32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 3 | 20231023 | 185700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231023 | 185600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231023 | 185500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231023 | 185400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231023 | 185300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231023 | 185200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231023 | 185100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231023 | 185000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231023 | 184900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231023 | 184800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231023 | 184700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231023 | 184600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231023 | 184500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231023 | 184400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231023 | 184300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231023 | 184200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231023 | 184100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231023 | 184000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231023 | 183900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231023 | 183800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231023 | 183700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231023 | 183600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231023 | 183500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231023 | 183400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231023 | 183300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231023 | 183200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231023 | 183100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231023 | 183000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231023 | 182900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231023 | 182800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 33 | 20231023 | 182700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231023 | 182600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231023 | 182500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231023 | 182400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231023 | 182300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231023 | 182200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231023 | 182100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231023 | 182000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231023 | 181900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231023 | 181800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231023 | 181700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231023 | 181600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231023 | 181500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231023 | 181400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231023 | 181300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231023 | 181200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231023 | 181100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231023 | 181000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231023 | 180900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231023 | 180800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231023 | 180700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231023 | 180600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231023 | 180500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231023 | 180400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231023 | 180300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231023 | 180200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231023 | 180100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231023 | 180000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231023 | 175900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231023 | 175800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 63 | 20231023 | 175700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231023 | 175600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231023 | 