33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 3 | 20231016 | 192100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20231016 | 192000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20231016 | 191900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20231016 | 191800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20231016 | 191700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20231016 | 191600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20231016 | 191500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20231016 | 191400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20231016 | 191300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20231016 | 191200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20231016 | 191100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20231016 | 191000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20231016 | 190900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20231016 | 190800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20231016 | 190700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20231016 | 190600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20231016 | 190500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20231016 | 190400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20231016 | 190300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20231016 | 190200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20231016 | 190100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20231016 | 190000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20231016 | 185900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20231016 | 185800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20231016 | 185700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20231016 | 185600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20231016 | 185500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20231016 | 185400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20231016 | 185300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20231016 | 185200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 33 | 20231016 | 185100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20231016 | 185000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20231016 | 184900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20231016 | 184800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20231016 | 184700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20231016 | 184600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20231016 | 184500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20231016 | 184400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20231016 | 184300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20231016 | 184200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20231016 | 184100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20231016 | 184000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20231016 | 183900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20231016 | 183800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20231016 | 183700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20231016 | 183600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20231016 | 183500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20231016 | 183400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20231016 | 183300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20231016 | 183200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20231016 | 183100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20231016 | 183000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20231016 | 182900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20231016 | 182800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20231016 | 182700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20231016 | 182600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20231016 | 182500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20231016 | 182400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20231016 | 182300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20231016 | 182200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 63 | 20231016 | 182100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20231016 | 182000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20231016 | 181900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20231016 | 181800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20231016 | 181700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20231016 | 181600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20231016 | 181500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20231016 | 181400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20231016 | 181300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20231016 | 181200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20231016 | 181100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20231016 | 181000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20231016 | 180900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20231016 | 180800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20231016 | 180700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20231016 | 180600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20231016 | 180500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20231016 | 180400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20231016 | 180300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20231016 | 180200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20231016 | 180100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20231016 | 180000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20231016 | 175900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20231016 | 175800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20231016 | 175700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20231016 | 175600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20231016 | 175500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20231016 | 175400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20231016 | 175300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20231016 | 175200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 93 | 20231016 | 175100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20231016 | 175000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20231016 | 174900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20231016 | 174800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20231016 | 174700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20231016 | 174600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20231016 | 174500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20231016 | 174400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20231016 | 174300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20231016 | 174200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20231016 | 174100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20231016 | 174000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20231016 | 173900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20231016 | 173800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20231016 | 173700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20231016 | 173600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20231016 | 173500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20231016 | 173400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20231016 | 173300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20231016 | 173200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20231016 | 173100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20231016 | 173000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20231016 | 172900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20231016 | 172800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20231016 | 172700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20231016 | 172600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20231016 | 172500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20231016 | 172400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20231016 | 172300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20231016 | 172200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 123 | 20231016 | 172100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20231016 | 172000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20231016 | 171900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20231016 | 171800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20231016 | 171700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20231016 | 171600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20231016 | 171500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20231016 | 171400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20231016 | 171300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20231016 | 171200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20231016 | 171100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20231016 | 171000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20231016 | 170900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20231016 | 170800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20231016 | 170700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20231016 | 170600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20231016 | 170500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20231016 | 170400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20231016 | 170300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20231016 | 170200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20231016 | 170100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20231016 | 170000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20231016 | 165900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20231016 | 165800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20231016 | 165700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20231016 | 165600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20231016 | 165500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20231016 | 165400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20231016 | 165300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20231016 | 165200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 153 | 20231016 | 165100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20231016 | 165000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20231016 | 164900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20231016 | 164800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20231016 | 164700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20231016 | 164600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20231016 | 164500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20231016 | 164400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20231016 | 164300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20231016 | 164200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20231016 | 164100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20231016 | 164000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20231016 | 163900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20231016 | 163800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20231016 | 163700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20231016 | 163600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20231016 | 163500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20231016 | 163400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20231016 | 163300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20231016 | 163200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20231016 | 163100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20231016 | 163000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20231016 | 162900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20231016 | 162800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20231016 | 162700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20231016 | 162600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20231016 | 162500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20231016 | 162400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20231016 | 162300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20231016 | 162200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 183 | 20231016 | 162100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20231016 | 162000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20231016 | 161900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20231016 | 161800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20231016 | 161700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20231016 | 161600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20231016 | 161500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20231016 | 161400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20231016 | 161300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20231016 | 161200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20231016 | 161100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20231016 | 161000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20231016 | 160900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20231016 | 160800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20231016 | 160700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20231016 | 160600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20231016 | 160500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20231016 | 160400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20231016 | 160300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20231016 | 160200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20231016 | 160100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20231016 | 160000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20231016 | 155900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231016 | 155800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231016 | 155700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231016 | 155600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231016 | 155500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231016 | 155400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231016 | 155300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231016 | 155200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 213 | 20231016 | 155100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231016 | 155000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231016 | 154900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20231016 | 154800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20231016 | 154700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20231016 | 154600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20231016 | 154500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20231016 | 154400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20231016 | 154300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20231016 | 154200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20231016 | 154100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20231016 | 154000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20231016 | 153900 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20231016 | 153800 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20231016 | 153700 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20231016 | 153600 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20231016 | 153500 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20231016 | 153400 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20231016 | 153300 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20231016 | 153200 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20231016 | 153100 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20231016 | 153000 | 3601942100 | 33550 | 33550 | 33550 | 33550 | 8749 |
| 235 | 20231016 | 152900 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20231016 | 152800 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20231016 | 152700 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20231016 | 152600 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20231016 | 152500 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20231016 | 152400 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20231016 | 152300 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20231016 | 152200 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 243 | 20231016 | 152100 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20231016 | 152000 | 3308413150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20231016 | 151900 | 3308413150 | 33600 | 33600 | 33750 | 33600 | 292 |
| 246 | 20231016 | 151800 | 3298591050 | 33600 | 33750 | 33750 | 33600 | 61 |
| 247 | 20231016 | 151700 | 3296538950 | 33600 | 33750 | 33750 | 33600 | 136 |
| 248 | 20231016 | 151600 | 3291957900 | 33750 | 33700 | 33750 | 33600 | 109 |
| 249 | 20231016 | 151500 | 3288283100 | 33700 | 33750 | 33750 | 33700 | 189 |
| 250 | 20231016 | 151400 | 3281912600 | 33750 | 33750 | 33750 | 33700 | 87 |
