32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 3 | 20231018 | 185600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20231018 | 185500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20231018 | 185400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20231018 | 185300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20231018 | 185200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20231018 | 185100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20231018 | 185000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20231018 | 184900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20231018 | 184800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20231018 | 184700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20231018 | 184600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20231018 | 184500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20231018 | 184400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20231018 | 184300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20231018 | 184200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20231018 | 184100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20231018 | 184000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20231018 | 183900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20231018 | 183800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20231018 | 183700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20231018 | 183600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20231018 | 183500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20231018 | 183400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20231018 | 183300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20231018 | 183200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20231018 | 183100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20231018 | 183000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20231018 | 182900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20231018 | 182800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20231018 | 182700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 33 | 20231018 | 182600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20231018 | 182500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20231018 | 182400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20231018 | 182300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20231018 | 182200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20231018 | 182100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20231018 | 182000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20231018 | 181900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20231018 | 181800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20231018 | 181700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20231018 | 181600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20231018 | 181500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20231018 | 181400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20231018 | 181300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20231018 | 181200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20231018 | 181100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20231018 | 181000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20231018 | 180900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20231018 | 180800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20231018 | 180700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20231018 | 180600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20231018 | 180500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20231018 | 180400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20231018 | 180300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20231018 | 180200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20231018 | 180100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20231018 | 180000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20231018 | 175900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20231018 | 175800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20231018 | 175700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 63 | 20231018 | 175600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20231018 | 175500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20231018 | 175400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20231018 | 175300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20231018 | 175200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20231018 | 175100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20231018 | 175000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20231018 | 174900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20231018 | 174800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20231018 | 174700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20231018 | 174600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20231018 | 174500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20231018 | 174400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20231018 | 174300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20231018 | 174200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20231018 | 174100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20231018 | 174000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20231018 | 173900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20231018 | 173800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20231018 | 173700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20231018 | 173600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20231018 | 173500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20231018 | 173400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20231018 | 173300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20231018 | 173200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20231018 | 173100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20231018 | 173000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20231018 | 172900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20231018 | 172800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20231018 | 172700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 93 | 20231018 | 172600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20231018 | 172500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20231018 | 172400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20231018 | 172300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20231018 | 172200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20231018 | 172100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20231018 | 172000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20231018 | 171900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20231018 | 171800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20231018 | 171700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20231018 | 171600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20231018 | 171500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20231018 | 171400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20231018 | 171300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20231018 | 171200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20231018 | 171100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20231018 | 171000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20231018 | 170900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20231018 | 170800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20231018 | 170700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20231018 | 170600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20231018 | 170500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20231018 | 170400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20231018 | 170300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20231018 | 170200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20231018 | 170100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20231018 | 170000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20231018 | 165900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20231018 | 165800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20231018 | 165700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 123 | 20231018 | 165600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20231018 | 165500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20231018 | 165400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20231018 | 165300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20231018 | 165200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20231018 | 165100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20231018 | 165000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20231018 | 164900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20231018 | 164800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20231018 | 164700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20231018 | 164600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20231018 | 164500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20231018 | 164400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20231018 | 164300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20231018 | 164200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20231018 | 164100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20231018 | 164000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20231018 | 163900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20231018 | 163800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20231018 | 163700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20231018 | 163600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20231018 | 163500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20231018 | 163400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20231018 | 163300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20231018 | 163200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20231018 | 163100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20231018 | 163000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20231018 | 162900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20231018 | 162800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20231018 | 162700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 153 | 20231018 | 162600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20231018 | 162500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20231018 | 162400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20231018 | 162300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20231018 | 162200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20231018 | 162100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20231018 | 162000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20231018 | 161900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20231018 | 161800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20231018 | 161700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20231018 | 