175500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231023 | 175400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231023 | 175300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231023 | 175200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231023 | 175100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231023 | 175000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231023 | 174900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231023 | 174800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231023 | 174700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231023 | 174600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231023 | 174500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231023 | 174400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231023 | 174300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231023 | 174200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231023 | 174100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231023 | 174000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231023 | 173900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231023 | 173800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231023 | 173700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231023 | 173600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231023 | 173500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231023 | 173400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231023 | 173300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231023 | 173200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231023 | 173100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231023 | 173000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231023 | 172900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231023 | 172800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 93 | 20231023 | 172700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231023 | 172600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231023 | 172500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231023 | 172400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231023 | 172300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231023 | 172200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231023 | 172100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231023 | 172000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231023 | 171900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231023 | 171800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231023 | 171700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231023 | 171600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231023 | 171500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231023 | 171400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231023 | 171300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231023 | 171200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231023 | 171100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231023 | 171000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231023 | 170900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231023 | 170800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231023 | 170700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231023 | 170600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231023 | 170500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231023 | 170400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231023 | 170300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231023 | 170200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231023 | 170100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231023 | 170000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231023 | 165900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231023 | 165800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 123 | 20231023 | 165700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231023 | 165600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231023 | 165500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231023 | 165400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231023 | 165300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231023 | 165200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231023 | 165100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231023 | 165000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231023 | 164900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231023 | 164800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231023 | 164700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231023 | 164600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231023 | 164500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231023 | 164400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231023 | 164300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231023 | 164200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231023 | 164100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231023 | 164000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231023 | 163900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231023 | 163800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231023 | 163700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231023 | 163600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231023 | 163500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231023 | 163400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231023 | 163300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231023 | 163200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231023 | 163100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231023 | 163000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231023 | 162900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231023 | 162800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 153 | 20231023 | 162700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231023 | 162600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231023 | 162500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231023 | 162400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231023 | 162300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231023 | 162200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231023 | 162100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231023 | 162000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231023 | 161900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231023 | 161800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231023 | 161700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231023 | 161600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231023 | 161500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231023 | 161400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231023 | 161300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231023 | 161200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231023 | 161100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231023 | 161000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231023 | 160900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231023 | 160800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231023 | 160700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231023 | 160600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231023 | 160500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231023 | 160400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231023 | 160300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231023 | 160200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231023 | 160100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231023 | 160000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231023 | 155900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231023 | 155800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 183 | 20231023 | 155700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231023 | 155600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231023 | 155500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231023 | 155400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231023 | 155300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231023 | 155200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231023 | 155100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231023 | 155000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231023 | 154900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231023 | 