 | 189 |
| 437 | 20231019 | 114400 | 8454926250 | 44650 | 44600 | 44650 | 44600 | 134 |
| 438 | 20231019 | 114300 | 8448947100 | 44600 | 44650 | 44650 | 44600 | 32 |
| 439 | 20231019 | 114200 | 8447518700 | 44600 | 44700 | 44700 | 44600 | 344 |
| 440 | 20231019 | 114100 | 8432166650 | 44700 | 44750 | 44750 | 44650 | 419 |
| 441 | 20231019 | 114000 | 8413436800 | 44700 | 44850 | 44850 | 44700 | 2246 |
| 442 | 20231019 | 113900 | 8312848000 | 44850 | 44850 | 44850 | 44800 | 213 |
| 443 | 20231019 | 113800 | 8303297850 | 44850 | 44850 | 44850 | 44800 | 113 |
| 444 | 20231019 | 113700 | 8298230700 | 44800 | 44850 | 44850 | 44800 | 48 |
| 445 | 20231019 | 113600 | 8296079050 | 44850 | 44850 | 44850 | 44800 | 92 |
| 446 | 20231019 | 113500 | 8291954700 | 44800 | 44850 | 44850 | 44800 | 55 |
| 447 | 20231019 | 113400 | 8289489050 | 44850 | 44850 | 44850 | 44800 | 159 |
| 448 | 20231019 | 113300 | 8282363150 | 44800 | 44850 | 44850 | 44800 | 179 |
| 449 | 20231019 | 113200 | 8274340850 | 44850 | 44900 | 44900 | 44800 | 190 |
| 450 | 20231019 | 113100 | 8265823600 | 44850 | 44900 | 44900 | 44850 | 800 |
| 451 | 20231019 | 113000 | 8229938400 | 44900 | 44900 | 44900 | 44850 | 268 |
| 452 | 20231019 | 112900 | 8217908500 | 44900 | 44900 | 44900 | 44850 | 159 |
| 453 | 20231019 | 112800 | 8210772300 | 44850 | 44800 | 44900 | 44800 | 654 |
| 454 | 20231019 | 112700 | 8181469850 | 44800 | 44800 | 44950 | 44700 | 1295 |
| 455 | 20231019 | 112600 | 8123482150 | 44800 | 44900 | 44900 | 44750 | 1044 |
| 456 | 20231019 | 112500 | 8076687100 | 44900 | 44950 | 44950 | 44850 | 215 |
| 457 | 20231019 | 112400 | 8067038800 | 44950 | 44950 | 44950 | 44850 | 231 |
| 458 | 20231019 | 112300 | 8056670800 | 44950 | 44900 | 45000 | 44900 | 1045 |
| 459 | 20231019 | 112200 | 8009686050 | 44900 | 45050 | 45050 | 44850 | 1659 |
| 460 | 20231019 | 112100 | 7935188400 | 45050 | 45000 | 45050 | 44950 | 1265 |
| 461 | 20231019 | 112000 | 7878283350 | 45000 | 45100 | 45100 | 44950 | 2060 |
| 462 | 20231019 | 111900 | 7785500400 | 45100 | 45100 | 45100 | 45050 | 351 |
| 463 | 20231019 | 111800 | 7769671800 | 45100 | 45100 | 45100 | 45100 | 448 |
| 464 | 20231019 | 111700 | 7749467000 | 45100 | 45100 | 45100 | 45050 | 273 |
| 465 | 20231019 | 111600 | 7737154950 | 45100 | 45150 | 45150 | 45050 | 1055 |
| 466 | 20231019 | 111500 | 7689574300 | 45150 | 45100 | 45150 | 45100 | 146 |
| 467 | 20231019 | 111400 | 7682985650 | 45100 | 45200 | 45200 | 45100 | 315 |
| 468 | 20231019 | 111300 | 7668773500 | 45150 | 45350 | 45350 | 45150 | 1024 |
| 469 | 20231019 | 111200 | 7622422450 | 45350 | 45400 | 45400 | 45250 | 682 |