161600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20231018 | 161500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20231018 | 161400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20231018 | 161300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20231018 | 161200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20231018 | 161100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20231018 | 161000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20231018 | 160900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20231018 | 160800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20231018 | 160700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20231018 | 160600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20231018 | 160500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20231018 | 160400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20231018 | 160300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20231018 | 160200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20231018 | 160100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20231018 | 160000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20231018 | 155900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20231018 | 155800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20231018 | 155700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 183 | 20231018 | 155600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20231018 | 155500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20231018 | 155400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20231018 | 155300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20231018 | 155200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20231018 | 155100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20231018 | 155000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20231018 | 154900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20231018 | 154800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20231018 | 154700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20231018 | 154600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20231018 | 154500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20231018 | 154400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20231018 | 154300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20231018 | 154200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20231018 | 154100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20231018 | 154000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20231018 | 153900 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20231018 | 153800 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20231018 | 153700 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20231018 | 153600 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20231018 | 153500 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20231018 | 153400 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20231018 | 153300 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20231018 | 153200 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20231018 | 153100 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20231018 | 153000 | 23104646750 | 37750 | 37750 | 37750 | 37750 | 464206 |
| 210 | 20231018 | 152900 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20231018 | 152800 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20231018 | 152700 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20231018 | 152600 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20231018 | 152500 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20231018 | 152400 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20231018 | 152300 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20231018 | 152200 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20231018 | 152100 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20231018 | 152000 | 5580870250 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20231018 | 151900 | 5580870250 | 37900 | 37900 | 37900 | 37850 | 572 |
| 221 | 20231018 | 151800 | 5559207450 | 37850 | 37900 | 37900 | 37850 | 128 |
| 222 | 20231018 | 151700 | 5554360550 | 37850 | 37850 | 37900 | 37850 | 1155 |
| 223 | 20231018 | 151600 | 5510599900 | 37850 | 37850 | 37900 | 37850 | 281 |
| 224 | 20231018 | 151500 | 5499959200 | 37850 | 37850 | 37900 | 37850 | 612 |
| 225 | 20231018 | 151400 | 5476777750 | 37900 | 37900 | 37900 | 37850 | 235 |
| 226 | 20231018 | 151300 | 5467881300 | 37850 | 37850 | 37900 | 37850 | 1471 |
| 227 | 20231018 | 151200 | 5412145300 | 37900 | 37850 | 37900 | 37850 | 284 |
| 228 | 20231018 | 151100 | 5401391700 | 37850 | 37850 | 37900 | 37850 | 982 |
| 229 | 20231018 | 151000 | 5364177500 | 37850 | 37850 | 37900 | 37850 | 307 |
| 230 | 20231018 | 150900 | 5352553350 | 37850 | 37900 | 37900 | 37850 | 1194 |
| 231 | 20231018 | 150800 | 5307336200 | 37900 | 37850 | 37900 | 37850 | 153 |
| 232 | 20231018 | 150700 | 5301543200 | 37850 | 37850 | 37900 | 37850 | 234 |
| 233 | 20231018 | 150600 | 5292685850 | 37900 | 37850 | 37900 | 37850 | 122 |
| 234 | 20231018 | 150500 | 5288068000 | 37850 | 37850 | 37900 | 37850 | 358 |
| 235 | 20231018 | 150400 | 5274509950 | 37900 | 37850 | 37900 | 37800 | 2034 |
| 236 | 20231018 | 150300 | 5197534150 | 37850 | 37850 | 37850 | 37800 | 241 |
| 237 | 20231018 | 150200 | 5188415500 | 37800 | 37950 | 37950 | 37800 | 1390 |
| 238 | 20231018 | 150100 | 5135755600 | 37900 | 37950 | 37950 | 37900 | 219 |
| 239 | 20231018 | 150000 | 5127454300 | 37900 | 37950 | 37950 | 37900 | 290 |
| 240 | 20231018 | 145900 | 5116452950 | 37900 | 37900 | 37950 | 37900 | 334 |