| 251 | 20231016 | 151300 | 3278976800 | 33750 | 33750 | 33750 | 33750 | 162 |
| 252 | 20231016 | 151200 | 3273509300 | 33750 | 33700 | 33750 | 33700 | 114 |
| 253 | 20231016 | 151100 | 3269664550 | 33750 | 33750 | 33750 | 33750 | 242 |
| 254 | 20231016 | 151000 | 3261497050 | 33750 | 33650 | 33750 | 33650 | 136 |
| 255 | 20231016 | 150900 | 3256913850 | 33700 | 33700 | 33700 | 33650 | 95 |
| 256 | 20231016 | 150800 | 3253714050 | 33700 | 33700 | 33700 | 33700 | 44 |
| 257 | 20231016 | 150700 | 3252231250 | 33700 | 33650 | 33700 | 33650 | 152 |
| 258 | 20231016 | 150600 | 3247108950 | 33700 | 33700 | 33700 | 33650 | 172 |
| 259 | 20231016 | 150500 | 3241318400 | 33700 | 33700 | 33700 | 33650 | 56 |
| 260 | 20231016 | 150400 | 3239431250 | 33700 | 33700 | 33700 | 33650 | 177 |
| 261 | 20231016 | 150300 | 3233469600 | 33700 | 33650 | 33700 | 33650 | 260 |
| 262 | 20231016 | 150200 | 3224716500 | 33650 | 33650 | 33700 | 33600 | 411 |
| 263 | 20231016 | 150100 | 3210886150 | 33700 | 33650 | 33700 | 33650 | 193 |
| 264 | 20231016 | 150000 | 3204388950 | 33700 | 33700 | 33700 | 33650 | 97 |
| 265 | 20231016 | 145900 | 3201121900 | 33700 | 33700 | 33700 | 33650 | 77 |
| 266 | 20231016 | 145800 | 3198527150 | 33700 | 33700 | 33700 | 33650 | 819 |
| 267 | 20231016 | 145700 | 3170962500 | 33700 | 33700 | 33700 | 33650 | 44 |
| 268 | 20231016 | 145600 | 3169479900 | 33700 | 33700 | 33700 | 33700 | 62 |
| 269 | 20231016 | 145500 | 3167390500 | 33700 | 33650 | 33700 | 33550 | 1051 |
| 270 | 20231016 | 145400 | 3132039000 | 33650 | 33650 | 33650 | 33650 | 59 |
| 271 | 20231016 | 145300 | 3130053650 | 33650 | 33650 | 33650 | 33600 | 27 |
| 272 | 20231016 | 145200 | 3129145200 | 33650 | 33650 | 33700 | 33600 | 389 |
| 273 | 20231016 | 145100 | 3116057300 | 33650 | 33750 | 33750 | 33650 | 75 |
| 274 | 20231016 | 145000 | 3113528300 | 33700 | 33650 | 33750 | 33600 | 751 |
| 275 | 20231016 | 144900 | 3088246850 | 33700 | 33700 | 33700 | 33700 | 147 |
| 276 | 20231016 | 144800 | 3083292950 | 33700 | 33700 | 33700 | 33650 | 63 |
| 277 | 20231016 | 144700 | 3081170400 | 33700 | 33700 | 33700 | 33650 | 36 |
| 278 | 20231016 | 144600 | 3079957250 | 33700 | 33700 | 33700 | 33650 | 143 |
| 279 | 20231016 | 144500 | 3075139500 | 33700 | 33700 | 33750 | 33650 | 182 |
| 280 | 20231016 | 144400 | 3069004000 | 33750 | 33750 | 33750 | 33700 | 131 |
| 281 | 20231016 | 144300 | 3064588050 | 33750 | 33750 | 33750 | 33700 | 349 |
| 282 | 20231016 | 144200 | 3052819300 | 33750 | 33700 | 33750 | 33650 | 366 |
| 283 | 20231016 | 144100 | 3040484650 | 33700 | 33700 | 33700 | 33700 | 68 |
| 284 | 20231016 | 144000 | 3038193050 | 33700 | 33750 | 33750 | 33700 | 522 |
| 285 | 20231016 | 143900 | 3020581550 | 33800 | 33800 | 33850 | 33750 | 812 |
| 286 | 20231016 | 143800 | 2993141200 | 33800 | 33800 | 33800 | 33750 | 68 |
| 287 | 20231016 | 143700 | 2990844500 | 33800 | 33750 | 33800 | 33700 | 680 |
| 288 | 20231016 | 143600 | 2967888350 | 33750 | 33750 | 33750 | 33750 | 63 |
| 289 | 20231016 | 143500 | 2965762100 | 33750 | 33800 | 33800 | 33750 | 64 |
| 290 | 20231016 | 143400 | 2963601750 | 33800 | 33750 | 33800 | 33700 | 256 |
| 291 | 20231016 | 143300 | 2954954600 | 33750 | 33800 | 33800 | 33750 | 264 |
| 292 | 20231016 | 143200 | 2946043300 | 33750 | 33800 | 33800 | 33750 | 1073 |
| 293 | 20231016 | 143100 | 2909787650 | 33800 | 33800 | 33800 | 33750 | 553 |
| 294 | 20231016 | 143000 | 2891121100 | 33800 | 33800 | 33800 | 33750 | 65 |
| 295 | 20231016 | 142900 | 2888924250 | 33800 | 33800 | 33800 | 33750 | 51 |
| 296 | 20231016 | 142800 | 2887200800 | 33800 | 33800 | 33800 | 33750 | 136 |
| 297 | 20231016 | 142700 | 2882604050 | 33800 | 33800 | 33800 | 33750 | 100 |
| 298 | 20231016 | 142600 | 2879224100 | 33800 | 33800 | 33800 | 33750 | 46 |
| 299 | 20231016 | 142500 | 2877669400 | 33800 | 33800 | 33800 | 33750 | 154 |
| 300 | 20231016 | 142400 | 2872464300 | 33800 | 33800 | 33850 | 33750 | 289 |
| 301 | 20231016 | 142300 | 2862695900 | 33800 | 33800 | 33800 | 33750 | 72 |
| 302 | 20231016 | 142200 | 2860262400 | 33800 | 33800 | 33800 | 33750 | 118 |
| 303 | 20231016 | 142100 | 2856274050 | 33800 | 33800 | 33800 | 33750 | 55 |
| 304 | 20231016 | 142000 | 2854415100 | 33800 | 33800 | 33800 | 33750 | 59 |
| 305 | 20231016 | 141900 | 2852420950 | 33800 | 33800 | 33800 | 33750 | 150 |
| 306 | 20231016 | 141800 | 2847351000 | 33800 | 33800 | 33800 | 33800 | 133 |
| 307 | 20231016 | 141700 | 2842855600 | 33800 | 33700 | 33850 | 33600 | 2077 |
| 308 | 20231016 | 141600 | 2772797250 | 33700 | 33750 | 33750 | 33650 | 669 |
| 309 | 20231016 | 141500 | 2750254250 | 33750 | 33750 | 33750 | 33700 | 46 |
| 310 | 20231016 | 141400 | 2748701800 | 33750 | 33750 | 33750 | 33700 | 55 |
| 311 | 20231016 | 141300 | 2746845600 | 33750 | 33750 | 33750 | 33750 | 138 |
| 312 | 20231016 | 141200 | 2742188100 | 33750 | 33750 | 33750 | 33700 | 61 |
| 313 | 20231016 | 141100 | 2740129450 | 33700 | 33750 | 33750 | 33700 | 47 |
| 314 | 20231016 | 141000 | 2738543250 | 33750 | 33750 | 33750 | 33700 | 156 |
| 315 | 20231016 | 140900 | 2733278450 | 33750 | 33750 | 33750 | 33700 | 64 |
| 316 | 20231016 | 140800 | 2731118500 | 33750 | 33750 | 33750 | 33700 | 345 |
| 317 | 20231016 | 140700 | 2719474800 | 33750 | 33750 | 33750 | 33700 | 146 |
| 318 | 20231016 | 140600 | 2714547450 | 33750 | 33750 | 33750 | 33750 | 37 |
| 319 | 20231016 | 140500 | 2713298700 | 33750 | 33750 | 33750 | 33700 | 146 |
| 320 | 20231016 | 140400 | 2708373800 | 33750 | 33750 | 33750 | 33750 | 122 |
| 321 | 20231016 | 140300 | 2704256300 | 33750 | 33750 | 33750 | 33700 | 93 |
| 322 | 20231016 | 140200 | 2701117700 | 33750 | 33750 | 33750 | 33700 | 61 |
| 323 | 20231016 | 140100 | 2699059000 | 33750 | 33750 | 33750 | 33700 | 151 |
| 324 | 20231016 | 140000 | 2693962850 | 33750 | 33700 | 33750 | 33700 | 27 |
| 325 | 20231016 | 135900 | 2693051700 | 33750 | 33750 | 33750 | 33750 | 68 |