154800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231023 | 154700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231023 | 154600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231023 | 154500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231023 | 154400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231023 | 154300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231023 | 154200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231023 | 154100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231023 | 154000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231023 | 153900 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231023 | 153800 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231023 | 153700 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231023 | 153600 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231023 | 153500 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231023 | 153400 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231023 | 153300 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231023 | 153200 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231023 | 153100 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231023 | 153000 | 9067445300 | 45950 | 45950 | 45950 | 45950 | 7062 |
| 211 | 20231023 | 152900 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20231023 | 152800 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 213 | 20231023 | 152700 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20231023 | 152600 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20231023 | 152500 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20231023 | 152400 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20231023 | 152300 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20231023 | 152200 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20231023 | 152100 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20231023 | 152000 | 8742946400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20231023 | 151900 | 8742946400 | 45850 | 45800 | 45850 | 45800 | 150 |
| 222 | 20231023 | 151800 | 8736069600 | 45850 | 45850 | 45850 | 45800 | 369 |
| 223 | 20231023 | 151700 | 8719160950 | 45850 | 45850 | 45850 | 45800 | 80 |
| 224 | 20231023 | 151600 | 8715493100 | 45850 | 45850 | 45850 | 45800 | 254 |
| 225 | 20231023 | 151500 | 8703847450 | 45850 | 45850 | 45850 | 45800 | 100 |
| 226 | 20231023 | 151400 | 8699263450 | 45850 | 45850 | 45850 | 45850 | 58 |
| 227 | 20231023 | 151300 | 8696604150 | 45850 | 45850 | 45850 | 45850 | 130 |
| 228 | 20231023 | 151200 | 8690643650 | 45850 | 45850 | 45850 | 45800 | 365 |
| 229 | 20231023 | 151100 | 8673910500 | 45850 | 45850 | 45850 | 45800 | 169 |
| 230 | 20231023 | 151000 | 8666161900 | 45850 | 45850 | 45850 | 45800 | 260 |
| 231 | 20231023 | 150900 | 8654251900 | 45800 | 45850 | 45900 | 45800 | 461 |
| 232 | 20231023 | 150800 | 8633113000 | 45900 | 45900 | 45900 | 45850 | 3577 |
| 233 | 20231023 | 150700 | 8469088750 | 45850 | 45900 | 45900 | 45850 | 51 |
| 234 | 20231023 | 150600 | 8466748650 | 45900 | 45900 | 45900 | 45850 | 1150 |
| 235 | 20231023 | 150500 | 8414015100 | 45900 | 45900 | 45900 | 45850 | 1258 |
| 236 | 20231023 | 150400 | 8356326950 | 45900 | 45850 | 45900 | 45850 | 5817 |
| 237 | 20231023 | 150300 | 8089587150 | 45900 | 45900 | 45900 | 45850 | 65 |
| 238 | 20231023 | 150200 | 8086603700 | 45850 | 45900 | 45900 | 45850 | 59 |
| 239 | 20231023 | 150100 | 8083895700 | 45900 | 45900 | 45900 | 45850 | 201 |
| 240 | 20231023 | 150000 | 8074669850 | 45900 | 45900 | 45900 | 45850 | 306 |
| 241 | 20231023 | 145900 | 8060625900 | 45900 | 45850 | 45900 | 45850 | 193 |
| 242 | 20231023 | 145800 | 8051767350 | 45850 | 45900 | 45900 | 45850 | 72 |
| 243 | 20231023 | 145700 | 8048462650 | 45900 | 45900 | 45900 | 45850 | 157 |
| 244 | 20231023 | 145600 | 8041256400 | 45900 | 45900 | 45900 | 45850 | 221 |
| 245 | 20231023 | 145500 | 8031112550 | 45900 | 45850 | 45900 | 45850 | 146 |
| 246 | 20231023 | 145400 | 8024412650 | 45850 | 45850 | 45900 | 45850 | 72 |
| 247 | 20231023 | 145300 | 8021108250 | 45900 | 45850 | 45900 | 45850 | 95 |
| 248 | 20231023 | 145200 | 8016751850 | 45900 | 45850 | 45900 | 45850 | 1648 |
| 249 | 20231023 | 145100 | 7941164200 | 45850 | 45850 | 45850 | 45800 | 101 |
| 250 | 20231023 | 145000 | 7936533400 | 45850 | 45850 | 45850 | 45800 | 372 |