| 241 | 20231018 | 145800 | 5103787500 | 37950 | 37900 | 37950 | 37900 | 200 |
| 242 | 20231018 | 145700 | 5096207300 | 37950 | 37900 | 37950 | 37900 | 54 |
| 243 | 20231018 | 145600 | 5094160300 | 37950 | 37900 | 37950 | 37900 | 339 |
| 244 | 20231018 | 145500 | 5081303000 | 37950 | 37900 | 37950 | 37900 | 451 |
| 245 | 20231018 | 145400 | 5064193850 | 37950 | 37900 | 37950 | 37900 | 175 |
| 246 | 20231018 | 145300 | 5057560900 | 37900 | 37950 | 37950 | 37900 | 233 |
| 247 | 20231018 | 145200 | 5048729700 | 37900 | 37950 | 37950 | 37900 | 137 |
| 248 | 20231018 | 145100 | 5043532650 | 37900 | 38000 | 38000 | 37900 | 457 |
| 249 | 20231018 | 145000 | 5026188850 | 37900 | 37850 | 37950 | 37850 | 2300 |
| 250 | 20231018 | 144900 | 4939003450 | 37850 | 37850 | 37900 | 37850 | 223 |
| 251 | 20231018 | 144800 | 4930555850 | 37900 | 37850 | 37900 | 37850 | 358 |
| 252 | 20231018 | 144700 | 4917000500 | 37850 | 37850 | 37900 | 37850 | 127 |
| 253 | 20231018 | 144600 | 4912193350 | 37850 | 37850 | 37900 | 37850 | 372 |
| 254 | 20231018 | 144500 | 4898109700 | 37850 | 37850 | 37900 | 37850 | 712 |
| 255 | 20231018 | 144400 | 4871140600 | 37850 | 37850 | 37900 | 37850 | 167 |
| 256 | 20231018 | 144300 | 4864819600 | 37850 | 37850 | 37900 | 37850 | 564 |
| 257 | 20231018 | 144200 | 4843460500 | 37850 | 37850 | 37900 | 37850 | 475 |
| 258 | 20231018 | 144100 | 4825471350 | 37850 | 37900 | 37900 | 37850 | 52 |
| 259 | 20231018 | 144000 | 4823502900 | 37850 | 37900 | 37900 | 37850 | 328 |
| 260 | 20231018 | 143900 | 4811080450 | 37900 | 37850 | 37900 | 37850 | 498 |
| 261 | 20231018 | 143800 | 4792216450 | 37900 | 37850 | 37900 | 37850 | 219 |
| 262 | 20231018 | 143700 | 4783920800 | 37900 | 37850 | 37900 | 37850 | 405 |
| 263 | 20231018 | 143600 | 4768588600 | 37900 | 37850 | 37900 | 37850 | 68 |
| 264 | 20231018 | 143500 | 4766014650 | 37900 | 37900 | 37900 | 37850 | 309 |
| 265 | 20231018 | 143400 | 4754310250 | 37900 | 37900 | 37900 | 37850 | 191 |
| 266 | 20231018 | 143300 | 4747080750 | 37900 | 37900 | 37900 | 37850 | 168 |
| 267 | 20231018 | 143200 | 4740715250 | 37850 | 37900 | 37900 | 37850 | 712 |
| 268 | 20231018 | 143100 | 4713756450 | 37900 | 37850 | 37900 | 37850 | 606 |
| 269 | 20231018 | 143000 | 4690799050 | 37850 | 37950 | 37950 | 37850 | 2061 |
| 270 | 20231018 | 142900 | 4612691100 | 37900 | 37950 | 37950 | 37900 | 823 |
| 271 | 20231018 | 142800 | 4581465650 | 37950 | 37900 | 37950 | 37900 | 746 |
| 272 | 20231018 | 142700 | 4553159300 | 37900 | 37900 | 37950 | 37900 | 211 |
| 273 | 20231018 | 142600 | 4545162350 | 37900 | 37900 | 37950 | 37900 | 219 |
| 274 | 20231018 | 142500 | 4536862150 | 37900 | 37950 | 37950 | 37900 | 63 |
| 275 | 20231018 | 142400 | 4534472900 | 37950 | 37950 | 38000 | 37950 | 969 |
| 276 | 20231018 | 142300 | 4497693750 | 37950 | 37950 | 38000 | 37950 | 321 |
| 277 | 20231018 | 142200 | 4485505600 | 37950 | 37950 | 38000 | 37950 | 89 |
| 278 | 20231018 | 142100 | 4482126500 | 37950 | 37900 | 38000 | 37900 | 545 |
| 279 | 20231018 | 142000 | 4461442950 | 37950 | 37900 | 37950 | 37900 | 159 |
| 280 | 20231018 | 141900 | 4455416750 | 37900 | 37950 | 37950 | 37900 | 348 |
| 281 | 20231018 | 141800 | 4442216950 | 37900 | 37950 | 38000 | 37900 | 542 |
| 282 | 20231018 | 141700 | 4421650550 | 37950 | 37950 | 38000 | 37950 | 950 |
| 283 | 20231018 | 141600 | 4385577250 | 37950 | 37950 | 38000 | 37950 | 235 |
| 284 | 20231018 | 141500 | 4376658900 | 37950 | 37950 | 38000 | 37950 | 249 |
| 285 | 20231018 | 141400 | 4367209200 | 37950 | 37950 | 38000 | 37950 | 239 |
| 286 | 20231018 | 141300 | 4358130800 | 37950 | 37950 | 38000 | 37950 | 274 |
| 287 | 20231018 | 141200 | 4347732450 | 38000 | 37950 | 38000 | 37950 | 135 |
| 288 | 20231018 | 141100 | 4342609100 | 37950 | 37950 | 38000 | 37950 | 67 |
| 289 | 20231018 | 141000 | 4340066400 | 37950 | 38000 | 38050 | 37950 | 1934 |
| 290 | 20231018 | 140900 | 4266596400 | 38000 | 38000 | 38050 | 38000 | 443 |
| 291 | 20231018 | 140800 | 4249762350 | 38050 | 38000 | 38050 | 38000 | 198 |
| 292 | 20231018 | 140700 | 4242238200 | 38050 | 38000 | 38050 | 38000 | 371 |
| 293 | 20231018 | 140600 | 4228133000 | 38000 | 38050 | 38050 | 38000 | 58 |
| 294 | 20231018 | 140500 | 4225928950 | 38000 | 38000 | 38050 | 38000 | 179 |
| 295 | 20231018 | 140400 | 4219126700 | 38050 | 38000 | 38050 | 38000 | 216 |
| 296 | 20231018 | 140300 | 4210918450 | 38000 | 38050 | 38050 | 38000 | 309 |
| 297 | 20231018 | 140200 | 4199162800 | 38000 | 38050 | 38100 | 38000 | 2977 |
| 298 | 20231018 | 140100 | 4085894050 | 38100 | 38050 | 38100 | 38050 | 504 |
| 299 | 20231018 | 140000 | 4066700850 | 38100 | 38050 | 38100 | 38050 | 400 |
| 300 | 20231018 | 135900 | 4051466550 | 38050 | 38050 | 38100 | 38050 | 259 |
| 301 | 20231018 | 135800 | 4041611550 | 38050 | 38100 | 38100 | 38050 | 259 |
| 302 | 20231018 | 135700 | 4031746550 | 38050 | 38050 | 38100 | 38050 | 223 |
| 303 | 20231018 | 135600 | 4023261350 | 38050 | 38050 | 38100 | 38050 | 453 |
| 304 | 20231018 | 135500 | 4006019100 | 38100 | 38050 | 38100 | 38050 | 73 |
| 305 | 20231018 | 135400 | 4003241250 | 38050 | 38050 | 38100 | 38050 | 979 |
| 306 | 20231018 | 135300 | 3965980950 | 38050 | 38100 | 38100 | 38050 | 581 |
| 307 | 20231018 | 135200 | 3943852850 | 38050 | 38050 | 38100 | 38050 | 182 |
| 308 | 20231018 | 135100 | 3936922700 | 38050 | 38050 | 38100 | 38050 | 271 |
| 309 | 20231018 | 135000 | 3926606500 | 38050 | 38050 | 38100 | 38050 | 50 |
| 310 | 20231018 | 134900 | 3924703850 | 38050 | 38050 | 38100 | 38050 | 574 |
| 311 | 20231018 | 134800 | 3902843200 | 38050 | 38050 | 38100 | 38050 | 386 |
| 312 | 20231018 | 134700 | 3888145250 | 38100 | 38050 | 38100 | 38050 | 353 |
