32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 3 | 20231006 | 185700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20231006 | 185600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20231006 | 185500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20231006 | 185400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20231006 | 185300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20231006 | 185200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20231006 | 185100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20231006 | 185000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20231006 | 184900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20231006 | 184800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20231006 | 184700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20231006 | 184600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20231006 | 184500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20231006 | 184400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20231006 | 184300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20231006 | 184200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20231006 | 184100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20231006 | 184000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20231006 | 183900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20231006 | 183800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20231006 | 183700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20231006 | 183600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20231006 | 183500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20231006 | 183400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20231006 | 183300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20231006 | 183200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20231006 | 183100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20231006 | 183000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20231006 | 182900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20231006 | 182800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 33 | 20231006 | 182700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20231006 | 182600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20231006 | 182500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20231006 | 182400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20231006 | 182300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20231006 | 182200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20231006 | 182100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20231006 | 182000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20231006 | 181900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20231006 | 181800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20231006 | 181700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20231006 | 181600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20231006 | 181500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20231006 | 181400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20231006 | 181300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20231006 | 181200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20231006 | 181100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20231006 | 181000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20231006 | 180900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20231006 | 180800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20231006 | 180700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20231006 | 180600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20231006 | 180500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20231006 | 180400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20231006 | 180300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20231006 | 180200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20231006 | 180100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20231006 | 180000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20231006 | 175900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20231006 | 175800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 63 | 20231006 | 175700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20231006 | 175600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20231006 | 175500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20231006 | 175400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20231006 | 175300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20231006 | 175200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20231006 | 175100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20231006 | 175000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20231006 | 174900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20231006 | 174800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20231006 | 174700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20231006 | 174600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20231006 | 174500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20231006 | 174400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20231006 | 174300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20231006 | 174200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20231006 | 174100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20231006 | 174000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20231006 | 173900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20231006 | 173800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20231006 | 173700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20231006 | 173600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20231006 | 173500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20231006 | 173400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20231006 | 173300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20231006 | 173200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20231006 | 173100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20231006 | 173000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20231006 | 172900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20231006 | 172800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 93 | 20231006 | 172700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20231006 | 172600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20231006 | 172500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20231006 | 172400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20231006 | 172300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20231006 | 172200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20231006 | 172100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20231006 | 172000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20231006 | 171900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20231006 | 171800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20231006 | 171700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20231006 | 171600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20231006 | 171500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20231006 | 171400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20231006 | 171300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20231006 | 171200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20231006 | 171100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20231006 | 171000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20231006 | 170900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20231006 | 170800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20231006 | 170700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20231006 | 170600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20231006 | 170500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20231006 | 170400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20231006 | 170300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20231006 | 170200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20231006 | 170100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20231006 | 170000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20231006 | 165900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20231006 | 165800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 123 | 20231006 | 165700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20231006 | 165600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20231006 | 165500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20231006 | 165400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20231006 | 165300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20231006 | 165200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20231006 | 165100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20231006 | 165000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20231006 | 164900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20231006 | 164800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20231006 | 164700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20231006 | 164600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20231006 | 164500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20231006 | 164400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20231006 | 164300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20231006 | 164200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20231006 | 164100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20231006 | 164000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20231006 | 163900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20231006 | 163800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20231006 | 163700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20231006 | 163600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20231006 | 163500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20231006 | 163400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20231006 | 163300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20231006 | 163200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20231006 | 163100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20231006 | 163000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20231006 | 162900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20231006 | 162800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 153 | 20231006 | 162700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20231006 | 162600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20231006 | 162500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20231006 | 162400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20231006 | 162300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20231006 | 162200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20231006 | 162100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20231006 | 162000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20231006 | 161900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20231006 | 161800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20231006 | 