| 251 | 20231023 | 144900 | 7919477250 | 45850 | 45800 | 45850 | 45800 | 1421 |
| 252 | 20231023 | 144800 | 7854367650 | 45800 | 45850 | 45850 | 45800 | 290 |
| 253 | 20231023 | 144700 | 7841084050 | 45900 | 45850 | 45900 | 45850 | 1385 |
| 254 | 20231023 | 144600 | 7777574800 | 45850 | 45800 | 45850 | 45800 | 143 |
| 255 | 20231023 | 144500 | 7771024850 | 45850 | 45850 | 45850 | 45800 | 354 |
| 256 | 20231023 | 144400 | 7754796500 | 45850 | 45800 | 45850 | 45750 | 5203 |
| 257 | 20231023 | 144300 | 7516447600 | 45800 | 45800 | 45800 | 45800 | 112 |
| 258 | 20231023 | 144200 | 7511318000 | 45800 | 45750 | 45850 | 45750 | 1420 |
| 259 | 20231023 | 144100 | 7446312900 | 45750 | 45700 | 45750 | 45700 | 73 |
| 260 | 20231023 | 144000 | 7442973300 | 45750 | 45750 | 45750 | 45700 | 469 |
| 261 | 20231023 | 143900 | 7421520300 | 45750 | 45700 | 45750 | 45700 | 1354 |
| 262 | 20231023 | 143800 | 7359612550 | 45700 | 45800 | 45800 | 45650 | 568 |
| 263 | 20231023 | 143700 | 7333632150 | 45750 | 45750 | 45800 | 45750 | 1705 |
| 264 | 20231023 | 143600 | 7255619100 | 45700 | 45750 | 45800 | 45700 | 154 |
| 265 | 20231023 | 143500 | 7248577050 | 45750 | 45850 | 45850 | 45750 | 564 |
| 266 | 20231023 | 143400 | 7222739600 | 45800 | 45800 | 45850 | 45800 | 1460 |
| 267 | 20231023 | 143300 | 7155863700 | 45750 | 45750 | 45800 | 45750 | 144 |
| 268 | 20231023 | 143200 | 7149271100 | 45750 | 45800 | 45850 | 45750 | 1430 |
| 269 | 20231023 | 143100 | 7083772250 | 45750 | 45850 | 45850 | 45750 | 243 |
| 270 | 20231023 | 143000 | 7072643950 | 45850 | 45850 | 45850 | 45850 | 375 |
| 271 | 20231023 | 142900 | 7055450200 | 45800 | 45850 | 45900 | 45800 | 1418 |
| 272 | 20231023 | 142800 | 6990407900 | 45850 | 45800 | 45850 | 45800 | 197 |
| 273 | 20231023 | 142700 | 6981380500 | 45850 | 45850 | 45850 | 45800 | 1423 |
| 274 | 20231023 | 142600 | 6916138700 | 45850 | 45900 | 45900 | 45800 | 415 |
| 275 | 20231023 | 142500 | 6897108800 | 45900 | 45900 | 45900 | 45900 | 383 |
| 276 | 20231023 | 142400 | 6879529100 | 45900 | 45850 | 45900 | 45850 | 1371 |
| 277 | 20231023 | 142300 | 6816659350 | 45800 | 45850 | 45900 | 45800 | 270 |
| 278 | 20231023 | 142200 | 6804287750 | 45900 | 45850 | 45900 | 45850 | 2668 |
| 279 | 20231023 | 142100 | 6681958000 | 45800 | 45850 | 45850 | 45800 | 166 |
| 280 | 20231023 | 142000 | 6674350500 | 45850 | 45850 | 45850 | 45850 | 368 |
| 281 | 20231023 | 141900 | 6657477700 | 45850 | 45800 | 45850 | 45800 | 1373 |
| 282 | 20231023 | 141800 | 6594577250 | 45800 | 45800 | 45850 | 45800 | 306 |
| 283 | 20231023 | 141700 | 6580560000 | 45850 | 45850 | 45850 | 45800 | 1513 |
| 284 | 20231023 | 141600 | 6511201500 | 45800 | 45900 | 45900 | 45800 | 268 |
| 285 | 20231023 | 141500 | 6498910450 | 45900 | 45950 | 45950 | 45900 | 356 |
| 286 | 20231023 | 141400 | 6482557850 | 45950 | 45950 | 45950 | 45950 | 1274 |
| 287 | 20231023 | 141300 | 6424017550 | 45900 | 45950 | 45950 | 45900 | 156 |
| 288 | 20231023 | 141200 | 6416855850 | 45900 | 45950 | 46000 | 45900 | 2021 |
| 289 | 20231023 | 141100 | 6323988050 | 45900 | 46000 | 46000 | 45900 | 315 |
| 290 | 20231023 | 141000 | 6309520750 | 45950 | 45950 | 46000 | 45950 | 288 |
| 291 | 20231023 | 140900 | 6296275200 | 45950 | 46000 | 46000 | 45950 | 1801 |
| 292 | 20231023 | 140800 | 6213435500 | 45950 | 46050 | 46050 | 45950 | 194 |
| 293 | 20231023 | 140700 | 6204510450 | 46050 | 46000 | 46050 | 46000 | 1251 |
| 294 | 20231023 | 140600 | 6146952150 | 46000 | 46000 | 46000 | 46000 | 86 |
| 295 | 20231023 | 140500 | 6142996150 | 45950 | 46000 | 46000 | 45950 | 415 |
| 296 | 20231023 | 140400 | 6123912200 | 45950 | 46000 | 46000 | 45950 | 1250 |
| 297 | 20231023 | 140300 | 6066413850 | 45950 | 45950 | 46000 | 45950 | 274 |
| 298 | 20231023 | 140200 | 6053822300 | 46000 | 46000 | 46000 | 46000 | 1319 |
| 299 | 20231023 | 140100 | 5993148300 | 46000 | 46000 | 46000 | 46000 | 75 |
| 300 | 20231023 | 140000 | 5989698300 | 45950 | 46000 | 46000 | 45950 | 338 |
| 301 | 20231023 | 135900 | 5974151300 | 45950 | 46000 | 46000 | 45950 | 1597 |
| 302 | 20231023 | 135800 | 5900694850 | 45950 | 45950 | 46000 | 45950 | 123 |
| 303 | 20231023 | 135700 | 5895039250 | 45950 | 46000 | 46050 | 45950 | 1518 |
| 304 | 20231023 | 135600 | 5825213850 | 45950 | 46000 | 46000 | 45950 | 575 |