| 326 | 20231016 | 135800 | 2690756700 | 33750 | 33750 | 33750 | 33700 | 179 |
| 327 | 20231016 | 135700 | 2684716050 | 33750 | 33750 | 33750 | 33700 | 37 |
| 328 | 20231016 | 135600 | 2683467350 | 33750 | 33800 | 33800 | 33700 | 173 |
| 329 | 20231016 | 135500 | 2677630750 | 33750 | 33700 | 33800 | 33650 | 240 |
| 330 | 20231016 | 135400 | 2669540350 | 33700 | 33650 | 33700 | 33600 | 51 |
| 331 | 20231016 | 135300 | 2667823650 | 33650 | 33650 | 33650 | 33650 | 170 |
| 332 | 20231016 | 135200 | 2662103150 | 33650 | 33650 | 33700 | 33600 | 125 |
| 333 | 20231016 | 135100 | 2657891900 | 33700 | 33650 | 33700 | 33600 | 169 |
| 334 | 20231016 | 135000 | 2652203950 | 33650 | 33650 | 33650 | 33600 | 39 |
| 335 | 20231016 | 134900 | 2650891650 | 33600 | 33650 | 33650 | 33600 | 160 |
| 336 | 20231016 | 134800 | 2645510400 | 33650 | 33650 | 33650 | 33600 | 136 |
| 337 | 20231016 | 134700 | 2640939500 | 33650 | 33600 | 33650 | 33600 | 72 |
| 338 | 20231016 | 134600 | 2638517700 | 33650 | 33650 | 33650 | 33650 | 119 |
| 339 | 20231016 | 134500 | 2634513350 | 33650 | 33650 | 33700 | 33600 | 151 |
| 340 | 20231016 | 134400 | 2629431500 | 33650 | 33700 | 33700 | 33600 | 37 |
| 341 | 20231016 | 134300 | 2628186150 | 33700 | 33650 | 33700 | 33650 | 174 |
| 342 | 20231016 | 134200 | 2622330600 | 33650 | 33650 | 33650 | 33600 | 11 |
| 343 | 20231016 | 134100 | 2621960700 | 33650 | 33650 | 33650 | 33650 | 51 |
| 344 | 20231016 | 134000 | 2620244550 | 33650 | 33600 | 33650 | 33600 | 134 |
| 345 | 20231016 | 133900 | 2615735550 | 33650 | 33650 | 33650 | 33650 | 89 |
| 346 | 20231016 | 133800 | 2612740700 | 33650 | 33650 | 33700 | 33650 | 54 |
| 347 | 20231016 | 133700 | 2610922600 | 33650 | 33650 | 33700 | 33650 | 232 |
| 348 | 20231016 | 133600 | 2603115650 | 33650 | 33650 | 33650 | 33600 | 79 |
| 349 | 20231016 | 133500 | 2600458750 | 33650 | 33700 | 33700 | 33550 | 34 |
| 350 | 20231016 | 133400 | 2599314900 | 33700 | 33650 | 33700 | 33600 | 448 |
| 351 | 20231016 | 133300 | 2584241800 | 33650 | 33650 | 33650 | 33600 | 72 |
| 352 | 20231016 | 133200 | 2581819250 | 33600 | 33650 | 33650 | 33600 | 108 |
| 353 | 20231016 | 133100 | 2578185100 | 33650 | 33600 | 33650 | 33550 | 101 |
| 354 | 20231016 | 133000 | 2574791500 | 33600 | 33600 | 33600 | 33600 | 49 |
| 355 | 20231016 | 132900 | 2573145100 | 33600 | 33600 | 33600 | 33550 | 37 |
| 356 | 20231016 | 132800 | 2571902000 | 33550 | 33650 | 33650 | 33550 | 128 |
| 357 | 20231016 | 132700 | 2567596450 | 33650 | 33600 | 33650 | 33600 | 71 |
| 358 | 20231016 | 132600 | 2565208950 | 33650 | 33650 | 33650 | 33600 | 71 |
| 359 | 20231016 | 132500 | 2562822450 | 33650 | 33600 | 33650 | 33550 | 118 |
| 360 | 20231016 | 132400 | 2558857300 | 33600 | 33550 | 33600 | 33550 | 17 |
| 361 | 20231016 | 132300 | 2558286350 | 33600 | 33650 | 33650 | 33550 | 118 |
| 362 | 20231016 | 132200 | 2554321450 | 33650 | 33550 | 33650 | 33550 | 314 |
| 363 | 20231016 | 132100 | 2543775450 | 33600 | 33600 | 33600 | 33550 | 35 |
| 364 | 20231016 | 132000 | 2542599550 | 33600 | 33550 | 33600 | 33550 | 16 |
| 365 | 20231016 | 131900 | 2542062050 | 33600 | 33600 | 33600 | 33600 | 119 |
| 366 | 20231016 | 131800 | 2538063650 | 33600 | 33600 | 33600 | 33550 | 43 |
| 367 | 20231016 | 131700 | 2536620200 | 33600 | 33550 | 33650 | 33550 | 67 |
| 368 | 20231016 | 131600 | 2534368250 | 33650 | 33600 | 33650 | 33600 | 276 |
| 369 | 20231016 | 131500 | 2525093600 | 33650 | 33600 | 33650 | 33600 | 124 |
| 370 | 20231016 | 131400 | 2520926100 | 33600 | 33550 | 33600 | 33550 | 93 |
| 371 | 20231016 | 131300 | 2517801450 | 33600 | 33600 | 33600 | 33550 | 135 |
| 372 | 20231016 | 131200 | 2513265500 | 33600 | 33600 | 33600 | 33550 | 146 |
| 373 | 20231016 | 131100 | 2508364900 | 33600 | 33600 | 33600 | 33550 | 106 |
| 374 | 20231016 | 131000 | 2504803350 | 33600 | 33600 | 33600 | 33550 | 136 |
| 375 | 20231016 | 130900 | 2500233800 | 33600 | 33600 | 33600 | 33600 | 147 |
| 376 | 20231016 | 130800 | 2495294600 | 33600 | 33600 | 33600 | 33550 | 211 |
| 377 | 20231016 | 130700 | 2488205150 | 33600 | 33600 | 33600 | 33550 | 123 |
| 378 | 20231016 | 130600 | 2484072500 | 33600 | 33600 | 33600 | 33550 | 36 |
| 379 | 20231016 | 130500 | 2482862950 | 33600 | 33600 | 33600 | 33600 | 36 |
| 380 | 20231016 | 130400 | 2481653350 | 33600 | 33600 | 33600 | 33550 | 701 |
| 381 | 20231016 | 130300 | 2458099800 | 33600 | 33600 | 33600 | 33550 | 81 |
| 382 | 20231016 | 130200 | 2455378250 | 33600 | 33600 | 33600 | 33600 | 38 |
| 383 | 20231016 | 130100 | 2454101450 | 33550 | 33600 | 33600 | 33550 | 135 |
| 384 | 20231016 | 130000 | 2449565500 | 33600 | 33550 | 33600 | 33550 | 40 |
| 385 | 20231016 | 125900 | 2448221550 | 33550 | 33600 | 33600 | 33550 | 18 |
| 386 | 20231016 | 125800 | 2447616950 | 33600 | 33600 | 33600 | 33600 | 118 |
| 387 | 20231016 | 125700 | 2443652150 | 33600 | 33550 | 33600 | 33550 | 36 |
| 388 | 20231016 | 125600 | 2442442600 | 33600 | 33600 | 33600 | 33550 | 23 |
| 389 | 20231016 | 125500 | 2441669850 | 33600 | 33550 | 33600 | 33550 | 390 |
| 390 | 20231016 | 125400 | 2428580900 | 33600 | 33600 | 33600 | 33550 | 59 |
| 391 | 20231016 | 125300 | 2426598750 | 33600 | 33500 | 33600 | 33500 | 2019 |
| 392 | 20231016 | 125200 | 2358949600 | 33450 | 33500 | 33500 | 33450 | 1108 |
| 393 | 20231016 | 125100 | 2321831800 | 33500 | 33450 | 33500 | 33450 | 21 |
| 394 | 20231016 | 125000 | 2321128600 | 33500 | 33500 | 33500 | 33450 | 236 |
| 395 | 20231016 | 124900 | 2313225950 | 33500 | 33450 | 33500 | 33450 | 135 |
| 396 | 20231016 | 124800 | 2308703500 | 33500 | 33450 | 33500 | 33450 | 34 |
| 397 | 20231016 | 124700 | 2307565550 | 33500 | 33500 | 33500 | 33500 | 25 |
| 398 | 20231016 | 124600 | 2306728050 | 33450 | 33500 | 33500 | 33400 | 774 |
| 399 | 20231016 | 124500 | 2280837700 | 33500 | 33500 | 33500 | 33450 | 43 |