161700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20231006 | 161600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20231006 | 161500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20231006 | 161400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20231006 | 161300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20231006 | 161200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20231006 | 161100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20231006 | 161000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20231006 | 160900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20231006 | 160800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20231006 | 160700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20231006 | 160600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20231006 | 160500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20231006 | 160400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20231006 | 160300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20231006 | 160200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20231006 | 160100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20231006 | 160000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20231006 | 155900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20231006 | 155800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 183 | 20231006 | 155700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20231006 | 155600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20231006 | 155500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20231006 | 155400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20231006 | 155300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20231006 | 155200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20231006 | 155100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20231006 | 155000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20231006 | 154900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20231006 | 154800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20231006 | 154700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20231006 | 154600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20231006 | 154500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20231006 | 154400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20231006 | 154300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20231006 | 154200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20231006 | 154100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20231006 | 154000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20231006 | 153900 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20231006 | 153800 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20231006 | 153700 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20231006 | 153600 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20231006 | 153500 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20231006 | 153400 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20231006 | 153300 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20231006 | 153200 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20231006 | 153100 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20231006 | 153000 | 8027100700 | 44100 | 44100 | 44100 | 44100 | 1074 |
| 211 | 20231006 | 152900 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20231006 | 152800 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 213 | 20231006 | 152700 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20231006 | 152600 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20231006 | 152500 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20231006 | 152400 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20231006 | 152300 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20231006 | 152200 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20231006 | 152100 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20231006 | 152000 | 7979737300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20231006 | 151900 | 7979737300 | 44100 | 44050 | 44100 | 44050 | 92 |
| 222 | 20231006 | 151800 | 7975681300 | 44050 | 44050 | 44100 | 44050 | 269 |
| 223 | 20231006 | 151700 | 7963825100 | 44100 | 44200 | 44200 | 44100 | 202 |
| 224 | 20231006 | 151600 | 7954910550 | 44200 | 44100 | 44200 | 44100 | 108 |
| 225 | 20231006 | 151500 | 7950145800 | 44100 | 44050 | 44100 | 44050 | 169 |
| 226 | 20231006 | 151400 | 7942696600 | 44050 | 44200 | 44200 | 44050 | 156 |
| 227 | 20231006 | 151300 | 7935809400 | 44200 | 44100 | 44200 | 44100 | 530 |
| 228 | 20231006 | 151200 | 7912427750 | 44100 | 44100 | 44100 | 44050 | 182 |
| 229 | 20231006 | 151100 | 7904401700 | 44050 | 44100 | 44100 | 44050 | 159 |
| 230 | 20231006 | 151000 | 7897390000 | 44100 | 44050 | 44100 | 44000 | 379 |
| 231 | 20231006 | 150900 | 7880684400 | 44100 | 44050 | 44100 | 44050 | 187 |
| 232 | 20231006 | 150800 | 7872440400 | 44050 | 44000 | 44100 | 44000 | 374 |
| 233 | 20231006 | 150700 | 7855963800 | 44000 | 44050 | 44050 | 44000 | 94 |
| 234 | 20231006 | 150600 | 7851824550 | 44050 | 44050 | 44050 | 44000 | 299 |
| 235 | 20231006 | 150500 | 7838654550 | 44000 | 44050 | 44100 | 44000 | 311 |
| 236 | 20231006 | 150400 | 7824955900 | 44000 | 44050 | 44050 | 44000 | 7613 |
| 237 | 20231006 | 150300 | 7489979300 | 44000 | 44050 | 44050 | 44000 | 123 |
| 238 | 20231006 | 150200 | 7484564250 | 44100 | 44000 | 44100 | 44000 | 579 |
| 239 | 20231006 | 150100 | 7459057750 | 44000 | 44000 | 44050 | 44000 | 175 |
| 240 | 20231006 | 150000 | 7451352350 | 44050 | 44050 | 44050 | 44000 | 178 |