| 313 | 20231018 | 134600 | 3874696550 | 38050 | 38100 | 38100 | 38050 | 350 |
| 314 | 20231018 | 134500 | 3861370650 | 38100 | 38050 | 38100 | 38050 | 516 |
| 315 | 20231018 | 134400 | 3841719300 | 38050 | 38050 | 38100 | 38050 | 321 |
| 316 | 20231018 | 134300 | 3829504600 | 38050 | 38050 | 38050 | 38050 | 1064 |
| 317 | 20231018 | 134200 | 3789019400 | 38050 | 38000 | 38050 | 38000 | 384 |
| 318 | 20231018 | 134100 | 3774418050 | 38000 | 38000 | 38050 | 38000 | 84 |
| 319 | 20231018 | 134000 | 3771224450 | 38000 | 38000 | 38000 | 38000 | 141 |
| 320 | 20231018 | 133900 | 3765866450 | 38050 | 38000 | 38050 | 38000 | 272 |
| 321 | 20231018 | 133800 | 3755517800 | 38000 | 38050 | 38050 | 38000 | 275 |
| 322 | 20231018 | 133700 | 3745063150 | 38000 | 38000 | 38050 | 38000 | 235 |
| 323 | 20231018 | 133600 | 3736130150 | 38050 | 38000 | 38050 | 38000 | 318 |
| 324 | 20231018 | 133500 | 3724033900 | 38000 | 38000 | 38050 | 38000 | 269 |
| 325 | 20231018 | 133400 | 3713806600 | 38000 | 38000 | 38000 | 38000 | 298 |
| 326 | 20231018 | 133300 | 3702482600 | 38000 | 38000 | 38050 | 38000 | 269 |
| 327 | 20231018 | 133200 | 3692250650 | 38000 | 38000 | 38050 | 38000 | 307 |
| 328 | 20231018 | 133100 | 3680576500 | 38000 | 38000 | 38050 | 38000 | 216 |
| 329 | 20231018 | 133000 | 3672368400 | 38000 | 38000 | 38000 | 38000 | 44 |
| 330 | 20231018 | 132900 | 3670696400 | 38000 | 38000 | 38050 | 38000 | 261 |
| 331 | 20231018 | 132800 | 3660775450 | 38050 | 38000 | 38050 | 38000 | 265 |
| 332 | 20231018 | 132700 | 3650694300 | 38000 | 38000 | 38050 | 38000 | 194 |
| 333 | 20231018 | 132600 | 3643319800 | 38000 | 38000 | 38050 | 38000 | 156 |
| 334 | 20231018 | 132500 | 3637391700 | 38000 | 38050 | 38050 | 38000 | 191 |
| 335 | 20231018 | 132400 | 3630126150 | 38000 | 38000 | 38050 | 38000 | 138 |
| 336 | 20231018 | 132300 | 3624882050 | 38000 | 38000 | 38050 | 38000 | 366 |
| 337 | 20231018 | 132200 | 3610963250 | 38000 | 38000 | 38000 | 38000 | 27 |
| 338 | 20231018 | 132100 | 3609937250 | 38050 | 38000 | 38050 | 38000 | 262 |
| 339 | 20231018 | 132000 | 3599975300 | 38000 | 38000 | 38050 | 37950 | 350 |
| 340 | 20231018 | 131900 | 3586668100 | 37950 | 38000 | 38000 | 37950 | 295 |
| 341 | 20231018 | 131800 | 3575466450 | 37950 | 38000 | 38000 | 37950 | 368 |
| 342 | 20231018 | 131700 | 3561482600 | 37950 | 37950 | 38000 | 37950 | 91 |
| 343 | 20231018 | 131600 | 3558027400 | 38000 | 38000 | 38000 | 37950 | 467 |
| 344 | 20231018 | 131500 | 3540283250 | 38000 | 38000 | 38000 | 38000 | 126 |
| 345 | 20231018 | 131400 | 3535495250 | 38000 | 38000 | 38050 | 38000 | 128 |
| 346 | 20231018 | 131300 | 3530626150 | 38000 | 37950 | 38050 | 37950 | 686 |
| 347 | 20231018 | 131200 | 3504551450 | 38000 | 38000 | 38000 | 37950 | 101 |
| 348 | 20231018 | 131100 | 3500713650 | 38000 | 38000 | 38050 | 38000 | 219 |
| 349 | 20231018 | 131000 | 3492383950 | 38000 | 38000 | 38000 | 38000 | 225 |
| 350 | 20231018 | 130900 | 3483833950 | 38000 | 38000 | 38000 | 38000 | 34 |
| 351 | 20231018 | 130800 | 3482541950 | 38000 | 38050 | 38050 | 38000 | 421 |
| 352 | 20231018 | 130700 | 3466539550 | 38000 | 37950 | 38050 | 37950 | 1805 |
| 353 | 20231018 | 130600 | 3397925750 | 37950 | 38050 | 38050 | 37950 | 766 |
| 354 | 20231018 | 130500 | 3368818250 | 38000 | 38000 | 38050 | 38000 | 278 |
| 355 | 20231018 | 130400 | 3358252650 | 38000 | 38000 | 38050 | 38000 | 455 |
| 356 | 20231018 | 130300 | 3340954400 | 38000 | 38050 | 38050 | 38000 | 1028 |
| 357 | 20231018 | 130200 | 3301883650 | 38000 | 38000 | 38000 | 38000 | 182 |
| 358 | 20231018 | 130100 | 3294967650 | 38000 | 38000 | 38000 | 38000 | 99 |
| 359 | 20231018 | 130000 | 3291205650 | 38000 | 38000 | 38050 | 38000 | 378 |
| 360 | 20231018 | 125900 | 3276835800 | 38000 | 38050 | 38050 | 38000 | 144 |
| 361 | 20231018 | 125800 | 3271363600 | 38000 | 38000 | 38050 | 38000 | 240 |
| 362 | 20231018 | 125700 | 3262236750 | 38000 | 38050 | 38050 | 38000 | 318 |
| 363 | 20231018 | 125600 | 3250144500 | 38000 | 38000 | 38050 | 38000 | 168 |
| 364 | 20231018 | 125500 | 3243760450 | 38050 | 38050 | 38050 | 38000 | 56 |
| 365 | 20231018 | 125400 | 3241631800 | 38050 | 38000 | 38050 | 38000 | 307 |
| 366 | 20231018 | 125300 | 3229965750 | 38000 | 38000 | 38050 | 38000 | 416 |
| 367 | 20231018 | 125200 | 3214152800 | 38000 | 38000 | 38000 | 38000 | 38 |
| 368 | 20231018 | 125100 | 3212708800 | 38000 | 38000 | 38050 | 38000 | 238 |
| 369 | 20231018 | 125000 | 3203663550 | 38050 | 38050 | 38050 | 38000 | 274 |
| 370 | 20231018 | 124900 | 3193241600 | 38050 | 38000 | 38050 | 38000 | 436 |
| 371 | 20231018 | 124800 | 3176666150 | 38000 | 38050 | 38050 | 38000 | 307 |
| 372 | 20231018 | 124700 | 3164994050 | 38000 | 38000 | 38050 | 38000 | 276 |
| 373 | 20231018 | 124600 | 3154493950 | 38050 | 38050 | 38050 | 38000 | 286 |
| 374 | 20231018 | 124500 | 3143620300 | 38000 | 38000 | 38050 | 38000 | 263 |
| 375 | 20231018 | 124400 | 3133626250 | 38000 | 38000 | 38050 | 38000 | 80 |
| 376 | 20231018 | 124300 | 3130586200 | 38000 | 38050 | 38050 | 38000 | 165 |
| 377 | 20231018 | 124200 | 3124316000 | 38050 | 38000 | 38050 | 38000 | 188 |
| 378 | 20231018 | 124100 | 3117164850 | 38000 | 38000 | 38050 | 38000 | 255 |
| 379 | 20231018 | 124000 | 3107474800 | 38000 | 38000 | 38000 | 38000 | 246 |
| 380 | 20231018 | 123900 | 3098126800 | 38000 | 38000 | 38050 | 38000 | 202 |
| 381 | 20231018 | 123800 | 3090444900 | 38050 | 38000 | 38050 | 38000 | 175 |
| 382 | 20231018 | 123700 | 3083794700 | 38000 | 38000 | 38000 | 38000 | 158 |
| 383 | 20231018 | 123600 | 3077790700 | 38000 | 38000 | 38000 | 38000 | 8 |