| 305 | 20231023 | 135500 | 5798788850 | 45950 | 46000 | 46000 | 45950 | 959 |
| 306 | 20231023 | 135400 | 5754677550 | 45950 | 45950 | 46000 | 45950 | 624 |
| 307 | 20231023 | 135300 | 5726002250 | 45900 | 45950 | 46000 | 45900 | 216 |
| 308 | 20231023 | 135200 | 5716083950 | 45950 | 46050 | 46050 | 45950 | 1577 |
| 309 | 20231023 | 135100 | 5643497850 | 46000 | 46050 | 46050 | 46000 | 122 |
| 310 | 20231023 | 135000 | 5637884500 | 46050 | 46050 | 46050 | 46000 | 343 |
| 311 | 20231023 | 134900 | 5622092550 | 46000 | 46050 | 46100 | 46000 | 1297 |
| 312 | 20231023 | 134800 | 5562338900 | 46050 | 46050 | 46050 | 46000 | 150 |
| 313 | 20231023 | 134700 | 5555433900 | 46050 | 46000 | 46050 | 46000 | 1226 |
| 314 | 20231023 | 134600 | 5499016250 | 46000 | 46000 | 46000 | 46000 | 365 |
| 315 | 20231023 | 134500 | 5482226250 | 46100 | 46100 | 46100 | 46100 | 244 |
| 316 | 20231023 | 134400 | 5470977850 | 46050 | 46050 | 46050 | 46050 | 1198 |
| 317 | 20231023 | 134300 | 5415809950 | 46000 | 46000 | 46000 | 46000 | 2 |
| 318 | 20231023 | 134200 | 5415717950 | 46000 | 46100 | 46150 | 46000 | 1780 |
| 319 | 20231023 | 134100 | 5333671450 | 46100 | 46100 | 46100 | 46050 | 132 |
| 320 | 20231023 | 134000 | 5327592100 | 46100 | 46150 | 46150 | 46100 | 597 |
| 321 | 20231023 | 133900 | 5300058200 | 46150 | 46100 | 46150 | 46100 | 1176 |
| 322 | 20231023 | 133800 | 5245829600 | 46100 | 46100 | 46100 | 46100 | 0 |
| 323 | 20231023 | 133700 | 5245829600 | 46100 | 46100 | 46150 | 46100 | 1399 |
| 324 | 20231023 | 133600 | 5181321800 | 46100 | 46100 | 46100 | 46100 | 22 |
| 325 | 20231023 | 133500 | 5180307600 | 46100 | 46100 | 46100 | 46100 | 269 |
| 326 | 20231023 | 133400 | 5167906700 | 46100 | 46050 | 46100 | 46050 | 1167 |
| 327 | 20231023 | 133300 | 5114158950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 328 | 20231023 | 133200 | 5114158950 | 46050 | 46050 | 46100 | 46050 | 1365 |
| 329 | 20231023 | 133100 | 5051285200 | 46050 | 46050 | 46050 | 46050 | 1 |
| 330 | 20231023 | 133000 | 5051239150 | 46050 | 46050 | 46050 | 46050 | 244 |
| 331 | 20231023 | 132900 | 5040002950 | 46050 | 46050 | 46100 | 46050 | 1359 |
| 332 | 20231023 | 132800 | 4977385750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 333 | 20231023 | 132700 | 4977385750 | 46050 | 46050 | 46050 | 46050 | 1 |
| 334 | 20231023 | 132600 | 4977339700 | 46000 | 46000 | 46050 | 46000 | 11 |
| 335 | 20231023 | 132500 | 4976833650 | 46050 | 46000 | 46050 | 46000 | 248 |
| 336 | 20231023 | 132400 | 4965421350 | 46000 | 46000 | 46050 | 45950 | 1607 |
| 337 | 20231023 | 132300 | 4891461450 | 46000 | 46000 | 46000 | 46000 | 1083 |
| 338 | 20231023 | 132200 | 4841643450 | 46000 | 46050 | 46050 | 46000 | 30 |
| 339 | 20231023 | 132100 | 4840262350 | 46050 | 46050 | 46050 | 46050 | 0 |
| 340 | 20231023 | 132000 | 4840262350 | 46050 | 46050 | 46050 | 46050 | 245 |
| 341 | 20231023 | 131900 | 4828980100 | 46050 | 46000 | 46050 | 46000 | 335 |
| 342 | 20231023 | 131800 | 4813568450 | 45950 | 46000 | 46000 | 45950 | 30 |
| 343 | 20231023 | 131700 | 4812189200 | 45950 | 46000 | 46050 | 45950 | 231 |
| 344 | 20231023 | 131600 | 4801570650 | 46000 | 46000 | 46000 | 46000 | 1 |
| 345 | 20231023 | 131500 | 4801524650 | 46050 | 46050 | 46050 | 46050 | 259 |
| 346 | 20231023 | 131400 | 4789597700 | 46050 | 46000 | 46050 | 46000 | 1167 |
| 347 | 20231023 | 131300 | 4735901700 | 46000 | 46000 | 46000 | 46000 | 59 |
| 348 | 20231023 | 131200 | 4733187700 | 46000 | 46000 | 46000 | 46000 | 88 |
| 349 | 20231023 | 131100 | 4729139700 | 46050 | 46000 | 46050 | 46000 | 150 |
| 350 | 20231023 | 131000 | 4722234700 | 46050 | 46050 | 46050 | 46050 | 244 |
| 351 | 20231023 | 130900 | 4710998500 | 46050 | 46000 | 46050 | 46000 | 1166 |
| 352 | 20231023 | 130800 | 4657352200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 353 | 20231023 | 130700 | 4657352200 | 46000 | 46000 | 46000 | 46000 | 0 |
| 354 | 20231023 | 130600 | 4657352200 | 46000 | 46000 | 46000 | 46000 | 2 |
| 355 | 20231023 | 130500 | 4657260200 | 46000 | 46000 | 46000 | 46000 | 264 |
| 356 | 20231023 | 130400 | 4645116200 | 45950 | 46000 | 46050 | 45950 | 2325 |
| 357 | 20231023 | 130300 | 4538173450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20231023 | 130200 | 4538173450 | 46000 | 46000 | 46000 | 46000 | 80 |