| 241 | 20231006 | 145900 | 7443511500 | 44100 | 44100 | 44100 | 44050 | 210 |
| 242 | 20231006 | 145800 | 7434253900 | 44050 | 44050 | 44100 | 44050 | 108 |
| 243 | 20231006 | 145700 | 7429494400 | 44050 | 44100 | 44100 | 44050 | 151 |
| 244 | 20231006 | 145600 | 7422838900 | 44050 | 44050 | 44100 | 44050 | 74 |
| 245 | 20231006 | 145500 | 7419579150 | 44100 | 44050 | 44100 | 44000 | 978 |
| 246 | 20231006 | 145400 | 7376476250 | 44000 | 44050 | 44100 | 44000 | 550 |
| 247 | 20231006 | 145300 | 7352245300 | 44050 | 44100 | 44100 | 44050 | 74 |
| 248 | 20231006 | 145200 | 7348984050 | 44050 | 44100 | 44100 | 44050 | 218 |
| 249 | 20231006 | 145100 | 7339374550 | 44050 | 44050 | 44100 | 44050 | 112 |
| 250 | 20231006 | 145000 | 7334438350 | 44100 | 44100 | 44100 | 44050 | 602 |
| 251 | 20231006 | 144900 | 7307894400 | 44050 | 44050 | 44050 | 44000 | 70 |
| 252 | 20231006 | 144800 | 7304811550 | 44050 | 44050 | 44100 | 44000 | 685 |
| 253 | 20231006 | 144700 | 7274632650 | 44000 | 44050 | 44050 | 44000 | 1586 |
| 254 | 20231006 | 144600 | 7204842400 | 44050 | 44050 | 44050 | 44000 | 694 |
| 255 | 20231006 | 144500 | 7174303500 | 44050 | 44050 | 44050 | 44000 | 1585 |
| 256 | 20231006 | 144400 | 7104485000 | 44000 | 44100 | 44100 | 44000 | 1231 |
| 257 | 20231006 | 144300 | 7050251750 | 44100 | 44150 | 44150 | 44100 | 89 |
| 258 | 20231006 | 144200 | 7046323750 | 44150 | 44150 | 44200 | 44100 | 373 |
| 259 | 20231006 | 144100 | 7029846900 | 44100 | 44100 | 44150 | 44100 | 211 |
| 260 | 20231006 | 144000 | 7020535350 | 44100 | 44150 | 44250 | 44100 | 550 |
| 261 | 20231006 | 143900 | 6996229500 | 44150 | 44150 | 44150 | 44100 | 360 |
| 262 | 20231006 | 143800 | 6980335600 | 44200 | 44250 | 44300 | 44200 | 203 |
| 263 | 20231006 | 143700 | 6971358650 | 44200 | 44100 | 44200 | 44100 | 429 |
| 264 | 20231006 | 143600 | 6952401550 | 44100 | 44150 | 44150 | 44100 | 111 |
| 265 | 20231006 | 143500 | 6947500950 | 44200 | 44200 | 44250 | 44150 | 531 |
| 266 | 20231006 | 143400 | 6924014800 | 44200 | 44150 | 44200 | 44150 | 175 |
| 267 | 20231006 | 143300 | 6916281300 | 44200 | 44150 | 44200 | 44150 | 266 |
| 268 | 20231006 | 143200 | 6904534250 | 44200 | 44150 | 44200 | 44150 | 367 |
| 269 | 20231006 | 143100 | 6888312900 | 44200 | 44150 | 44200 | 44150 | 226 |
| 270 | 20231006 | 143000 | 6878325950 | 44200 | 44150 | 44200 | 44150 | 647 |
| 271 | 20231006 | 142900 | 6849738550 | 44100 | 44200 | 44200 | 44100 | 89 |
| 272 | 20231006 | 142800 | 6845806350 | 44200 | 44150 | 44200 | 44100 | 587 |
| 273 | 20231006 | 142700 | 6819865800 | 44150 | 44200 | 44250 | 44150 | 898 |
| 274 | 20231006 | 142600 | 6780172850 | 44150 | 44200 | 44300 | 44150 | 545 |
| 275 | 20231006 | 142500 | 6756086500 | 44250 | 44250 | 44250 | 44250 | 480 |
| 276 | 20231006 | 142400 | 6734846500 | 44200 | 44250 | 44250 | 44200 | 120 |
| 277 | 20231006 | 142300 | 6729538550 | 44250 | 44250 | 44250 | 44200 | 96 |
| 278 | 20231006 | 142200 | 6725290700 | 44250 | 44200 | 44250 | 44200 | 451 |
| 279 | 20231006 | 142100 | 6705337100 | 44250 | 44200 | 44250 | 44200 | 33 |
| 280 | 20231006 | 142000 | 6703877000 | 44200 | 44250 | 44250 | 44150 | 710 |
| 281 | 20231006 | 141900 | 6672468650 | 44200 | 44200 | 44250 | 44150 | 1067 |
| 282 | 20231006 | 141800 | 6625307150 | 44150 | 44150 | 44200 | 44100 | 1250 |
| 283 | 20231006 | 141700 | 6570163700 | 44150 | 44250 | 44250 | 44100 | 736 |
| 284 | 20231006 | 141600 | 6537637900 | 44200 | 44250 | 44250 | 44200 | 131 |
| 285 | 20231006 | 141500 | 6531841200 | 44250 | 44300 | 44350 | 44200 | 1647 |
| 286 | 20231006 | 141400 | 6458962550 | 44300 | 44350 | 44350 | 44250 | 1119 |
| 287 | 20231006 | 141300 | 6409387300 | 44400 | 44300 | 44400 | 44300 | 111 |
| 288 | 20231006 | 141200 | 6404459650 | 44350 | 44350 | 44400 | 44300 | 525 |
| 289 | 20231006 | 141100 | 6381159800 | 44400 | 44350 | 44400 | 44350 | 201 |
| 290 | 20231006 | 141000 | 6372240200 | 44300 | 44400 | 44400 | 44300 | 505 |
| 291 | 20231006 | 140900 | 6349821500 | 44350 | 44400 | 44400 | 44300 | 217 |
| 292 | 20231006 | 140800 | 6340196000 | 44400 | 44350 | 44400 | 44300 | 35 |
| 293 | 20231006 | 140700 | 6338643750 | 44400 | 44400 | 44400 | 44300 | 657 |
| 294 | 20231006 | 140600 | 6309489250 | 44350 | 44400 | 44400 | 44350 | 75 |
| 295 | 20231006 | 140500 | 6306159850 | 44400 | 44350 | 44400 | 44300 | 569 |
| 296 | 20231006 | 140400 | 6280913750 | 44350 | 44300 | 44350 | 44300 | 66 |
| 297 | 20231006 | 140300 | 6277986700 | 44350 | 44300 | 44350 | 44300 | 126 |
| 298 | 20231006 | 140200 | 6272403150 | 44350 | 44400 | 44400 | 44300 | 163 |
| 299 | 20231006 | 140100 | 6265172700 | 44400 | 44300 | 44400 | 44300 | 397 |
| 300 | 20231006 | 140000 | 6247559150 | 44350 | 44300 | 44350 | 44300 | 594 |
| 301 | 20231006 | 135900 | 6221230900 | 44300 | 44300 | 44300 | 44250 | 82 |
| 302 | 20231006 | 135800 | 6217598950 | 44300 | 44350 | 44350 | 44250 | 494 |
| 303 | 20231006 | 135700 | 6195719500 | 44300 | 44350 | 44400 | 44300 | 104 |
| 304 | 20231006 | 135600 | 6191104850 | 44400 | 44350 | 44400 | 44300 | 425 |
| 305 | 20231006 | 135500 | 6172246750 | 44400 | 44350 | 44400 | 44350 | 611 |
| 306 | 20231006 | 135400 | 6145142500 | 44350 | 44300 | 44350 | 44300 | 165 |
| 307 | 20231006 | 135300 | 6137827300 | 44300 | 44300 | 44350 | 44300 | 98 |
| 308 | 20231006 | 135200 | 6133483800 | 44350 | 44400 | 44400 | 44350 | 254 |
| 309 | 20231006 | 135100 | 6122211400 | 44400 | 44300 | 44400 | 44300 | 436 |
| 310 | 20231006 | 135000 | 6102866250 | 44350 | 44300 | 44350 | 44300 | 544 |
| 311 | 20231006 | 134900 | 6078755600 | 44300 | 44300 | 44300 | 44250 | 82 |
| 312 | 20231006 | 134800 | 6075124350 | 44250 | 44300 | 44300 | 44250 | 206 |