| 400 | 20231016 | 124400 | 2279397350 | 33500 | 33500 | 33500 | 33500 | 534 |
| 401 | 20231016 | 124300 | 2261508350 | 33500 | 33500 | 33500 | 33450 | 215 |
| 402 | 20231016 | 124200 | 2254310700 | 33500 | 33450 | 33500 | 33450 | 58 |
| 403 | 20231016 | 124100 | 2252368550 | 33500 | 33500 | 33500 | 33450 | 10 |
| 404 | 20231016 | 124000 | 2252033700 | 33500 | 33500 | 33500 | 33500 | 241 |
| 405 | 20231016 | 123900 | 2243960200 | 33500 | 33450 | 33500 | 33450 | 33 |
| 406 | 20231016 | 123800 | 2242854750 | 33450 | 33500 | 33500 | 33450 | 23 |
| 407 | 20231016 | 123700 | 2242084350 | 33500 | 33500 | 33500 | 33500 | 104 |
| 408 | 20231016 | 123600 | 2238600350 | 33450 | 33500 | 33500 | 33450 | 31 |
| 409 | 20231016 | 123500 | 2237561900 | 33500 | 33500 | 33500 | 33450 | 245 |
| 410 | 20231016 | 123400 | 2229357050 | 33500 | 33500 | 33500 | 33400 | 567 |
| 411 | 20231016 | 123300 | 2210378500 | 33450 | 33500 | 33500 | 33450 | 84 |
| 412 | 20231016 | 123200 | 2207567900 | 33500 | 33450 | 33500 | 33400 | 504 |
| 413 | 20231016 | 123100 | 2190699150 | 33400 | 33550 | 33550 | 33400 | 1195 |
| 414 | 20231016 | 123000 | 2150752450 | 33500 | 33500 | 33550 | 33500 | 565 |
| 415 | 20231016 | 122900 | 2131823800 | 33500 | 33550 | 33600 | 33500 | 2011 |
| 416 | 20231016 | 122800 | 2064427400 | 33550 | 33550 | 33550 | 33550 | 619 |
| 417 | 20231016 | 122700 | 2043659950 | 33550 | 33550 | 33550 | 33500 | 54 |
| 418 | 20231016 | 122600 | 2041848350 | 33550 | 33550 | 33550 | 33500 | 20 |
| 419 | 20231016 | 122500 | 2041177400 | 33550 | 33550 | 33600 | 33550 | 1616 |
| 420 | 20231016 | 122400 | 1986960200 | 33550 | 33550 | 33550 | 33500 | 1590 |
| 421 | 20231016 | 122300 | 1933624100 | 33600 | 33600 | 33600 | 33550 | 33 |
| 422 | 20231016 | 122200 | 1932515350 | 33600 | 33600 | 33600 | 33550 | 154 |
| 423 | 20231016 | 122100 | 1927342600 | 33600 | 33600 | 33600 | 33550 | 824 |
| 424 | 20231016 | 122000 | 1899694200 | 33600 | 33600 | 33650 | 33550 | 688 |
| 425 | 20231016 | 121900 | 1876582350 | 33650 | 33600 | 33650 | 33600 | 120 |
| 426 | 20231016 | 121800 | 1872545600 | 33650 | 33650 | 33650 | 33600 | 677 |
| 427 | 20231016 | 121700 | 1849796500 | 33600 | 33700 | 33700 | 33600 | 75 |
| 428 | 20231016 | 121600 | 1847275050 | 33650 | 33700 | 33700 | 33650 | 200 |
| 429 | 20231016 | 121500 | 1840540150 | 33700 | 33700 | 33700 | 33700 | 16 |
| 430 | 20231016 | 121400 | 1840000950 | 33700 | 33650 | 33700 | 33650 | 35 |
| 431 | 20231016 | 121300 | 1838821500 | 33700 | 33700 | 33700 | 33650 | 144 |
| 432 | 20231016 | 121200 | 1833970200 | 33700 | 33700 | 33700 | 33650 | 138 |
| 433 | 20231016 | 121100 | 1829326250 | 33650 | 33700 | 33700 | 33650 | 16 |
| 434 | 20231016 | 121000 | 1828787150 | 33700 | 33700 | 33700 | 33650 | 123 |
| 435 | 20231016 | 120900 | 1824642150 | 33700 | 33700 | 33700 | 33650 | 228 |
| 436 | 20231016 | 120800 | 1816961800 | 33700 | 33700 | 33700 | 33650 | 16 |
| 437 | 20231016 | 120700 | 1816422650 | 33700 | 33700 | 33700 | 33650 | 151 |
| 438 | 20231016 | 120600 | 1811335850 | 33700 | 33700 | 33700 | 33650 | 65 |
| 439 | 20231016 | 120500 | 1809147050 | 33650 | 33650 | 33700 | 33650 | 32 |
| 440 | 20231016 | 120400 | 1808070050 | 33650 | 33700 | 33700 | 33650 | 124 |
| 441 | 20231016 | 120300 | 1803892050 | 33650 | 33700 | 33700 | 33650 | 127 |
| 442 | 20231016 | 120200 | 1799614700 | 33700 | 33700 | 33700 | 33650 | 21 |
| 443 | 20231016 | 120100 | 1798907250 | 33650 | 33700 | 33700 | 33650 | 163 |
| 444 | 20231016 | 120000 | 1793417400 | 33650 | 33700 | 33700 | 33650 | 91 |
| 445 | 20231016 | 115900 | 1790353200 | 33700 | 33700 | 33700 | 33600 | 1075 |
| 446 | 20231016 | 115800 | 1754131850 | 33650 | 33700 | 33700 | 33650 | 184 |
| 447 | 20231016 | 115700 | 1747935350 | 33650 | 33700 | 33700 | 33650 | 113 |
| 448 | 20231016 | 115600 | 1744131350 | 33700 | 33700 | 33700 | 33650 | 31 |
| 449 | 20231016 | 115500 | 1743086800 | 33700 | 33700 | 33700 | 33700 | 109 |
| 450 | 20231016 | 115400 | 1739413500 | 33700 | 33700 | 33700 | 33650 | 48 |
| 451 | 20231016 | 115300 | 1737797300 | 33700 | 33700 | 33700 | 33650 | 23 |
| 452 | 20231016 | 115200 | 1737022300 | 33700 | 33700 | 33700 | 33650 | 192 |
| 453 | 20231016 | 115100 | 1730555350 | 33700 | 33700 | 33700 | 33650 | 9 |
| 454 | 20231016 | 115000 | 1730252150 | 33700 | 33700 | 33700 | 33650 | 53 |
| 455 | 20231016 | 114900 | 1728467100 | 33700 | 33700 | 33700 | 33650 | 317 |
| 456 | 20231016 | 114800 | 1717791000 | 33700 | 33700 | 33700 | 33700 | 13 |
| 457 | 20231016 | 114700 | 1717352900 | 33700 | 33700 | 33700 | 33700 | 13 |
| 458 | 20231016 | 114600 | 1716914800 | 33700 | 33700 | 33700 | 33650 | 421 |
| 459 | 20231016 | 114500 | 1702742450 | 33700 | 33700 | 33700 | 33700 | 54 |
| 460 | 20231016 | 114400 | 1700922650 | 33700 | 33700 | 33700 | 33650 | 16 |
| 461 | 20231016 | 114300 | 1700383500 | 33650 | 33700 | 33700 | 33650 | 105 |
| 462 | 20231016 | 114200 | 1696845050 | 33700 | 33700 | 33700 | 33650 | 36 |
| 463 | 20231016 | 114100 | 1695632150 | 33700 | 33700 | 33700 | 33650 | 883 |
| 464 | 20231016 | 114000 | 1665878300 | 33650 | 33700 | 33700 | 33650 | 145 |
| 465 | 20231016 | 113900 | 1660994350 | 33700 | 33650 | 33700 | 33650 | 39 |
| 466 | 20231016 | 113800 | 1659681150 | 33700 | 33700 | 33700 | 33700 | 56 |
| 467 | 20231016 | 113700 | 1657793950 | 33700 | 33700 | 33700 | 33650 | 323 |
| 468 | 20231016 | 113600 | 1646919550 | 33700 | 33700 | 33700 | 33650 | 15 |
| 469 | 20231016 | 113500 | 1646414100 | 33700 | 33700 | 33700 | 33600 | 91 |
| 470 | 20231016 | 113400 | 1643350850 | 33700 | 33700 | 33700 | 33650 | 37 |
| 471 | 20231016 | 113300 | 1642104000 | 33700 | 33700 | 33700 | 33650 | 194 |
| 472 | 20231016 | 113200 | 1635571300 | 33700 | 33700 | 33700 | 33650 | 51 |
| 473 | 20231016 | 113100 | 1633854100 | 33700 | 33700 | 33700 | 33700 | 71 |
| 474 | 20231016 | 113000 | 1631461400 | 33650 | 33700 | 33700 | 33650 | 182 |