| 470 | 20231019 | 111100 | 7591496400 | 45400 | 45400 | 45400 | 45300 | 626 |
| 471 | 20231019 | 111000 | 7563091200 | 45400 | 45450 | 45450 | 45350 | 1091 |
| 472 | 20231019 | 110900 | 7513554900 | 45400 | 45450 | 45450 | 45400 | 117 |
| 473 | 20231019 | 110800 | 7508242100 | 45500 | 45600 | 45600 | 45400 | 1763 |
| 474 | 20231019 | 110700 | 7428019100 | 45550 | 45600 | 45650 | 45550 | 3536 |
| 475 | 20231019 | 110600 | 7266874700 | 45600 | 45600 | 45600 | 45550 | 612 |
| 476 | 20231019 | 110500 | 7238967550 | 45600 | 45600 | 45600 | 45550 | 395 |
| 477 | 20231019 | 110400 | 7220958050 | 45600 | 45600 | 45600 | 45550 | 711 |
| 478 | 20231019 | 110300 | 7188537250 | 45600 | 45550 | 45600 | 45500 | 547 |
| 479 | 20231019 | 110200 | 7163617500 | 45550 | 45550 | 45550 | 45550 | 133 |
| 480 | 20231019 | 110100 | 7157559350 | 45550 | 45500 | 45600 | 45500 | 4579 |
| 481 | 20231019 | 110000 | 6949092600 | 45500 | 45500 | 45500 | 45450 | 400 |
| 482 | 20231019 | 105900 | 6930896100 | 45500 | 45500 | 45500 | 45450 | 262 |
| 483 | 20231019 | 105800 | 6918981350 | 45500 | 45500 | 45500 | 45450 | 371 |
| 484 | 20231019 | 105700 | 6902114950 | 45500 | 45500 | 45500 | 45450 | 259 |
| 485 | 20231019 | 105600 | 6890335450 | 45500 | 45500 | 45500 | 45450 | 245 |
| 486 | 20231019 | 105500 | 6879193300 | 45500 | 45500 | 45500 | 45450 | 463 |
| 487 | 20231019 | 105400 | 6858127550 | 45500 | 45400 | 45500 | 45400 | 2850 |
| 488 | 20231019 | 105300 | 6728630350 | 45350 | 45400 | 45400 | 45350 | 247 |
| 489 | 20231019 | 105200 | 6717417200 | 45400 | 45400 | 45400 | 45350 | 159 |
| 490 | 20231019 | 105100 | 6710203650 | 45400 | 45350 | 45400 | 45350 | 317 |
| 491 | 20231019 | 105000 | 6695823150 | 45450 | 45500 | 45500 | 45350 | 3528 |
| 492 | 20231019 | 104900 | 6535408950 | 45550 | 45550 | 45550 | 45500 | 304 |
| 493 | 20231019 | 104800 | 6521562200 | 45550 | 45550 | 45550 | 45500 | 511 |
| 494 | 20231019 | 104700 | 6498286450 | 45550 | 45550 | 45550 | 45550 | 506 |
| 495 | 20231019 | 104600 | 6475238150 | 45550 | 45500 | 45550 | 45500 | 1023 |
| 496 | 20231019 | 104500 | 6428647450 | 45550 | 45550 | 45550 | 45500 | 695 |
| 497 | 20231019 | 104400 | 6396994000 | 45550 | 45550 | 45550 | 45500 | 506 |
| 498 | 20231019 | 104300 | 6373946600 | 45550 | 45550 | 45550 | 45500 | 299 |
| 499 | 20231019 | 104200 | 6360331900 | 45550 | 45550 | 45550 | 45500 | 283 |
| 500 | 20231019 | 104100 | 6347447150 | 45550 | 45600 | 45600 | 45500 | 3152 |
| 501 | 20231019 | 104000 | 6203863450 | 45600 | 45600 | 45600 | 45550 | 694 |
| 502 | 20231019 | 103900 | 6172218350 | 45600 | 45600 | 45600 | 45550 | 304 |