| 313 | 20231006 | 134700 | 6065999250 | 44300 | 44300 | 44300 | 44250 | 64 |
| 314 | 20231006 | 134600 | 6063164200 | 44300 | 44250 | 44350 | 44250 | 467 |
| 315 | 20231006 | 134500 | 6042476150 | 44300 | 44250 | 44300 | 44250 | 1087 |
| 316 | 20231006 | 134400 | 5994343050 | 44200 | 44150 | 44250 | 44150 | 439 |
| 317 | 20231006 | 134300 | 5974951300 | 44200 | 44300 | 44300 | 44150 | 724 |
| 318 | 20231006 | 134200 | 5942943450 | 44300 | 44300 | 44350 | 44300 | 430 |
| 319 | 20231006 | 134100 | 5923892900 | 44300 | 44350 | 44400 | 44300 | 481 |
| 320 | 20231006 | 134000 | 5902559450 | 44350 | 44300 | 44350 | 44300 | 204 |
| 321 | 20231006 | 133900 | 5893518150 | 44250 | 44400 | 44400 | 44250 | 210 |
| 322 | 20231006 | 133800 | 5884208850 | 44400 | 44400 | 44400 | 44350 | 101 |
| 323 | 20231006 | 133700 | 5879725200 | 44350 | 44400 | 44400 | 44350 | 357 |
| 324 | 20231006 | 133600 | 5863875950 | 44400 | 44350 | 44400 | 44350 | 1367 |
| 325 | 20231006 | 133500 | 5803244700 | 44350 | 44350 | 44350 | 44300 | 503 |
| 326 | 20231006 | 133400 | 5780938100 | 44350 | 44300 | 44350 | 44250 | 424 |
| 327 | 20231006 | 133300 | 5762155150 | 44350 | 44350 | 44350 | 44350 | 34 |
| 328 | 20231006 | 133200 | 5760647250 | 44350 | 44350 | 44350 | 44300 | 164 |
| 329 | 20231006 | 133100 | 5753377300 | 44350 | 44350 | 44350 | 44300 | 412 |
| 330 | 20231006 | 133000 | 5735106050 | 44350 | 44300 | 44350 | 44300 | 2343 |
| 331 | 20231006 | 132900 | 5631304100 | 44300 | 44250 | 44300 | 44250 | 2424 |
| 332 | 20231006 | 132800 | 5524034500 | 44250 | 44200 | 44250 | 44200 | 85 |
| 333 | 20231006 | 132700 | 5520275850 | 44200 | 44250 | 44250 | 44200 | 156 |
| 334 | 20231006 | 132600 | 5513374900 | 44250 | 44250 | 44250 | 44250 | 365 |
| 335 | 20231006 | 132500 | 5497223650 | 44250 | 44200 | 44250 | 44200 | 388 |
| 336 | 20231006 | 132400 | 5480070400 | 44150 | 44200 | 44200 | 44100 | 416 |
| 337 | 20231006 | 132300 | 5461700600 | 44200 | 44150 | 44200 | 44150 | 64 |
| 338 | 20231006 | 132200 | 5458873850 | 44150 | 44250 | 44250 | 44150 | 177 |
| 339 | 20231006 | 132100 | 5451046900 | 44250 | 44200 | 44250 | 44150 | 412 |
| 340 | 20231006 | 132000 | 5432820300 | 44200 | 44200 | 44250 | 44200 | 496 |
| 341 | 20231006 | 131900 | 5410885200 | 44200 | 44200 | 44200 | 44100 | 233 |
| 342 | 20231006 | 131800 | 5400595000 | 44100 | 44100 | 44150 | 44100 | 75 |
| 343 | 20231006 | 131700 | 5397283850 | 44100 | 44200 | 44200 | 44100 | 107 |
| 344 | 20231006 | 131600 | 5392559500 | 44200 | 44250 | 44250 | 44150 | 693 |
| 345 | 20231006 | 131500 | 5361926300 | 44250 | 44250 | 44300 | 44200 | 959 |
| 346 | 20231006 | 131400 | 5319490500 | 44250 | 44250 | 44250 | 44200 | 54 |
| 347 | 20231006 | 131300 | 5317101100 | 44200 | 44250 | 44250 | 44200 | 77 |
| 348 | 20231006 | 131200 | 5313695950 | 44250 | 44300 | 44300 | 44250 | 175 |
| 349 | 20231006 | 131100 | 5305945000 | 44300 | 44300 | 44300 | 44250 | 118 |
| 350 | 20231006 | 131000 | 5300719100 | 44300 | 44300 | 44300 | 44250 | 825 |
| 351 | 20231006 | 130900 | 5264173950 | 44300 | 44250 | 44300 | 44250 | 164 |
| 352 | 20231006 | 130800 | 5256912250 | 44300 | 44250 | 44300 | 44250 | 49 |
| 353 | 20231006 | 130700 | 5254743800 | 44250 | 44300 | 44300 | 44250 | 41 |
| 354 | 20231006 | 130600 | 5252927850 | 44250 | 44250 | 44300 | 44200 | 216 |
| 355 | 20231006 | 130500 | 5243368600 | 44300 | 44300 | 44300 | 44250 | 924 |
| 356 | 20231006 | 130400 | 5202438150 | 44300 | 44250 | 44300 | 44250 | 180 |
| 357 | 20231006 | 130300 | 5194471250 | 44200 | 44200 | 44300 | 44200 | 1149 |
| 358 | 20231006 | 130200 | 5143628850 | 44250 | 44200 | 44250 | 44150 | 189 |
| 359 | 20231006 | 130100 | 5135272000 | 44250 | 44250 | 44250 | 44200 | 115 |
| 360 | 20231006 | 130000 | 5130185850 | 44250 | 44200 | 44250 | 44200 | 887 |
| 361 | 20231006 | 125900 | 5090949000 | 44200 | 44150 | 44200 | 44150 | 124 |
| 362 | 20231006 | 125800 | 5085470250 | 44200 | 44200 | 44200 | 44200 | 95 |
| 363 | 20231006 | 125700 | 5081271250 | 44150 | 44200 | 44250 | 44150 | 573 |
| 364 | 20231006 | 125600 | 5055968250 | 44250 | 44200 | 44250 | 44200 | 180 |
| 365 | 20231006 | 125500 | 5048012150 | 44200 | 44200 | 44250 | 44150 | 994 |
| 366 | 20231006 | 125400 | 5004054350 | 44200 | 44200 | 44200 | 44150 | 341 |
| 367 | 20231006 | 125300 | 4988985200 | 44150 | 44200 | 44200 | 44150 | 285 |
| 368 | 20231006 | 125200 | 4976388300 | 44200 | 44150 | 44200 | 44150 | 79 |
| 369 | 20231006 | 125100 | 4972898500 | 44200 | 44150 | 44200 | 44150 | 306 |
| 370 | 20231006 | 125000 | 4959373350 | 44200 | 44200 | 44200 | 44150 | 1032 |
| 371 | 20231006 | 124900 | 4913761950 | 44150 | 44150 | 44200 | 44150 | 52 |
| 372 | 20231006 | 124800 | 4911466100 | 44150 | 44150 | 44200 | 44150 | 101 |
| 373 | 20231006 | 124700 | 4907003700 | 44150 | 44200 | 44200 | 44150 | 236 |
| 374 | 20231006 | 124600 | 4896576350 | 44150 | 44150 | 44150 | 44150 | 36 |
| 375 | 20231006 | 124500 | 4894986950 | 44200 | 44200 | 44200 | 44100 | 1334 |
| 376 | 20231006 | 124400 | 4836050500 | 44150 | 44200 | 44200 | 44150 | 1090 |
| 377 | 20231006 | 124300 | 4787873200 | 44150 | 44100 | 44200 | 44100 | 3585 |
| 378 | 20231006 | 124200 | 4629503900 | 44100 | 44100 | 44100 | 44050 | 58 |
| 379 | 20231006 | 124100 | 4626946250 | 44100 | 44100 | 44150 | 44100 | 126 |
| 380 | 20231006 | 124000 | 4621386350 | 44100 | 44100 | 44150 | 44100 | 1044 |
| 381 | 20231006 | 123900 | 4575312550 | 44100 | 44050 | 44100 | 44000 | 210 |
| 382 | 20231006 | 123800 | 4566060250 | 44050 | 44050 | 44150 | 44000 | 2460 |
| 383 | 20231006 | 123700 | 4457650900 | 44050 | 44050 | 44100 | 44050 | 1502 |
| 384 | 20231006 | 123600 | 4391433150 | 44050 | 43900 | 44050 | 43850 | 6701 |