| 384 | 20231018 | 123500 | 3077486700 | 38000 | 38000 | 38050 | 38000 | 343 |
| 385 | 20231018 | 123400 | 3064444450 | 38050 | 38000 | 38050 | 38000 | 187 |
| 386 | 20231018 | 123300 | 3057338400 | 38000 | 38000 | 38000 | 38000 | 248 |
| 387 | 20231018 | 123200 | 3047914400 | 38000 | 38000 | 38050 | 38000 | 294 |
| 388 | 20231018 | 123100 | 3036737500 | 38000 | 38050 | 38050 | 38000 | 39 |
| 389 | 20231018 | 123000 | 3035255300 | 38050 | 38000 | 38050 | 38000 | 280 |
| 390 | 20231018 | 122900 | 3024611100 | 38050 | 38000 | 38050 | 38000 | 134 |
| 391 | 20231018 | 122800 | 3019519050 | 38050 | 38000 | 38050 | 38000 | 213 |
| 392 | 20231018 | 122700 | 3011418150 | 38000 | 38050 | 38050 | 38000 | 362 |
| 393 | 20231018 | 122600 | 2997656950 | 38000 | 38000 | 38050 | 38000 | 196 |
| 394 | 20231018 | 122500 | 2990208800 | 38000 | 38000 | 38050 | 38000 | 236 |
| 395 | 20231018 | 122400 | 2981230800 | 38000 | 38000 | 38050 | 38000 | 220 |
| 396 | 20231018 | 122300 | 2972868100 | 38000 | 38000 | 38050 | 38000 | 64 |
| 397 | 20231018 | 122200 | 2970434600 | 38000 | 38000 | 38050 | 38000 | 221 |
| 398 | 20231018 | 122100 | 2962036550 | 38050 | 38000 | 38050 | 38000 | 276 |
| 399 | 20231018 | 122000 | 2951541050 | 38000 | 38000 | 38000 | 38000 | 6 |
| 400 | 20231018 | 121900 | 2951313050 | 38050 | 38000 | 38050 | 38000 | 357 |
| 401 | 20231018 | 121800 | 2937736700 | 38000 | 38000 | 38050 | 38000 | 379 |
| 402 | 20231018 | 121700 | 2923329000 | 38000 | 38000 | 38050 | 38000 | 103 |
| 403 | 20231018 | 121600 | 2919413850 | 38000 | 38050 | 38050 | 38000 | 155 |
| 404 | 20231018 | 121500 | 2913523800 | 38000 | 38000 | 38050 | 38000 | 205 |
| 405 | 20231018 | 121400 | 2905732150 | 38000 | 38000 | 38050 | 38000 | 424 |
| 406 | 20231018 | 121300 | 2889611450 | 38000 | 38000 | 38000 | 38000 | 140 |
| 407 | 20231018 | 121200 | 2884291450 | 38050 | 38000 | 38050 | 38000 | 74 |
| 408 | 20231018 | 121100 | 2881479300 | 38000 | 38000 | 38050 | 38000 | 238 |
| 409 | 20231018 | 121000 | 2872430750 | 38050 | 38100 | 38100 | 38000 | 1094 |
| 410 | 20231018 | 120900 | 2830804050 | 38050 | 38050 | 38100 | 38050 | 141 |
| 411 | 20231018 | 120800 | 2825438900 | 38050 | 38050 | 38100 | 38050 | 223 |
| 412 | 20231018 | 120700 | 2816950550 | 38100 | 38050 | 38100 | 38050 | 316 |
| 413 | 20231018 | 120600 | 2804917850 | 38100 | 38050 | 38100 | 38050 | 21 |
| 414 | 20231018 | 120500 | 2804118650 | 38100 | 38100 | 38100 | 38050 | 311 |
| 415 | 20231018 | 120400 | 2792275900 | 38050 | 38050 | 38100 | 38050 | 155 |
| 416 | 20231018 | 120300 | 2786372200 | 38050 | 38050 | 38100 | 38050 | 175 |
| 417 | 20231018 | 120200 | 2779712100 | 38050 | 38050 | 38100 | 38050 | 1002 |
| 418 | 20231018 | 120100 | 2741576100 | 38000 | 38000 | 38000 | 38000 | 50 |
| 419 | 20231018 | 120000 | 2739676100 | 38000 | 38050 | 38050 | 38000 | 428 |
| 420 | 20231018 | 115900 | 2723401200 | 38000 | 38000 | 38050 | 38000 | 276 |
| 421 | 20231018 | 115800 | 2712907250 | 38000 | 38000 | 38050 | 38000 | 76 |
| 422 | 20231018 | 115700 | 2710019200 | 38000 | 38000 | 38050 | 38000 | 287 |
| 423 | 20231018 | 115600 | 2699107100 | 38050 | 38000 | 38050 | 38000 | 203 |
| 424 | 20231018 | 115500 | 2691390450 | 38000 | 38000 | 38050 | 38000 | 55 |
| 425 | 20231018 | 115400 | 2689300400 | 38050 | 38000 | 38050 | 38000 | 297 |
| 426 | 20231018 | 115300 | 2678014350 | 38000 | 38050 | 38050 | 38000 | 352 |
| 427 | 20231018 | 115200 | 2664623250 | 38000 | 38000 | 38000 | 38000 | 230 |
| 428 | 20231018 | 115100 | 2655883250 | 38000 | 38000 | 38000 | 38000 | 151 |
| 429 | 20231018 | 115000 | 2650145250 | 38050 | 38050 | 38050 | 38000 | 398 |
| 430 | 20231018 | 114900 | 2635002150 | 38000 | 38000 | 38000 | 38000 | 192 |
| 431 | 20231018 | 114800 | 2627706150 | 38000 | 38000 | 38050 | 38000 | 588 |
| 432 | 20231018 | 114700 | 2605360700 | 38000 | 38000 | 38050 | 38000 | 132 |
| 433 | 20231018 | 114600 | 2600340400 | 38050 | 38000 | 38050 | 38000 | 298 |
| 434 | 20231018 | 114500 | 2589007900 | 38000 | 38000 | 38050 | 38000 | 300 |
| 435 | 20231018 | 114400 | 2577600500 | 38000 | 38050 | 38050 | 38000 | 81 |
| 436 | 20231018 | 114300 | 2574521250 | 38000 | 38000 | 38050 | 38000 | 282 |
| 437 | 20231018 | 114200 | 2563799150 | 38000 | 38000 | 38050 | 38000 | 101 |
| 438 | 20231018 | 114100 | 2559960100 | 38000 | 38000 | 38000 | 38000 | 161 |
| 439 | 20231018 | 114000 | 2553842100 | 38000 | 38000 | 38050 | 38000 | 196 |
| 440 | 20231018 | 113900 | 2546391150 | 38000 | 38000 | 38050 | 38000 | 281 |
| 441 | 20231018 | 113800 | 2535700700 | 38000 | 38000 | 38050 | 38000 | 155 |
| 442 | 20231018 | 113700 | 2529810650 | 38050 | 38000 | 38050 | 38000 | 279 |
| 443 | 20231018 | 113600 | 2519203400 | 38000 | 38050 | 38050 | 38000 | 245 |
| 444 | 20231018 | 113500 | 2509881550 | 38050 | 38050 | 38100 | 38000 | 523 |
| 445 | 20231018 | 113400 | 2489978150 | 38050 | 38050 | 38100 | 38050 | 69 |
| 446 | 20231018 | 113300 | 2487352650 | 38050 | 38050 | 38050 | 38050 | 243 |
| 447 | 20231018 | 113200 | 2478106500 | 38100 | 38050 | 38100 | 38050 | 370 |
| 448 | 20231018 | 113100 | 2464020650 | 38050 | 38050 | 38050 | 38050 | 93 |
| 449 | 20231018 | 113000 | 2460482000 | 38100 | 38050 | 38100 | 38050 | 187 |
| 450 | 20231018 | 112900 | 2453365450 | 38050 | 38050 | 38100 | 38050 | 322 |
| 451 | 20231018 | 112800 | 2441107700 | 38050 | 38050 | 38050 | 38050 | 40 |
| 452 | 20231018 | 112700 | 2439585700 | 38050 | 38050 | 38100 | 38050 | 218 |
| 453 | 20231018 | 112600 | 2431288850 | 38050 | 38050 | 38100 | 38050 | 179 |
| 454 | 20231018 | 112500 | 2424477850 | 38050 | 38100 | 38100 | 38050 | 232 |
| 455 | 20231018 | 112400 | 2415642050 | 38050 | 38050 | 38050 | 38050 | 190 |