| 503 | 20231019 | 103800 | 6158357550 | 45600 | 45600 | 45600 | 45500 | 2564 |
| 504 | 20231019 | 103700 | 6041543700 | 45600 | 45550 | 45600 | 45500 | 935 |
| 505 | 20231019 | 103600 | 5998950300 | 45550 | 45500 | 45550 | 45450 | 3308 |
| 506 | 20231019 | 103500 | 5848406950 | 45500 | 45500 | 45500 | 45450 | 930 |
| 507 | 20231019 | 103400 | 5806092550 | 45500 | 45450 | 45500 | 45400 | 1662 |
| 508 | 20231019 | 103300 | 5730544450 | 45450 | 45400 | 45450 | 45400 | 363 |
| 509 | 20231019 | 103200 | 5714047550 | 45450 | 45450 | 45450 | 45400 | 204 |
| 510 | 20231019 | 103100 | 5704776400 | 45450 | 45400 | 45450 | 45400 | 376 |
| 511 | 20231019 | 103000 | 5687691150 | 45450 | 45450 | 45450 | 45400 | 1586 |
| 512 | 20231019 | 102900 | 5615670100 | 45450 | 45400 | 45450 | 45400 | 522 |
| 513 | 20231019 | 102800 | 5591965500 | 45400 | 45400 | 45400 | 45350 | 974 |
| 514 | 20231019 | 102700 | 5547746750 | 45400 | 45350 | 45400 | 45300 | 583 |
| 515 | 20231019 | 102600 | 5521287500 | 45350 | 45350 | 45350 | 45300 | 278 |
| 516 | 20231019 | 102500 | 5508680750 | 45350 | 45350 | 45400 | 45250 | 2345 |
| 517 | 20231019 | 102400 | 5402395300 | 45350 | 45200 | 45350 | 45150 | 1969 |
| 518 | 20231019 | 102300 | 5313331050 | 45200 | 45200 | 45200 | 45150 | 904 |
| 519 | 20231019 | 102200 | 5272472200 | 45150 | 45200 | 45200 | 45150 | 82 |
| 520 | 20231019 | 102100 | 5268767350 | 45200 | 45200 | 45200 | 45150 | 338 |
| 521 | 20231019 | 102000 | 5253505200 | 45200 | 45200 | 45200 | 45150 | 435 |
| 522 | 20231019 | 101900 | 5233861200 | 45200 | 45200 | 45200 | 45150 | 951 |
| 523 | 20231019 | 101800 | 5190915200 | 45200 | 45200 | 45250 | 45200 | 1526 |
| 524 | 20231019 | 101700 | 5121933200 | 45250 | 45250 | 45250 | 45200 | 902 |
| 525 | 20231019 | 101600 | 5081159150 | 45250 | 45200 | 45250 | 45200 | 175 |
| 526 | 20231019 | 101500 | 5073242900 | 45250 | 45200 | 45250 | 45200 | 382 |
| 527 | 20231019 | 101400 | 5055973300 | 45200 | 45350 | 45350 | 45200 | 826 |
| 528 | 20231019 | 101300 | 5018569250 | 45350 | 45450 | 45450 | 45350 | 2375 |
| 529 | 20231019 | 101200 | 4910776850 | 45450 | 45450 | 45450 | 45400 | 609 |
| 530 | 20231019 | 101100 | 4883098400 | 45450 | 45400 | 45500 | 45350 | 3822 |
| 531 | 20231019 | 101000 | 4709383400 | 45400 | 45250 | 45400 | 45250 | 4411 |
| 532 | 20231019 | 100900 | 4509559150 | 45250 | 45250 | 45250 | 45150 | 3336 |
| 533 | 20231019 | 100800 | 4358693950 | 45250 | 45300 | 45300 | 45150 | 1501 |
| 534 | 20231019 | 100700 | 4290825600 | 45300 | 45250 | 45300 | 45250 | 521 |
| 535 | 20231019 | 100600 | 4267239150 | 45300 | 45300 | 45400 | 45250 | 5248 |