| 385 | 20231006 | 123500 | 4096624750 | 43950 | 43750 | 44000 | 43750 | 11710 |
| 386 | 20231006 | 123400 | 3583098200 | 43800 | 43800 | 43800 | 43750 | 170 |
| 387 | 20231006 | 123300 | 3575653350 | 43800 | 43750 | 43800 | 43750 | 522 |
| 388 | 20231006 | 123200 | 3552804500 | 43700 | 43750 | 43750 | 43700 | 441 |
| 389 | 20231006 | 123100 | 3533520850 | 43750 | 43750 | 43750 | 43700 | 104 |
| 390 | 20231006 | 123000 | 3528972250 | 43750 | 43800 | 43800 | 43650 | 836 |
| 391 | 20231006 | 122900 | 3492375100 | 43800 | 43750 | 43800 | 43700 | 588 |
| 392 | 20231006 | 122800 | 3466639550 | 43700 | 43700 | 43750 | 43700 | 55 |
| 393 | 20231006 | 122700 | 3464235550 | 43750 | 43750 | 43750 | 43700 | 204 |
| 394 | 20231006 | 122600 | 3455310600 | 43750 | 43750 | 43750 | 43700 | 181 |
| 395 | 20231006 | 122500 | 3447393200 | 43750 | 43750 | 43800 | 43700 | 636 |
| 396 | 20231006 | 122400 | 3419544700 | 43750 | 43750 | 43800 | 43700 | 490 |
| 397 | 20231006 | 122300 | 3398101400 | 43700 | 43750 | 43750 | 43700 | 180 |
| 398 | 20231006 | 122200 | 3390227150 | 43750 | 43750 | 43750 | 43700 | 105 |
| 399 | 20231006 | 122100 | 3385633500 | 43750 | 43700 | 43750 | 43700 | 127 |
| 400 | 20231006 | 122000 | 3380079550 | 43700 | 43700 | 43750 | 43650 | 701 |
| 401 | 20231006 | 121900 | 3349420650 | 43700 | 43700 | 43750 | 43650 | 566 |
| 402 | 20231006 | 121800 | 3324674450 | 43700 | 43650 | 43700 | 43650 | 36 |
| 403 | 20231006 | 121700 | 3323101350 | 43700 | 43700 | 43700 | 43650 | 284 |
| 404 | 20231006 | 121600 | 3310692350 | 43700 | 43700 | 43700 | 43650 | 188 |
| 405 | 20231006 | 121500 | 3302477950 | 43700 | 43700 | 43750 | 43700 | 552 |
| 406 | 20231006 | 121400 | 3278341700 | 43700 | 43650 | 43700 | 43650 | 418 |
| 407 | 20231006 | 121300 | 3260080300 | 43600 | 43600 | 43650 | 43600 | 129 |
| 408 | 20231006 | 121200 | 3254450350 | 43650 | 43650 | 43650 | 43600 | 128 |
| 409 | 20231006 | 121100 | 3248864900 | 43650 | 43600 | 43650 | 43600 | 144 |
| 410 | 20231006 | 121000 | 3242579400 | 43600 | 43600 | 43650 | 43600 | 631 |
| 411 | 20231006 | 120900 | 3215040450 | 43600 | 43600 | 43600 | 43550 | 614 |
| 412 | 20231006 | 120800 | 3188270700 | 43650 | 43600 | 43650 | 43600 | 101 |
| 413 | 20231006 | 120700 | 3183864000 | 43600 | 43600 | 43650 | 43600 | 356 |
| 414 | 20231006 | 120600 | 3168338850 | 43600 | 43650 | 43650 | 43600 | 63 |
| 415 | 20231006 | 120500 | 3165589050 | 43600 | 43600 | 43650 | 43600 | 403 |
| 416 | 20231006 | 120400 | 3148008850 | 43550 | 43500 | 43600 | 43500 | 37 |
| 417 | 20231006 | 120300 | 3146396300 | 43550 | 43550 | 43550 | 43500 | 48 |
| 418 | 20231006 | 120200 | 3144305950 | 43600 | 43550 | 43600 | 43550 | 48 |
| 419 | 20231006 | 120100 | 3142214000 | 43550 | 43600 | 43600 | 43550 | 97 |
| 420 | 20231006 | 120000 | 3137985250 | 43550 | 43500 | 43550 | 43500 | 675 |
| 421 | 20231006 | 115900 | 3108595100 | 43500 | 43500 | 43500 | 43450 | 400 |
| 422 | 20231006 | 115800 | 3091195150 | 43450 | 43500 | 43500 | 43450 | 132 |
| 423 | 20231006 | 115700 | 3085455150 | 43450 | 43500 | 43500 | 43450 | 43 |
| 424 | 20231006 | 115600 | 3083584800 | 43450 | 43500 | 43500 | 43450 | 32 |
| 425 | 20231006 | 115500 | 3082192850 | 43450 | 43400 | 43500 | 43400 | 386 |
| 426 | 20231006 | 115400 | 3065415250 | 43400 | 43450 | 43450 | 43400 | 420 |
| 427 | 20231006 | 115300 | 3047166300 | 43400 | 43400 | 43450 | 43400 | 62 |
| 428 | 20231006 | 115200 | 3044473950 | 43400 | 43450 | 43450 | 43400 | 88 |
| 429 | 20231006 | 115100 | 3040651450 | 43400 | 43450 | 43450 | 43400 | 133 |
| 430 | 20231006 | 115000 | 3034875650 | 43450 | 43350 | 43450 | 43350 | 486 |
| 431 | 20231006 | 114900 | 3013780000 | 43400 | 43400 | 43400 | 43350 | 641 |
| 432 | 20231006 | 114800 | 2985974450 | 43400 | 43350 | 43400 | 43350 | 107 |
| 433 | 20231006 | 114700 | 2981332650 | 43400 | 43400 | 43400 | 43350 | 88 |
| 434 | 20231006 | 114600 | 2977513500 | 43400 | 43350 | 43400 | 43350 | 61 |
| 435 | 20231006 | 114500 | 2974867600 | 43400 | 43350 | 43400 | 43300 | 618 |
| 436 | 20231006 | 114400 | 2948076800 | 43300 | 43350 | 43350 | 43300 | 116 |
| 437 | 20231006 | 114300 | 2943050900 | 43350 | 43250 | 43350 | 43250 | 337 |
| 438 | 20231006 | 114200 | 2928455250 | 43250 | 43300 | 43300 | 43250 | 43 |
| 439 | 20231006 | 114100 | 2926593400 | 43250 | 43250 | 43300 | 43250 | 76 |
| 440 | 20231006 | 114000 | 2923305150 | 43250 | 43300 | 43300 | 43250 | 482 |
| 441 | 20231006 | 113900 | 2902434650 | 43250 | 43250 | 43250 | 43200 | 37 |
| 442 | 20231006 | 113800 | 2900834450 | 43250 | 43250 | 43300 | 43200 | 408 |
| 443 | 20231006 | 113700 | 2883169800 | 43200 | 43300 | 43300 | 43200 | 99 |
| 444 | 20231006 | 113600 | 2878885700 | 43250 | 43250 | 43300 | 43250 | 33 |
| 445 | 20231006 | 113500 | 2877456900 | 43250 | 43250 | 43300 | 43250 | 458 |
| 446 | 20231006 | 113400 | 2857629250 | 43200 | 43250 | 43250 | 43200 | 95 |
| 447 | 20231006 | 113300 | 2853521850 | 43250 | 43200 | 43300 | 43200 | 523 |
| 448 | 20231006 | 113200 | 2830890900 | 43250 | 43250 | 43250 | 43200 | 511 |
| 449 | 20231006 | 113100 | 2808791600 | 43300 | 43250 | 43300 | 43250 | 119 |
| 450 | 20231006 | 113000 | 2803641750 | 43250 | 43200 | 43250 | 43200 | 456 |
| 451 | 20231006 | 112900 | 2783920400 | 43200 | 43250 | 43250 | 43200 | 361 |
| 452 | 20231006 | 112800 | 2768308600 | 43200 | 43250 | 43300 | 43200 | 489 |
| 453 | 20231006 | 112700 | 2747148400 | 43200 | 43250 | 43250 | 43200 | 62 |
| 454 | 20231006 | 112600 | 2744468350 | 43250 | 43250 | 43300 | 43200 | 586 |
| 455 | 20231006 | 112500 | 2719122800 | 43250 | 43250 | 43250 | 43200 | 90 |
| 456 | 20231006 | 112400 | 2715231750 | 43250 | 43300 | 43300 | 43250 | 65 |