| 475 | 20231016 | 112900 | 1625331300 | 33700 | 33600 | 33700 | 33600 | 186 |
| 476 | 20231016 | 112800 | 1619071800 | 33650 | 33650 | 33650 | 33600 | 201 |
| 477 | 20231016 | 112700 | 1612308300 | 33650 | 33650 | 33650 | 33650 | 121 |
| 478 | 20231016 | 112600 | 1608236650 | 33650 | 33650 | 33650 | 33600 | 32 |
| 479 | 20231016 | 112500 | 1607160050 | 33650 | 33700 | 33700 | 33650 | 144 |
| 480 | 20231016 | 112400 | 1602313600 | 33700 | 33700 | 33700 | 33650 | 122 |
| 481 | 20231016 | 112300 | 1598202500 | 33700 | 33700 | 33700 | 33700 | 37 |
| 482 | 20231016 | 112200 | 1596955600 | 33700 | 33700 | 33700 | 33650 | 237 |
| 483 | 20231016 | 112100 | 1588979350 | 33700 | 33650 | 33700 | 33650 | 109 |
| 484 | 20231016 | 112000 | 1585306300 | 33700 | 33650 | 33700 | 33650 | 106 |
| 485 | 20231016 | 111900 | 1581735800 | 33700 | 33700 | 33700 | 33650 | 153 |
| 486 | 20231016 | 111800 | 1576583500 | 33650 | 33700 | 33700 | 33650 | 184 |
| 487 | 20231016 | 111700 | 1570384700 | 33700 | 33700 | 33700 | 33650 | 51 |
| 488 | 20231016 | 111600 | 1568666100 | 33700 | 33700 | 33700 | 33700 | 36 |
| 489 | 20231016 | 111500 | 1567452900 | 33700 | 33650 | 33700 | 33650 | 91 |
| 490 | 20231016 | 111400 | 1564386300 | 33700 | 33650 | 33700 | 33650 | 165 |
| 491 | 20231016 | 111300 | 1558833100 | 33700 | 33700 | 33700 | 33700 | 86 |
| 492 | 20231016 | 111200 | 1555934900 | 33700 | 33700 | 33700 | 33650 | 213 |
| 493 | 20231016 | 111100 | 1548758100 | 33700 | 33700 | 33700 | 33650 | 106 |
| 494 | 20231016 | 111000 | 1545185950 | 33650 | 33600 | 33750 | 33600 | 6347 |
| 495 | 20231016 | 110900 | 1331608750 | 33650 | 33650 | 33650 | 33600 | 548 |
| 496 | 20231016 | 110800 | 1313172650 | 33650 | 33700 | 33700 | 33650 | 252 |
| 497 | 20231016 | 110700 | 1304692450 | 33750 | 33750 | 33750 | 33650 | 722 |
| 498 | 20231016 | 110600 | 1280359750 | 33750 | 33750 | 33750 | 33700 | 140 |
| 499 | 20231016 | 110500 | 1275635750 | 33700 | 33700 | 33750 | 33700 | 114 |
| 500 | 20231016 | 110400 | 1271792400 | 33700 | 33750 | 33750 | 33700 | 151 |
| 501 | 20231016 | 110300 | 1266702900 | 33750 | 33800 | 33800 | 33750 | 457 |
| 502 | 20231016 | 110200 | 1251278700 | 33800 | 33800 | 33800 | 33750 | 143 |
| 503 | 20231016 | 110100 | 1246450300 | 33800 | 33800 | 33800 | 33750 | 22 |
| 504 | 20231016 | 110000 | 1245706750 | 33800 | 33750 | 33800 | 33750 | 97 |
| 505 | 20231016 | 105900 | 1242428400 | 33800 | 33850 | 33850 | 33750 | 148 |
| 506 | 20231016 | 105800 | 1237425750 | 33800 | 33800 | 33850 | 33800 | 232 |
| 507 | 20231016 | 105700 | 1229583000 | 33800 | 33750 | 33800 | 33750 | 139 |
| 508 | 20231016 | 105600 | 1224886000 | 33800 | 33800 | 33800 | 33750 | 32 |
| 509 | 20231016 | 105500 | 1223804450 | 33800 | 33750 | 33800 | 33750 | 173 |
| 510 | 20231016 | 105400 | 1217957150 | 33800 | 33800 | 33800 | 33750 | 108 |
| 511 | 20231016 | 105300 | 1214306850 | 33800 | 33800 | 33800 | 33750 | 41 |
| 512 | 20231016 | 105200 | 1212921100 | 33800 | 33800 | 33800 | 33750 | 54 |
| 513 | 20231016 | 105100 | 1211096050 | 33800 | 33800 | 33850 | 33750 | 443 |
| 514 | 20231016 | 105000 | 1196129450 | 33800 | 33800 | 33850 | 33800 | 13 |
| 515 | 20231016 | 104900 | 1195690000 | 33850 | 33850 | 33850 | 33800 | 24 |
| 516 | 20231016 | 104800 | 1194877650 | 33850 | 33850 | 33850 | 33800 | 108 |
| 517 | 20231016 | 104700 | 1191221900 | 33850 | 33850 | 33850 | 33750 | 39 |
| 518 | 20231016 | 104600 | 1189903050 | 33750 | 33850 | 33850 | 33750 | 6 |
| 519 | 20231016 | 104500 | 1189700050 | 33850 | 33850 | 33850 | 33750 | 303 |
| 520 | 20231016 | 104400 | 1179457850 | 33850 | 33850 | 33850 | 33800 | 463 |
| 521 | 20231016 | 104300 | 1163805000 | 33850 | 33850 | 33850 | 33800 | 35 |
| 522 | 20231016 | 104200 | 1162620300 | 33850 | 33850 | 33850 | 33800 | 119 |
| 523 | 20231016 | 104100 | 1158593000 | 33800 | 33850 | 33850 | 33800 | 82 |
| 524 | 20231016 | 104000 | 1155819600 | 33800 | 33850 | 33850 | 33800 | 27 |
| 525 | 20231016 | 103900 | 1154906300 | 33850 | 33850 | 33850 | 33850 | 108 |
| 526 | 20231016 | 103800 | 1151250500 | 33850 | 33850 | 33850 | 33800 | 39 |
| 527 | 20231016 | 103700 | 1149931350 | 33800 | 33850 | 33850 | 33800 | 252 |
| 528 | 20231016 | 103600 | 1141401200 | 33850 | 33850 | 33900 | 33850 | 497 |
| 529 | 20231016 | 103500 | 1124577350 | 33850 | 33900 | 33900 | 33850 | 244 |
| 530 | 20231016 | 103400 | 1116316300 | 33900 | 33950 | 33950 | 33850 | 26 |
| 531 | 20231016 | 103300 | 1115434000 | 33950 | 33950 | 33950 | 33950 | 120 |
| 532 | 20231016 | 103200 | 1111360000 | 33950 | 33950 | 33950 | 33900 | 168 |
| 533 | 20231016 | 103100 | 1105663900 | 33950 | 33950 | 33950 | 33900 | 109 |
| 534 | 20231016 | 103000 | 1101964850 | 33950 | 33950 | 33950 | 33950 | 149 |
| 535 | 20231016 | 102900 | 1096906300 | 33950 | 33950 | 33950 | 33900 | 48 |
| 536 | 20231016 | 102800 | 1095276900 | 33950 | 33900 | 33950 | 33900 | 60 |
| 537 | 20231016 | 102700 | 1093241650 | 33900 | 33900 | 33900 | 33850 | 427 |
| 538 | 20231016 | 102600 | 1078766500 | 33900 | 33900 | 33900 | 33900 | 52 |
| 539 | 20231016 | 102500 | 1077003700 | 33900 | 33800 | 33900 | 33800 | 516 |
| 540 | 20231016 | 102400 | 1059536550 | 33850 | 33850 | 33850 | 33850 | 324 |
| 541 | 20231016 | 102300 | 1048569150 | 33800 | 33850 | 33850 | 33800 | 378 |
| 542 | 20231016 | 102200 | 1035789750 | 33850 | 33850 | 33850 | 33800 | 46 |
| 543 | 20231016 | 102100 | 1034232700 | 33850 | 33850 | 33850 | 33850 | 101 |
| 544 | 20231016 | 102000 | 1030813850 | 33850 | 33850 | 33850 | 33800 | 16 |
| 545 | 20231016 | 101900 | 1030272400 | 33850 | 33850 | 33850 | 33850 | 191 |
| 546 | 20231016 | 101800 | 1023807050 | 33850 | 33800 | 33850 | 33800 | 156 |
| 547 | 20231016 | 101700 | 1018526500 | 33850 | 33850 | 33850 | 33850 | 18 |
| 548 | 20231016 | 101600 | 1017917200 | 33850 | 33900 | 33900 | 33850 | 184 |