| 456 | 20231018 | 112300 | 2408412550 | 38050 | 38050 | 38100 | 38050 | 1104 |
| 457 | 20231018 | 112200 | 2366399750 | 38050 | 38100 | 38100 | 38050 | 395 |
| 458 | 20231018 | 112100 | 2351360250 | 38050 | 38050 | 38100 | 38050 | 188 |
| 459 | 20231018 | 112000 | 2344206800 | 38050 | 38050 | 38100 | 38050 | 178 |
| 460 | 20231018 | 111900 | 2337428400 | 38050 | 38050 | 38050 | 38050 | 141 |
| 461 | 20231018 | 111800 | 2332063350 | 38100 | 38050 | 38100 | 38050 | 462 |
| 462 | 20231018 | 111700 | 2314474750 | 38100 | 38050 | 38100 | 38050 | 55 |
| 463 | 20231018 | 111600 | 2312381250 | 38050 | 38050 | 38100 | 38050 | 294 |
| 464 | 20231018 | 111500 | 2301193500 | 38050 | 38050 | 38100 | 38050 | 189 |
| 465 | 20231018 | 111400 | 2293996750 | 38050 | 38050 | 38100 | 38050 | 290 |
| 466 | 20231018 | 111300 | 2282960600 | 38050 | 38050 | 38050 | 38050 | 164 |
| 467 | 20231018 | 111200 | 2276720400 | 38050 | 38050 | 38100 | 38050 | 74 |
| 468 | 20231018 | 111100 | 2273904550 | 38100 | 38050 | 38100 | 38050 | 388 |
| 469 | 20231018 | 111000 | 2259131100 | 38100 | 38100 | 38100 | 38050 | 228 |
| 470 | 20231018 | 110900 | 2250454800 | 38050 | 38050 | 38100 | 38050 | 60 |
| 471 | 20231018 | 110800 | 2248170050 | 38050 | 38100 | 38100 | 38050 | 309 |
| 472 | 20231018 | 110700 | 2236408000 | 38050 | 38100 | 38100 | 38050 | 233 |
| 473 | 20231018 | 110600 | 2227539550 | 38050 | 38050 | 38100 | 38050 | 80 |
| 474 | 20231018 | 110500 | 2224494250 | 38050 | 38100 | 38100 | 38050 | 212 |
| 475 | 20231018 | 110400 | 2216426350 | 38050 | 38100 | 38100 | 38050 | 207 |
| 476 | 20231018 | 110300 | 2208541100 | 38050 | 38100 | 38100 | 38050 | 455 |
| 477 | 20231018 | 110200 | 2191214150 | 38050 | 38050 | 38050 | 38050 | 199 |
| 478 | 20231018 | 110100 | 2183642200 | 38050 | 38100 | 38100 | 38050 | 199 |
| 479 | 20231018 | 110000 | 2176062550 | 38050 | 38050 | 38050 | 38050 | 183 |
| 480 | 20231018 | 105900 | 2169099400 | 38050 | 38050 | 38100 | 38050 | 342 |
| 481 | 20231018 | 105800 | 2156078750 | 38050 | 38050 | 38050 | 38050 | 50 |
| 482 | 20231018 | 105700 | 2154176250 | 38050 | 38050 | 38100 | 38050 | 364 |
| 483 | 20231018 | 105600 | 2140317400 | 38050 | 38050 | 38050 | 38050 | 189 |
| 484 | 20231018 | 105500 | 2133125950 | 38050 | 38050 | 38100 | 38050 | 393 |
| 485 | 20231018 | 105400 | 2118171350 | 38050 | 38050 | 38100 | 38050 | 339 |
| 486 | 20231018 | 105300 | 2105265050 | 38050 | 38050 | 38100 | 38050 | 30 |
| 487 | 20231018 | 105200 | 2104123100 | 38050 | 38100 | 38100 | 38050 | 169 |
| 488 | 20231018 | 105100 | 2097691050 | 38050 | 38050 | 38050 | 38000 | 1176 |
| 489 | 20231018 | 105000 | 2052951900 | 38050 | 37900 | 38100 | 37900 | 1518 |
| 490 | 20231018 | 104900 | 1995266150 | 37900 | 37950 | 37950 | 37900 | 275 |
| 491 | 20231018 | 104800 | 1984840000 | 37950 | 37900 | 37950 | 37900 | 210 |
| 492 | 20231018 | 104700 | 1976879350 | 37900 | 37950 | 37950 | 37900 | 203 |
| 493 | 20231018 | 104600 | 1969178400 | 37900 | 37950 | 37950 | 37900 | 182 |
| 494 | 20231018 | 104500 | 1962278900 | 37950 | 37900 | 37950 | 37900 | 2 |
| 495 | 20231018 | 104400 | 1962203050 | 37900 | 37950 | 37950 | 37900 | 628 |
| 496 | 20231018 | 104300 | 1938377650 | 37900 | 37900 | 37950 | 37900 | 294 |
| 497 | 20231018 | 104200 | 1927228350 | 37900 | 37900 | 37900 | 37900 | 1 |
| 498 | 20231018 | 104100 | 1927190450 | 37900 | 37900 | 37900 | 37900 | 139 |
| 499 | 20231018 | 104000 | 1921922350 | 37950 | 37900 | 37950 | 37850 | 431 |
| 500 | 20231018 | 103900 | 1905589000 | 37850 | 37900 | 37900 | 37850 | 50 |
| 501 | 20231018 | 103800 | 1903695000 | 37850 | 37850 | 37900 | 37850 | 327 |
| 502 | 20231018 | 103700 | 1891308800 | 37850 | 37850 | 37850 | 37850 | 22 |
| 503 | 20231018 | 103600 | 1890476100 | 37850 | 37850 | 37900 | 37850 | 303 |
| 504 | 20231018 | 103500 | 1878999250 | 37850 | 37850 | 37850 | 37850 | 966 |
| 505 | 20231018 | 103400 | 1842436150 | 37850 | 37850 | 37850 | 37850 | 176 |
| 506 | 20231018 | 103300 | 1835774550 | 37850 | 37850 | 37850 | 37850 | 167 |
| 507 | 20231018 | 103200 | 1829453600 | 37850 | 37800 | 37850 | 37800 | 268 |
| 508 | 20231018 | 103100 | 1819318300 | 37800 | 37800 | 37850 | 37800 | 137 |
| 509 | 20231018 | 103000 | 1814134000 | 37800 | 37850 | 37850 | 37800 | 148 |
| 510 | 20231018 | 102900 | 1808539550 | 37850 | 37800 | 37850 | 37800 | 308 |
| 511 | 20231018 | 102800 | 1796888800 | 37850 | 37850 | 37850 | 37850 | 560 |
| 512 | 20231018 | 102700 | 1775692800 | 37850 | 37850 | 37900 | 37850 | 196 |
| 513 | 20231018 | 102600 | 1768272450 | 37850 | 37850 | 37850 | 37850 | 7 |
| 514 | 20231018 | 102500 | 1768007500 | 37900 | 37900 | 37900 | 37850 | 237 |
| 515 | 20231018 | 102400 | 1759032000 | 37850 | 37850 | 37850 | 37850 | 177 |
| 516 | 20231018 | 102300 | 1752332550 | 37850 | 37800 | 37850 | 37800 | 153 |
| 517 | 20231018 | 102200 | 1746542250 | 37800 | 37850 | 37850 | 37800 | 738 |
| 518 | 20231018 | 102100 | 1718615900 | 37800 | 37800 | 37800 | 37800 | 142 |
| 519 | 20231018 | 102000 | 1713248300 | 37800 | 37800 | 37850 | 37800 | 57 |
| 520 | 20231018 | 101900 | 1711091950 | 37800 | 37800 | 37800 | 37750 | 1399 |
| 521 | 20231018 | 101800 | 1658255800 | 37850 | 37800 | 37850 | 37800 | 203 |
| 522 | 20231018 | 101700 | 1650576250 | 37800 | 37800 | 37800 | 37800 | 178 |
| 523 | 20231018 | 101600 | 1643847850 | 37800 | 37800 | 37800 | 37800 | 188 |
| 524 | 20231018 | 101500 | 1636741450 | 37850 | 37800 | 37850 | 37800 | 240 |
| 525 | 20231018 | 101400 | 1627661350 | 37800 | 37800 | 37850 | 37800 | 156 |
| 526 | 20231018 | 101300 | 1621763800 | 37800 | 37800 | 37850 | 37800 | 193 |
| 527 | 20231018 | 101200 | 1614467850 | 37800 | 37800 | 37850 | 37800 | 113 |