| 457 | 20231006 | 112300 | 2712417400 | 43250 | 43250 | 43300 | 43250 | 419 |
| 458 | 20231006 | 112200 | 2694279000 | 43250 | 43300 | 43300 | 43250 | 166 |
| 459 | 20231006 | 112100 | 2687093100 | 43250 | 43250 | 43300 | 43250 | 438 |
| 460 | 20231006 | 112000 | 2668140000 | 43250 | 43250 | 43250 | 43200 | 64 |
| 461 | 20231006 | 111900 | 2665373750 | 43250 | 43300 | 43300 | 43200 | 110 |
| 462 | 20231006 | 111800 | 2660616800 | 43350 | 43300 | 43350 | 43200 | 1413 |
| 463 | 20231006 | 111700 | 2599458000 | 43300 | 43350 | 43350 | 43300 | 78 |
| 464 | 20231006 | 111600 | 2596077650 | 43300 | 43200 | 43350 | 43200 | 136 |
| 465 | 20231006 | 111500 | 2590191900 | 43250 | 43350 | 43350 | 43250 | 334 |
| 466 | 20231006 | 111400 | 2575725050 | 43300 | 43350 | 43350 | 43300 | 43 |
| 467 | 20231006 | 111300 | 2573861050 | 43300 | 43250 | 43350 | 43250 | 237 |
| 468 | 20231006 | 111200 | 2563597200 | 43300 | 43250 | 43300 | 43250 | 110 |
| 469 | 20231006 | 111100 | 2558834900 | 43300 | 43300 | 43300 | 43250 | 465 |
| 470 | 20231006 | 111000 | 2538700850 | 43350 | 43250 | 43350 | 43250 | 1036 |
| 471 | 20231006 | 110900 | 2493823100 | 43250 | 43200 | 43250 | 43200 | 87 |
| 472 | 20231006 | 110800 | 2490061150 | 43250 | 43300 | 43300 | 43250 | 453 |
| 473 | 20231006 | 110700 | 2470449450 | 43250 | 43250 | 43300 | 43250 | 39 |
| 474 | 20231006 | 110600 | 2468761150 | 43300 | 43200 | 43300 | 43200 | 478 |
| 475 | 20231006 | 110500 | 2448074400 | 43250 | 43250 | 43250 | 43200 | 210 |
| 476 | 20231006 | 110400 | 2438992550 | 43200 | 43200 | 43250 | 43200 | 100 |
| 477 | 20231006 | 110300 | 2434669650 | 43200 | 43250 | 43300 | 43200 | 378 |
| 478 | 20231006 | 110200 | 2418311750 | 43250 | 43150 | 43250 | 43150 | 269 |
| 479 | 20231006 | 110100 | 2406689200 | 43150 | 43300 | 43300 | 43150 | 1832 |
| 480 | 20231006 | 110000 | 2327506500 | 43250 | 43250 | 43300 | 43250 | 34 |
| 481 | 20231006 | 105900 | 2326034450 | 43250 | 43250 | 43300 | 43250 | 59 |
| 482 | 20231006 | 105800 | 2323481550 | 43300 | 43300 | 43300 | 43250 | 46 |
| 483 | 20231006 | 105700 | 2321490450 | 43300 | 43300 | 43300 | 43250 | 248 |
| 484 | 20231006 | 105600 | 2310754150 | 43350 | 43250 | 43350 | 43250 | 461 |
| 485 | 20231006 | 105500 | 2290792850 | 43300 | 43250 | 43300 | 43250 | 71 |
| 486 | 20231006 | 105400 | 2287718700 | 43300 | 43300 | 43300 | 43250 | 183 |
| 487 | 20231006 | 105300 | 2279797500 | 43250 | 43300 | 43300 | 43250 | 33 |
| 488 | 20231006 | 105200 | 2278368700 | 43250 | 43250 | 43300 | 43200 | 787 |
| 489 | 20231006 | 105100 | 2244315750 | 43250 | 43250 | 43250 | 43200 | 124 |
| 490 | 20231006 | 105000 | 2238955300 | 43250 | 43250 | 43250 | 43200 | 296 |
| 491 | 20231006 | 104900 | 2226153400 | 43250 | 43250 | 43250 | 43250 | 25 |
| 492 | 20231006 | 104800 | 2225072150 | 43250 | 43250 | 43300 | 43250 | 114 |
| 493 | 20231006 | 104700 | 2220138900 | 43250 | 43300 | 43350 | 43250 | 937 |
| 494 | 20231006 | 104600 | 2179545400 | 43250 | 43250 | 43300 | 43250 | 36 |
| 495 | 20231006 | 104500 | 2177986800 | 43250 | 43250 | 43300 | 43200 | 383 |
| 496 | 20231006 | 104400 | 2161420950 | 43300 | 43300 | 43300 | 43250 | 45 |
| 497 | 20231006 | 104300 | 2159473100 | 43300 | 43300 | 43300 | 43200 | 250 |
| 498 | 20231006 | 104200 | 2148656250 | 43250 | 43250 | 43350 | 43250 | 780 |
| 499 | 20231006 | 104100 | 2114878850 | 43250 | 43250 | 43250 | 43250 | 259 |
| 500 | 20231006 | 104000 | 2103677100 | 43250 | 43250 | 43300 | 43200 | 688 |
| 501 | 20231006 | 103900 | 2073922050 | 43300 | 43300 | 43350 | 43250 | 634 |
| 502 | 20231006 | 103800 | 2046469800 | 43300 | 43250 | 43300 | 43250 | 66 |
| 503 | 20231006 | 103700 | 2043613400 | 43300 | 43250 | 43300 | 43250 | 530 |
| 504 | 20231006 | 103600 | 2020665050 | 43300 | 43250 | 43300 | 43250 | 131 |
| 505 | 20231006 | 103500 | 2014992850 | 43250 | 43300 | 43300 | 43250 | 27 |
| 506 | 20231006 | 103400 | 2013825050 | 43300 | 43450 | 43450 | 43300 | 431 |
| 507 | 20231006 | 103300 | 1995130350 | 43450 | 43500 | 43550 | 43450 | 161 |
| 508 | 20231006 | 103200 | 1988130750 | 43500 | 43400 | 43500 | 43400 | 528 |
| 509 | 20231006 | 103100 | 1965198950 | 43400 | 43500 | 43500 | 43400 | 277 |
| 510 | 20231006 | 103000 | 1953170500 | 43500 | 43500 | 43550 | 43500 | 44 |
| 511 | 20231006 | 102900 | 1951254950 | 43500 | 43550 | 43550 | 43500 | 141 |
| 512 | 20231006 | 102800 | 1945115100 | 43550 | 43550 | 43550 | 43500 | 77 |
| 513 | 20231006 | 102700 | 1941763100 | 43550 | 43500 | 43550 | 43500 | 472 |
| 514 | 20231006 | 102600 | 1921216900 | 43500 | 43500 | 43500 | 43450 | 116 |
| 515 | 20231006 | 102500 | 1916171550 | 43500 | 43550 | 43550 | 43500 | 77 |
| 516 | 20231006 | 102400 | 1912820800 | 43550 | 43550 | 43550 | 43550 | 264 |
| 517 | 20231006 | 102300 | 1901323600 | 43500 | 43550 | 43550 | 43500 | 33 |
| 518 | 20231006 | 102200 | 1899886500 | 43500 | 43500 | 43650 | 43500 | 884 |
| 519 | 20231006 | 102100 | 1861365450 | 43550 | 43600 | 43600 | 43550 | 263 |
| 520 | 20231006 | 102000 | 1849909050 | 43600 | 43600 | 43600 | 43600 | 62 |
| 521 | 20231006 | 101900 | 1847205850 | 43550 | 43650 | 43650 | 43550 | 178 |
| 522 | 20231006 | 101800 | 1839445250 | 43650 | 43550 | 43650 | 43550 | 423 |
| 523 | 20231006 | 101700 | 1821009450 | 43500 | 43550 | 43550 | 43500 | 237 |
| 524 | 20231006 | 101600 | 1810689550 | 43500 | 43500 | 43550 | 43500 | 161 |
| 525 | 20231006 | 101500 | 1803684500 | 43500 | 43550 | 43550 | 43500 | 136 |
| 526 | 20231006 | 101400 | 1797765250 | 43500 | 43500 | 43500 | 43500 | 31 |
| 527 | 20231006 | 101300 | 1796416750 | 43550 | 43500 | 43550 | 43500 | 516 |
| 528 | 20231006 | 101200 | 1773970700 | 43450 | 43500 | 43500 | 43450 | 45 |