| 359 | 20231023 | 130100 | 4534493450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 360 | 20231023 | 130000 | 4534493450 | 46000 | 45950 | 46050 | 45950 | 498 |
| 361 | 20231023 | 125900 | 4511583750 | 45950 | 45950 | 45950 | 45950 | 493 |
| 362 | 20231023 | 125800 | 4488930400 | 45900 | 46000 | 46000 | 45900 | 108 |
| 363 | 20231023 | 125700 | 4483966050 | 46000 | 46000 | 46000 | 46000 | 64 |
| 364 | 20231023 | 125600 | 4481022050 | 46050 | 46050 | 46050 | 46050 | 44 |
| 365 | 20231023 | 125500 | 4478995850 | 46050 | 46050 | 46050 | 46050 | 245 |
| 366 | 20231023 | 125400 | 4467713600 | 46050 | 46050 | 46100 | 46050 | 1265 |
| 367 | 20231023 | 125300 | 4409418250 | 46050 | 46050 | 46050 | 46050 | 0 |
| 368 | 20231023 | 125200 | 4409418250 | 46050 | 46050 | 46050 | 46050 | 67 |
| 369 | 20231023 | 125100 | 4406332900 | 46050 | 46050 | 46050 | 46050 | 11 |
| 370 | 20231023 | 125000 | 4405826350 | 46050 | 46100 | 46100 | 46050 | 330 |
| 371 | 20231023 | 124900 | 4390617650 | 46050 | 46050 | 46100 | 46050 | 1189 |
| 372 | 20231023 | 124800 | 4335817100 | 46050 | 46050 | 46050 | 46050 | 45 |
| 373 | 20231023 | 124700 | 4333744850 | 46050 | 46050 | 46050 | 46050 | 23 |
| 374 | 20231023 | 124600 | 4332685700 | 46050 | 46050 | 46050 | 46050 | 46 |
| 375 | 20231023 | 124500 | 4330567400 | 46050 | 46050 | 46050 | 46050 | 288 |
| 376 | 20231023 | 124400 | 4317305000 | 46050 | 46000 | 46050 | 46000 | 1167 |
| 377 | 20231023 | 124300 | 4263611250 | 46000 | 46000 | 46000 | 46000 | 45 |
| 378 | 20231023 | 124200 | 4261541250 | 46000 | 46050 | 46050 | 46000 | 24 |
| 379 | 20231023 | 124100 | 4260437200 | 46050 | 46050 | 46050 | 46050 | 289 |
| 380 | 20231023 | 124000 | 4247128750 | 46050 | 46050 | 46050 | 46050 | 1245 |
| 381 | 20231023 | 123900 | 4189796500 | 46050 | 46000 | 46050 | 46000 | 1212 |
| 382 | 20231023 | 123800 | 4134037600 | 46000 | 45950 | 46000 | 45950 | 60 |
| 383 | 20231023 | 123700 | 4131278350 | 46000 | 45950 | 46000 | 45950 | 300 |
| 384 | 20231023 | 123600 | 4117490850 | 46000 | 46000 | 46000 | 46000 | 49 |
| 385 | 20231023 | 123500 | 4115236850 | 46050 | 46050 | 46050 | 46050 | 303 |
| 386 | 20231023 | 123400 | 4101283700 | 46050 | 46000 | 46050 | 46000 | 1167 |
| 387 | 20231023 | 123300 | 4047591100 | 46000 | 46000 | 46000 | 46000 | 46 |
| 388 | 20231023 | 123200 | 4045475100 | 46050 | 46050 | 46050 | 46050 | 45 |
| 389 | 20231023 | 123100 | 4043402850 | 46050 | 46050 | 46050 | 46050 | 0 |
| 390 | 20231023 | 123000 | 4043402850 | 46050 | 46050 | 46050 | 46050 | 300 |
| 391 | 20231023 | 122900 | 4029587850 | 46050 | 46000 | 46050 | 45950 | 1729 |
| 392 | 20231023 | 122800 | 3950038050 | 46000 | 46000 | 46000 | 46000 | 45 |
| 393 | 20231023 | 122700 | 3947968050 | 46000 | 46000 | 46000 | 46000 | 13 |
| 394 | 20231023 | 122600 | 3947370050 | 46000 | 46000 | 46000 | 46000 | 44 |
| 395 | 20231023 | 122500 | 3945346050 | 46000 | 46000 | 46000 | 46000 | 281 |
| 396 | 20231023 | 122400 | 3932420050 | 46000 | 46000 | 46000 | 45950 | 1938 |
| 397 | 20231023 | 122300 | 3843273100 | 46000 | 46000 | 46000 | 46000 | 3 |
| 398 | 20231023 | 122200 | 3843135100 | 46000 | 46000 | 46000 | 46000 | 58 |
| 399 | 20231023 | 122100 | 3840467100 | 46000 | 45950 | 46000 | 45950 | 47 |
| 400 | 20231023 | 122000 | 3838305200 | 45950 | 46000 | 46000 | 45950 | 253 |
| 401 | 20231023 | 121900 | 3826667700 | 45950 | 45950 | 46000 | 45950 | 1260 |
| 402 | 20231023 | 121800 | 3768738550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 403 | 20231023 | 121700 | 3768738550 | 45950 | 45950 | 45950 | 45950 | 95 |
| 404 | 20231023 | 121600 | 3764373300 | 45950 | 45900 | 45950 | 45900 | 28 |
| 405 | 20231023 | 121500 | 3763087700 | 45950 | 45950 | 46000 | 45950 | 342 |
| 406 | 20231023 | 121400 | 3747364950 | 45950 | 45950 | 45950 | 45950 | 1623 |
| 407 | 20231023 | 121300 | 3672788100 | 45950 | 45950 | 45950 | 45900 | 179 |
| 408 | 20231023 | 121200 | 3664565150 | 45950 | 45900 | 45950 | 45900 | 222 |
| 409 | 20231023 | 121100 | 3654364650 | 45950 | 45900 | 45950 | 45900 | 51 |
| 410 | 20231023 | 121000 | 3652023700 | 45900 | 45900 | 45950 | 45900 | 304 |
| 411 | 20231023 | 120900 | 3638059200 | 45900 | 45850 | 45950 | 45850 | 1350 |
| 412 | 20231023 | 120800 | 3576102150 | 45850 | 45850 | 45850 | 45850 | 6 |
| 413 | 20231023 | 120700 | 3575827050 | 45850 | 45850 | 45850 | 45850 | 45 |
| 414 | 20231023 | 120600 | 3573763800 | 45850 | 45850 | 45850 | 45850 | 105 |