| 536 | 20231019 | 100500 | 4029423850 | 45350 | 45350 | 45350 | 45300 | 330 |
| 537 | 20231019 | 100400 | 4014459200 | 45350 | 45350 | 45350 | 45300 | 2113 |
| 538 | 20231019 | 100300 | 3918708100 | 45350 | 45350 | 45350 | 45300 | 780 |
| 539 | 20231019 | 100200 | 3883335600 | 45350 | 45300 | 45350 | 45250 | 1287 |
| 540 | 20231019 | 100100 | 3825029600 | 45250 | 45300 | 45300 | 45250 | 236 |
| 541 | 20231019 | 100000 | 3814342400 | 45250 | 45250 | 45300 | 45150 | 2862 |
| 542 | 20231019 | 095900 | 3684968400 | 45250 | 45200 | 45250 | 45200 | 1408 |
| 543 | 20231019 | 095800 | 3621299650 | 45200 | 45150 | 45200 | 45100 | 883 |
| 544 | 20231019 | 095700 | 3581425000 | 45200 | 45150 | 45200 | 45100 | 1526 |
| 545 | 20231019 | 095600 | 3512527500 | 45150 | 45150 | 45150 | 45100 | 234 |
| 546 | 20231019 | 095500 | 3501963950 | 45150 | 45150 | 45150 | 45100 | 478 |
| 547 | 20231019 | 095400 | 3480391950 | 45150 | 45150 | 45150 | 45100 | 125 |
| 548 | 20231019 | 095300 | 3474748900 | 45100 | 45150 | 45150 | 45100 | 146 |
| 549 | 20231019 | 095200 | 3468159000 | 45150 | 45100 | 45150 | 45100 | 396 |
| 550 | 20231019 | 095100 | 3450296650 | 45100 | 45100 | 45100 | 45050 | 472 |
| 551 | 20231019 | 095000 | 3429009950 | 45050 | 45050 | 45100 | 45050 | 336 |
| 552 | 20231019 | 094900 | 3413858850 | 45100 | 45100 | 45100 | 45050 | 164 |
| 553 | 20231019 | 094800 | 3406462700 | 45100 | 45100 | 45100 | 45050 | 106 |
| 554 | 20231019 | 094700 | 3401682900 | 45100 | 45100 | 45100 | 45000 | 1547 |
| 555 | 20231019 | 094600 | 3331976350 | 45100 | 45050 | 45100 | 45050 | 124 |
| 556 | 20231019 | 094500 | 3326384500 | 45100 | 45100 | 45100 | 45050 | 1351 |
| 557 | 20231019 | 094400 | 3265500300 | 45100 | 45000 | 45100 | 44950 | 5475 |
| 558 | 20231019 | 094300 | 3018871600 | 45000 | 45000 | 45000 | 44950 | 134 |
| 559 | 20231019 | 094200 | 3012842850 | 45000 | 45000 | 45000 | 44950 | 341 |
| 560 | 20231019 | 094100 | 2997501300 | 44950 | 45000 | 45000 | 44950 | 328 |
| 561 | 20231019 | 094000 | 2982749500 | 45000 | 44950 | 45000 | 44900 | 621 |
| 562 | 20231019 | 093900 | 2954827800 | 44950 | 44950 | 44950 | 44900 | 400 |
| 563 | 20231019 | 093800 | 2936853250 | 44900 | 44850 | 44900 | 44850 | 1532 |
| 564 | 20231019 | 093700 | 2868127250 | 44850 | 44850 | 44850 | 44800 | 142 |
| 565 | 20231019 | 093600 | 2861762200 | 44850 | 44900 | 44900 | 44800 | 1209 |
| 566 | 20231019 | 093500 | 2807536900 | 44900 | 44850 | 44900 | 44850 | 132 |
| 567 | 20231019 | 093400 | 2801612500 | 44900 | 44900 | 44900 | 44850 | 61 |
| 568 | 20231019 | 093300 | 2798873650 | 44900 | 44950 | 44950 | 44900 | 621 |