| 529 | 20231006 | 101100 | 1772013250 | 43550 | 43500 | 43550 | 43500 | 185 |
| 530 | 20231006 | 101000 | 1763956550 | 43500 | 43450 | 43600 | 43450 | 421 |
| 531 | 20231006 | 100900 | 1745613450 | 43450 | 43450 | 43500 | 43450 | 66 |
| 532 | 20231006 | 100800 | 1742745700 | 43450 | 43400 | 43500 | 43400 | 515 |
| 533 | 20231006 | 100700 | 1720375050 | 43350 | 43450 | 43450 | 43350 | 86 |
| 534 | 20231006 | 100600 | 1716642150 | 43450 | 43450 | 43450 | 43450 | 57 |
| 535 | 20231006 | 100500 | 1714165500 | 43400 | 43400 | 43400 | 43350 | 45 |
| 536 | 20231006 | 100400 | 1712213150 | 43450 | 43400 | 43450 | 43400 | 107 |
| 537 | 20231006 | 100300 | 1707566300 | 43400 | 43450 | 43500 | 43400 | 570 |
| 538 | 20231006 | 100200 | 1682788350 | 43450 | 43450 | 43450 | 43400 | 68 |
| 539 | 20231006 | 100100 | 1679835550 | 43400 | 43400 | 43400 | 43400 | 87 |
| 540 | 20231006 | 100000 | 1676059750 | 43400 | 43450 | 43450 | 43400 | 39 |
| 541 | 20231006 | 095900 | 1674367100 | 43450 | 43550 | 43550 | 43450 | 283 |
| 542 | 20231006 | 095800 | 1662055850 | 43550 | 43500 | 43550 | 43500 | 367 |
| 543 | 20231006 | 095700 | 1646087750 | 43450 | 43500 | 43500 | 43450 | 140 |
| 544 | 20231006 | 095600 | 1640000450 | 43500 | 43450 | 43500 | 43450 | 430 |
| 545 | 20231006 | 095500 | 1621315350 | 43450 | 43450 | 43500 | 43450 | 62 |
| 546 | 20231006 | 095400 | 1618619750 | 43450 | 43450 | 43500 | 43450 | 87 |
| 547 | 20231006 | 095300 | 1614839550 | 43450 | 43400 | 43450 | 43400 | 575 |
| 548 | 20231006 | 095200 | 1589869250 | 43450 | 43450 | 43450 | 43400 | 98 |
| 549 | 20231006 | 095100 | 1585612850 | 43450 | 43400 | 43500 | 43400 | 355 |
| 550 | 20231006 | 095000 | 1570181050 | 43400 | 43500 | 43500 | 43400 | 326 |
| 551 | 20231006 | 094900 | 1556022700 | 43450 | 43450 | 43450 | 43400 | 148 |
| 552 | 20231006 | 094800 | 1549592150 | 43500 | 43450 | 43500 | 43450 | 480 |
| 553 | 20231006 | 094700 | 1528714050 | 43450 | 43600 | 43600 | 43450 | 427 |
| 554 | 20231006 | 094600 | 1510128750 | 43600 | 43500 | 43750 | 43450 | 1975 |
| 555 | 20231006 | 094500 | 1423959250 | 43500 | 43400 | 43500 | 43350 | 682 |
| 556 | 20231006 | 094400 | 1394342650 | 43400 | 43400 | 43450 | 43400 | 1230 |
| 557 | 20231006 | 094300 | 1340944000 | 43350 | 43350 | 43400 | 43350 | 398 |
| 558 | 20231006 | 094200 | 1323687300 | 43400 | 43350 | 43400 | 43350 | 70 |
| 559 | 20231006 | 094100 | 1320649750 | 43400 | 43350 | 43400 | 43300 | 706 |
| 560 | 20231006 | 094000 | 1290049950 | 43350 | 43500 | 43500 | 43300 | 679 |
| 561 | 20231006 | 093900 | 1260606300 | 43500 | 43300 | 43500 | 43300 | 1113 |
| 562 | 20231006 | 093800 | 1212304750 | 43300 | 43300 | 43300 | 43200 | 650 |
| 563 | 20231006 | 093700 | 1184201350 | 43300 | 43350 | 43350 | 43300 | 49 |
| 564 | 20231006 | 093600 | 1182077450 | 43350 | 43350 | 43400 | 43300 | 216 |
| 565 | 20231006 | 093500 | 1172713150 | 43450 | 43350 | 43550 | 43350 | 1825 |
| 566 | 20231006 | 093400 | 1093391450 | 43400 | 43350 | 43450 | 43350 | 711 |
| 567 | 20231006 | 093300 | 1062542600 | 43350 | 43350 | 43350 | 43300 | 406 |
| 568 | 20231006 | 093200 | 1044961550 | 43400 | 43300 | 43400 | 43300 | 201 |
| 569 | 20231006 | 093100 | 1036240750 | 43350 | 43450 | 43450 | 43350 | 196 |
| 570 | 20231006 | 093000 | 1027733300 | 43500 | 43450 | 43500 | 43350 | 751 |
| 571 | 20231006 | 092900 | 995100600 | 43500 | 43350 | 43650 | 43300 | 3205 |
| 572 | 20231006 | 092800 | 855720550 | 43350 | 43300 | 43500 | 43250 | 2544 |
| 573 | 20231006 | 092700 | 745497050 | 43350 | 43200 | 43400 | 43200 | 1273 |
| 574 | 20231006 | 092600 | 690439250 | 43150 | 43200 | 43200 | 43100 | 879 |
| 575 | 20231006 | 092500 | 652541850 | 43200 | 43200 | 43250 | 43150 | 412 |
| 576 | 20231006 | 092400 | 634743050 | 43250 | 43250 | 43250 | 43200 | 840 |
| 577 | 20231006 | 092300 | 598433850 | 43250 | 43250 | 43300 | 43200 | 179 |
| 578 | 20231006 | 092200 | 590690600 | 43300 | 43300 | 43300 | 43250 | 666 |
| 579 | 20231006 | 092100 | 561856200 | 43300 | 43150 | 43350 | 43150 | 2599 |
| 580 | 20231006 | 092000 | 449387200 | 43200 | 43150 | 43200 | 43150 | 48 |
| 581 | 20231006 | 091900 | 447315300 | 43150 | 43050 | 43200 | 43050 | 431 |
| 582 | 20231006 | 091800 | 428729600 | 43100 | 43150 | 43200 | 43050 | 111 |
| 583 | 20231006 | 091700 | 423941600 | 43200 | 43000 | 43200 | 43000 | 2875 |
| 584 | 20231006 | 091600 | 300058800 | 43000 | 43000 | 43000 | 43000 | 58 |
| 585 | 20231006 | 091500 | 297564800 | 43000 | 42950 | 43000 | 42950 | 199 |
| 586 | 20231006 | 091400 | 289009800 | 43000 | 42950 | 43000 | 42900 | 398 |
| 587 | 20231006 | 091300 | 271909800 | 42950 | 42850 | 42950 | 42850 | 190 |
| 588 | 20231006 | 091200 | 263757700 | 42900 | 42900 | 42900 | 42900 | 0 |
| 589 | 20231006 | 091100 | 263757700 | 42900 | 42850 | 42900 | 42850 | 55 |
| 590 | 20231006 | 091000 | 261399950 | 42900 | 42900 | 43050 | 42900 | 1956 |
| 591 | 20231006 | 090900 | 177379500 | 42900 | 42900 | 42900 | 42850 | 227 |
| 592 | 20231006 | 090800 | 167644150 | 42850 | 42850 | 42850 | 42800 | 103 |
| 593 | 20231006 | 090700 | 163232150 | 42900 | 42800 | 42900 | 42800 | 418 |
| 594 | 20231006 | 090600 | 145315950 | 42850 | 42800 | 42850 | 42800 | 21 |
| 595 | 20231006 | 090500 | 144416600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 596 | 20231006 | 090400 | 144416600 | 42850 | 42850 | 42850 | 42800 | 1940 |
| 597 | 20231006 | 090300 | 61355400 | 42900 | 42900 | 42950 | 42900 | 227 |
| 598 | 20231006 | 090200 | 51617050 | 42900 | 42850 | 42900 | 42850 | 502 |
| 599 | 20231006 | 090100 | 30087300 | 42850 | 42900 | 42900 | 42850 | 243 |
| 600 | 20231006 | 090000 | 19667950 | 42900 | 42850 | 42950 | 42850 | 439 |