| 549 | 20231016 | 101500 | 1011687700 | 33850 | 33900 | 33900 | 33850 | 43 |
| 550 | 20231016 | 101400 | 1010230550 | 33900 | 33900 | 33900 | 33900 | 2 |
| 551 | 20231016 | 101300 | 1010162750 | 33850 | 33900 | 33900 | 33850 | 2 |
| 552 | 20231016 | 101200 | 1010095000 | 33850 | 33900 | 33900 | 33850 | 234 |
| 553 | 20231016 | 101100 | 1002171850 | 33900 | 33900 | 33900 | 33850 | 126 |
| 554 | 20231016 | 101000 | 997901200 | 33900 | 33900 | 33900 | 33900 | 24 |
| 555 | 20231016 | 100900 | 997087600 | 33900 | 33850 | 33900 | 33850 | 3 |
| 556 | 20231016 | 100800 | 996985950 | 33900 | 33800 | 33900 | 33800 | 48 |
| 557 | 20231016 | 100700 | 995359100 | 33900 | 33950 | 33950 | 33900 | 8 |
| 558 | 20231016 | 100600 | 995087550 | 33900 | 33900 | 33950 | 33800 | 505 |
| 559 | 20231016 | 100500 | 977962950 | 33950 | 33950 | 33950 | 33900 | 39 |
| 560 | 20231016 | 100400 | 976639400 | 33950 | 33900 | 33950 | 33900 | 65 |
| 561 | 20231016 | 100300 | 974435150 | 33950 | 33950 | 33950 | 33950 | 6 |
| 562 | 20231016 | 100200 | 974231450 | 33950 | 33900 | 33950 | 33900 | 7 |
| 563 | 20231016 | 100100 | 973993850 | 33950 | 33950 | 33950 | 33950 | 41 |
| 564 | 20231016 | 100000 | 972601900 | 33950 | 33900 | 33950 | 33850 | 552 |
| 565 | 20231016 | 095900 | 953894500 | 33900 | 33950 | 33950 | 33900 | 29 |
| 566 | 20231016 | 095800 | 952910000 | 33950 | 33950 | 33950 | 33950 | 65 |
| 567 | 20231016 | 095700 | 950703250 | 33950 | 33950 | 33950 | 33900 | 202 |
| 568 | 20231016 | 095600 | 943845450 | 33950 | 33950 | 33950 | 33950 | 20 |
| 569 | 20231016 | 095500 | 943166450 | 33900 | 33900 | 33900 | 33900 | 81 |
| 570 | 20231016 | 095400 | 940420550 | 33900 | 33850 | 33900 | 33850 | 225 |
| 571 | 20231016 | 095300 | 932803750 | 33850 | 33800 | 33850 | 33800 | 10 |
| 572 | 20231016 | 095200 | 932465300 | 33850 | 33850 | 33850 | 33850 | 9 |
| 573 | 20231016 | 095100 | 932160650 | 33850 | 33800 | 33850 | 33800 | 18 |
| 574 | 20231016 | 095000 | 931552000 | 33800 | 33850 | 33850 | 33800 | 62 |
| 575 | 20231016 | 094900 | 929454750 | 33750 | 33900 | 33900 | 33750 | 312 |
| 576 | 20231016 | 094800 | 918908850 | 33850 | 33850 | 33850 | 33850 | 93 |
| 577 | 20231016 | 094700 | 915760800 | 33800 | 33850 | 33850 | 33800 | 31 |
| 578 | 20231016 | 094600 | 914711500 | 33800 | 33800 | 33800 | 33800 | 237 |
| 579 | 20231016 | 094500 | 906700900 | 33850 | 33900 | 33900 | 33850 | 407 |
| 580 | 20231016 | 094400 | 892923600 | 33900 | 33900 | 33900 | 33900 | 34 |
| 581 | 20231016 | 094300 | 891771000 | 33950 | 33900 | 33950 | 33900 | 29 |
| 582 | 20231016 | 094200 | 890786950 | 33850 | 33850 | 33850 | 33850 | 15 |
| 583 | 20231016 | 094100 | 890279200 | 33850 | 33850 | 33850 | 33800 | 20 |
| 584 | 20231016 | 094000 | 889602250 | 33850 | 33800 | 33900 | 33800 | 146 |
| 585 | 20231016 | 093900 | 884665800 | 33800 | 33750 | 33800 | 33750 | 41 |
| 586 | 20231016 | 093800 | 883281550 | 33750 | 33800 | 33800 | 33750 | 66 |
| 587 | 20231016 | 093700 | 881051750 | 33800 | 33950 | 33950 | 33750 | 124 |
| 588 | 20231016 | 093600 | 876860200 | 33750 | 33850 | 33950 | 33750 | 365 |
| 589 | 20231016 | 093500 | 864506800 | 33900 | 33900 | 33950 | 33900 | 213 |
| 590 | 20231016 | 093400 | 857285800 | 33900 | 33850 | 33900 | 33850 | 1604 |
| 591 | 20231016 | 093300 | 802911050 | 33900 | 33850 | 33900 | 33850 | 369 |
| 592 | 20231016 | 093200 | 790420150 | 33850 | 33800 | 33850 | 33800 | 392 |
| 593 | 20231016 | 093100 | 777169000 | 33800 | 33750 | 33800 | 33750 | 180 |
| 594 | 20231016 | 093000 | 771093650 | 33750 | 33750 | 33800 | 33750 | 6 |
| 595 | 20231016 | 092900 | 770891100 | 33750 | 33750 | 33850 | 33750 | 114 |
| 596 | 20231016 | 092800 | 767041950 | 33750 | 33750 | 33750 | 33700 | 365 |
| 597 | 20231016 | 092700 | 754734550 | 33700 | 33700 | 33750 | 33700 | 114 |
| 598 | 20231016 | 092600 | 750892300 | 33750 | 33750 | 33750 | 33700 | 38 |
| 599 | 20231016 | 092500 | 749611100 | 33700 | 33900 | 33900 | 33700 | 5877 |
| 600 | 20231016 | 092400 | 550692900 | 33900 | 33900 | 33900 | 33900 | 18 |
| 601 | 20231016 | 092300 | 550082700 | 33900 | 33900 | 33900 | 33850 | 42 |
| 602 | 20231016 | 092200 | 548660600 | 33900 | 33850 | 33900 | 33800 | 654 |
| 603 | 20231016 | 092100 | 526515550 | 33850 | 33850 | 33850 | 33800 | 27 |
| 604 | 20231016 | 092000 | 525601700 | 33850 | 33800 | 33850 | 33800 | 47 |
| 605 | 20231016 | 091900 | 524012600 | 33750 | 33750 | 33800 | 33750 | 64 |
| 606 | 20231016 | 091800 | 521851750 | 33750 | 33750 | 33800 | 33750 | 144 |
| 607 | 20231016 | 091700 | 516990350 | 33750 | 33750 | 33800 | 33700 | 801 |
| 608 | 20231016 | 091600 | 489936450 | 33800 | 33800 | 33850 | 33750 | 992 |
| 609 | 20231016 | 091500 | 456412000 | 33800 | 33850 | 33850 | 33800 | 42 |
| 610 | 20231016 | 091400 | 454991100 | 33850 | 33850 | 33850 | 33800 | 364 |
| 611 | 20231016 | 091300 | 442671050 | 33850 | 33850 | 33850 | 33800 | 1198 |
| 612 | 20231016 | 091200 | 402121850 | 33800 | 33850 | 33850 | 33800 | 283 |
| 613 | 20231016 | 091100 | 392544750 | 33850 | 33850 | 33900 | 33850 | 181 |
| 614 | 20231016 | 091000 | 386414550 | 33900 | 33850 | 33900 | 33800 | 286 |
| 615 | 20231016 | 090900 | 376733450 | 33850 | 33900 | 34000 | 33850 | 851 |
| 616 | 20231016 | 090800 | 347895800 | 33900 | 33900 | 33900 | 33800 | 1110 |
| 617 | 20231016 | 090700 | 310341050 | 33900 | 33850 | 33900 | 33800 | 873 |
| 618 | 20231016 | 090600 | 280830850 | 33850 | 33850 | 33850 | 33800 | 557 |
| 619 | 20231016 | 090500 | 261989700 | 33750 | 33700 | 33800 | 33700 | 675 |
| 620 | 20231016 | 090400 | 239208150 | 33700 | 33800 | 33850 | 33650 | 1305 |
| 621 | 20231016 | 090300 | 195208250 | 33750 | 33800 | 33800 | 33700 | 483 |
| 622 | 20231016 | 090200 | 178917500 | 33600 | 33850 | 33900 | 33550 | 2317 |
| 623 | 20231016 | 090100 | 100622100 | 33850 | 33950 | 34100 | 33850 | 599 |
| 624 | 20231016 | 090000 | 80308850 | 33900 | 34200 | 34200 | 33900 | 2236 |