| 528 | 20231018 | 101100 | 1610195950 | 37850 | 37850 | 37850 | 37800 | 328 |
| 529 | 20231018 | 101000 | 1597789700 | 37850 | 37850 | 37850 | 37850 | 542 |
| 530 | 20231018 | 100900 | 1577275000 | 37850 | 37850 | 37850 | 37850 | 3 |
| 531 | 20231018 | 100800 | 1577161450 | 37850 | 37900 | 37900 | 37850 | 250 |
| 532 | 20231018 | 100700 | 1567688600 | 37850 | 38000 | 38000 | 37850 | 236 |
| 533 | 20231018 | 100600 | 1558752650 | 37900 | 37900 | 37900 | 37850 | 497 |
| 534 | 20231018 | 100500 | 1539925150 | 37900 | 38050 | 38050 | 37900 | 1289 |
| 535 | 20231018 | 100400 | 1490942800 | 38150 | 38000 | 38150 | 38000 | 1443 |
| 536 | 20231018 | 100300 | 1435979250 | 38050 | 38050 | 38050 | 38050 | 588 |
| 537 | 20231018 | 100200 | 1413605850 | 38050 | 38050 | 38100 | 38050 | 278 |
| 538 | 20231018 | 100100 | 1403027750 | 38050 | 38100 | 38100 | 38050 | 298 |
| 539 | 20231018 | 100000 | 1391676100 | 38050 | 38050 | 38100 | 38050 | 100 |
| 540 | 20231018 | 095900 | 1387869000 | 38100 | 38050 | 38100 | 38050 | 84 |
| 541 | 20231018 | 095800 | 1384670750 | 38050 | 38150 | 38150 | 38050 | 886 |
| 542 | 20231018 | 095700 | 1350913600 | 38100 | 38150 | 38150 | 38100 | 195 |
| 543 | 20231018 | 095600 | 1343476700 | 38150 | 38150 | 38150 | 38100 | 128 |
| 544 | 20231018 | 095500 | 1338595650 | 38150 | 38150 | 38150 | 38100 | 199 |
| 545 | 20231018 | 095400 | 1331005900 | 38150 | 38150 | 38150 | 38100 | 328 |
| 546 | 20231018 | 095300 | 1318494800 | 38100 | 38100 | 38150 | 38100 | 46 |
| 547 | 20231018 | 095200 | 1316742050 | 38150 | 38000 | 38150 | 38000 | 3334 |
| 548 | 20231018 | 095100 | 1189782600 | 38000 | 38050 | 38050 | 38000 | 144 |
| 549 | 20231018 | 095000 | 1184310500 | 38050 | 38000 | 38050 | 38000 | 299 |
| 550 | 20231018 | 094900 | 1172941150 | 38000 | 38000 | 38000 | 38000 | 108 |
| 551 | 20231018 | 094800 | 1168837150 | 38000 | 38000 | 38050 | 38000 | 242 |
| 552 | 20231018 | 094700 | 1159638200 | 38000 | 38000 | 38050 | 38000 | 152 |
| 553 | 20231018 | 094600 | 1153855400 | 38000 | 38000 | 38000 | 38000 | 80 |
| 554 | 20231018 | 094500 | 1150815400 | 38000 | 38000 | 38050 | 38000 | 289 |
| 555 | 20231018 | 094400 | 1139831450 | 38000 | 38050 | 38050 | 38000 | 106 |
| 556 | 20231018 | 094300 | 1135801950 | 38050 | 38000 | 38050 | 38000 | 427 |
| 557 | 20231018 | 094200 | 1119565050 | 38000 | 38000 | 38000 | 38000 | 59 |
| 558 | 20231018 | 094100 | 1117323050 | 38000 | 38000 | 38000 | 38000 | 0 |
| 559 | 20231018 | 094000 | 1117323050 | 38000 | 38050 | 38050 | 38000 | 228 |
| 560 | 20231018 | 093900 | 1108650850 | 38000 | 38050 | 38050 | 38000 | 751 |
| 561 | 20231018 | 093800 | 1080083300 | 38050 | 38050 | 38100 | 38050 | 394 |
| 562 | 20231018 | 093700 | 1065089000 | 38050 | 38050 | 38050 | 38000 | 495 |
| 563 | 20231018 | 093600 | 1046256350 | 38050 | 38000 | 38050 | 38000 | 196 |
| 564 | 20231018 | 093500 | 1038803500 | 38050 | 38050 | 38050 | 38050 | 10 |
| 565 | 20231018 | 093400 | 1038423000 | 38050 | 38000 | 38050 | 38000 | 278 |
| 566 | 20231018 | 093300 | 1027858750 | 38000 | 38000 | 38050 | 38000 | 286 |
| 567 | 20231018 | 093200 | 1016983700 | 38050 | 38000 | 38050 | 38000 | 191 |
| 568 | 20231018 | 093100 | 1009719550 | 38000 | 38000 | 38050 | 38000 | 82 |
| 569 | 20231018 | 093000 | 1006603500 | 38000 | 38000 | 38050 | 38000 | 42 |
| 570 | 20231018 | 092900 | 1005006950 | 38000 | 38000 | 38050 | 38000 | 259 |
| 571 | 20231018 | 092800 | 995158800 | 38000 | 38100 | 38100 | 37900 | 1052 |
| 572 | 20231018 | 092700 | 955153350 | 38050 | 38050 | 38100 | 38050 | 102 |
| 573 | 20231018 | 092600 | 951272000 | 38050 | 38100 | 38150 | 38050 | 772 |
| 574 | 20231018 | 092500 | 921864950 | 38100 | 38150 | 38150 | 38100 | 54 |
| 575 | 20231018 | 092400 | 919807050 | 38100 | 38150 | 38150 | 38100 | 75 |
| 576 | 20231018 | 092300 | 916946550 | 38150 | 38150 | 38150 | 38100 | 1017 |
| 577 | 20231018 | 092200 | 878154850 | 38150 | 38200 | 38200 | 38150 | 261 |
| 578 | 20231018 | 092100 | 868191250 | 38200 | 38050 | 38200 | 38050 | 1194 |
| 579 | 20231018 | 092000 | 822647950 | 38050 | 38050 | 38100 | 38050 | 49 |
| 580 | 20231018 | 091900 | 820783250 | 38100 | 38100 | 38100 | 38050 | 503 |
| 581 | 20231018 | 091800 | 801620100 | 38100 | 38150 | 38150 | 38100 | 1436 |
| 582 | 20231018 | 091700 | 746841750 | 38150 | 38150 | 38200 | 38150 | 956 |
| 583 | 20231018 | 091600 | 710369250 | 38150 | 38150 | 38200 | 38150 | 1558 |
| 584 | 20231018 | 091500 | 650866500 | 38200 | 38100 | 38200 | 38100 | 3119 |
| 585 | 20231018 | 091400 | 531951200 | 38050 | 38000 | 38050 | 38000 | 1196 |
| 586 | 20231018 | 091300 | 486457450 | 38050 | 38000 | 38050 | 38000 | 510 |
| 587 | 20231018 | 091200 | 467062200 | 38000 | 38050 | 38050 | 38000 | 350 |
| 588 | 20231018 | 091100 | 453746200 | 38050 | 38050 | 38050 | 38050 | 108 |
| 589 | 20231018 | 091000 | 449636800 | 38000 | 38050 | 38050 | 38000 | 9 |
| 590 | 20231018 | 090900 | 449294600 | 38050 | 38050 | 38050 | 38050 | 95 |
| 591 | 20231018 | 090800 | 445679850 | 38050 | 38050 | 38050 | 38050 | 146 |
| 592 | 20231018 | 090700 | 440124550 | 38050 | 38050 | 38050 | 37950 | 306 |
| 593 | 20231018 | 090600 | 428481350 | 37950 | 38100 | 38100 | 37950 | 863 |
| 594 | 20231018 | 090500 | 395707350 | 38050 | 38050 | 38100 | 38000 | 2587 |
| 595 | 20231018 | 090400 | 297247450 | 38050 | 38050 | 38100 | 38050 | 496 |
| 596 | 20231018 | 090300 | 278372700 | 38100 | 38050 | 38100 | 38000 | 402 |
| 597 | 20231018 | 090200 | 263077950 | 38050 | 37900 | 38050 | 37900 | 903 |
| 598 | 20231018 | 090100 | 228754000 | 37850 | 37800 | 38050 | 37750 | 714 |
| 599 | 20231018 | 090000 | 201746150 | 37700 | 37700 | 38100 | 37650 | 5294 |