| 569 | 20231019 | 093200 | 2770987750 | 44950 | 44950 | 45000 | 44900 | 2268 |
| 570 | 20231019 | 093100 | 2669030900 | 45000 | 44950 | 45000 | 44950 | 170 |
| 571 | 20231019 | 093000 | 2661381650 | 44950 | 44900 | 45000 | 44850 | 4922 |
| 572 | 20231019 | 092900 | 2440142950 | 44850 | 44800 | 44900 | 44800 | 2619 |
| 573 | 20231019 | 092800 | 2322741850 | 44750 | 44700 | 44750 | 44700 | 2654 |
| 574 | 20231019 | 092700 | 2204040750 | 44700 | 44700 | 44700 | 44650 | 140 |
| 575 | 20231019 | 092600 | 2197786800 | 44700 | 44650 | 44700 | 44650 | 752 |
| 576 | 20231019 | 092500 | 2164203850 | 44650 | 44650 | 44700 | 44650 | 880 |
| 577 | 20231019 | 092400 | 2124908300 | 44700 | 44700 | 44700 | 44650 | 485 |
| 578 | 20231019 | 092300 | 2103247100 | 44700 | 44700 | 44700 | 44650 | 109 |
| 579 | 20231019 | 092200 | 2098375500 | 44700 | 44700 | 44750 | 44650 | 1977 |
| 580 | 20231019 | 092100 | 2010019750 | 44750 | 44700 | 44750 | 44650 | 1020 |
| 581 | 20231019 | 092000 | 1964428400 | 44700 | 44700 | 44750 | 44650 | 1909 |
| 582 | 20231019 | 091900 | 1879097700 | 44650 | 44700 | 44700 | 44650 | 636 |
| 583 | 20231019 | 091800 | 1850693750 | 44700 | 44650 | 44700 | 44650 | 1518 |
| 584 | 20231019 | 091700 | 1782861400 | 44650 | 44650 | 44700 | 44600 | 533 |
| 585 | 20231019 | 091600 | 1759064350 | 44650 | 44750 | 44750 | 44600 | 2512 |
| 586 | 20231019 | 091500 | 1646918650 | 44750 | 44550 | 44750 | 44550 | 7077 |
| 587 | 20231019 | 091400 | 1331094950 | 44550 | 44550 | 44550 | 44500 | 355 |
| 588 | 20231019 | 091300 | 1315293000 | 44550 | 44400 | 44550 | 44400 | 2292 |
| 589 | 20231019 | 091200 | 1213345500 | 44450 | 44450 | 44450 | 44350 | 917 |
| 590 | 20231019 | 091100 | 1172628200 | 44450 | 44450 | 44450 | 44400 | 127 |
| 591 | 20231019 | 091000 | 1166984900 | 44450 | 44450 | 44500 | 44350 | 1103 |
| 592 | 20231019 | 090900 | 1118003900 | 44450 | 44450 | 44500 | 44450 | 1363 |
| 593 | 20231019 | 090800 | 1057412250 | 44500 | 44550 | 44600 | 44450 | 2287 |
| 594 | 20231019 | 090700 | 955623400 | 44550 | 44550 | 44600 | 44500 | 1953 |
| 595 | 20231019 | 090600 | 868610450 | 44600 | 44600 | 44650 | 44500 | 1799 |
| 596 | 20231019 | 090500 | 788487500 | 44600 | 44450 | 44600 | 44450 | 2275 |
| 597 | 20231019 | 090400 | 687263100 | 44500 | 44400 | 44500 | 44400 | 1770 |
| 598 | 20231019 | 090300 | 608646550 | 44450 | 44450 | 44450 | 44400 | 1289 |
| 599 | 20231019 | 090200 | 551386350 | 44500 | 44350 | 44500 | 44300 | 3188 |
| 600 | 20231019 | 090100 | 409885900 | 44400 | 44150 | 44400 | 44150 | 2430 |
| 601 | 20231019 | 090000 | 302236050 | 44150 | 43850 | 44200 | 43800 | 6884 |