| 415 | 20231023 | 120500 | 3568949550 | 45850 | 45800 | 45850 | 45800 | 272 |
| 416 | 20231023 | 120400 | 3556481000 | 45800 | 45800 | 45850 | 45800 | 1459 |
| 417 | 20231023 | 120300 | 3489618250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 418 | 20231023 | 120200 | 3489618250 | 45800 | 45800 | 45800 | 45800 | 50 |
| 419 | 20231023 | 120100 | 3487328250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 420 | 20231023 | 120000 | 3487328250 | 45800 | 45750 | 45800 | 45750 | 322 |
| 421 | 20231023 | 115900 | 3472592900 | 45750 | 45750 | 45800 | 45750 | 1395 |
| 422 | 20231023 | 115800 | 3408734400 | 45750 | 45750 | 45750 | 45750 | 49 |
| 423 | 20231023 | 115700 | 3406492650 | 45750 | 45750 | 45750 | 45750 | 50 |
| 424 | 20231023 | 115600 | 3404205150 | 45700 | 45750 | 45750 | 45700 | 2 |
| 425 | 20231023 | 115500 | 3404113700 | 45800 | 45800 | 45800 | 45800 | 331 |
| 426 | 20231023 | 115400 | 3388953900 | 45800 | 45700 | 45800 | 45700 | 1296 |
| 427 | 20231023 | 115300 | 3329689650 | 45700 | 45700 | 45700 | 45700 | 52 |
| 428 | 20231023 | 115200 | 3327313250 | 45700 | 45700 | 45750 | 45650 | 316 |
| 429 | 20231023 | 115100 | 3312880700 | 45750 | 45700 | 45750 | 45700 | 604 |
| 430 | 20231023 | 115000 | 3285275150 | 45750 | 45650 | 45750 | 45650 | 743 |
| 431 | 20231023 | 114900 | 3251326250 | 45600 | 45550 | 45600 | 45550 | 923 |
| 432 | 20231023 | 114800 | 3209259050 | 45500 | 45650 | 45700 | 45500 | 1927 |
| 433 | 20231023 | 114700 | 3121461000 | 45650 | 45650 | 45650 | 45650 | 21 |
| 434 | 20231023 | 114600 | 3120502350 | 45650 | 45650 | 45650 | 45650 | 0 |
| 435 | 20231023 | 114500 | 3120502350 | 45650 | 45750 | 45750 | 45650 | 336 |
| 436 | 20231023 | 114400 | 3105135050 | 45700 | 45750 | 45750 | 45700 | 1284 |
| 437 | 20231023 | 114300 | 3046397900 | 45700 | 45700 | 45700 | 45700 | 637 |
| 438 | 20231023 | 114200 | 3017287000 | 45700 | 45700 | 45700 | 45700 | 45 |
| 439 | 20231023 | 114100 | 3015230500 | 45700 | 45700 | 45700 | 45700 | 248 |
| 440 | 20231023 | 114000 | 3003896900 | 45750 | 45850 | 45900 | 45750 | 664 |
| 441 | 20231023 | 113900 | 2973465050 | 45850 | 45900 | 45950 | 45850 | 1334 |
| 442 | 20231023 | 113800 | 2912188450 | 45900 | 45900 | 45900 | 45850 | 88 |
| 443 | 20231023 | 113700 | 2908150750 | 45900 | 45900 | 45900 | 45900 | 1 |
| 444 | 20231023 | 113600 | 2908104850 | 45900 | 45900 | 45900 | 45900 | 50 |
| 445 | 20231023 | 113500 | 2905809850 | 45900 | 45950 | 45950 | 45850 | 318 |
| 446 | 20231023 | 113400 | 2891202150 | 45950 | 45900 | 45950 | 45900 | 1349 |
| 447 | 20231023 | 113300 | 2829220450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 448 | 20231023 | 113200 | 2829220450 | 45900 | 45900 | 45900 | 45900 | 48 |
| 449 | 20231023 | 113100 | 2827017250 | 45900 | 45900 | 45900 | 45900 | 30 |
| 450 | 20231023 | 113000 | 2825640250 | 45900 | 45850 | 45950 | 45850 | 263 |
| 451 | 20231023 | 112900 | 2813568850 | 45850 | 45900 | 46000 | 45850 | 1341 |
| 452 | 20231023 | 112800 | 2751957000 | 45900 | 45900 | 45900 | 45900 | 23 |
| 453 | 20231023 | 112700 | 2750901300 | 45900 | 45950 | 45950 | 45900 | 117 |
| 454 | 20231023 | 112600 | 2745528750 | 45950 | 45950 | 45950 | 45950 | 0 |
| 455 | 20231023 | 112500 | 2745528750 | 45950 | 45950 | 45950 | 45950 | 45 |
| 456 | 20231023 | 112400 | 2743461000 | 45950 | 45950 | 46000 | 45950 | 1183 |
| 457 | 20231023 | 112300 | 2689062200 | 45950 | 45950 | 45950 | 45900 | 61 |
| 458 | 20231023 | 112200 | 2686260000 | 45950 | 46000 | 46000 | 45950 | 195 |
| 459 | 20231023 | 112100 | 2677297550 | 46000 | 46000 | 46000 | 45950 | 448 |
| 460 | 20231023 | 112000 | 2656710350 | 46000 | 46050 | 46050 | 46000 | 127 |
| 461 | 20231023 | 111900 | 2650867700 | 46000 | 46000 | 46000 | 46000 | 1546 |
| 462 | 20231023 | 111800 | 2579751700 | 45950 | 45900 | 45950 | 45900 | 446 |
| 463 | 20231023 | 111700 | 2559260100 | 45900 | 45900 | 45900 | 45900 | 0 |
| 464 | 20231023 | 111600 | 2559260100 | 45900 | 45900 | 45950 | 45900 | 629 |
| 465 | 20231023 | 111500 | 2530383850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 466 | 20231023 | 111400 | 2530383850 | 45950 | 45850 | 45950 | 45850 | 1218 |
| 467 | 20231023 | 111300 | 2474486250 | 45850 | 45850 | 45850 | 45850 | 92 |
| 468 | 20231023 | 111200 | 2470268050 | 45900 | 45900 | 45900 | 45900 | 50 |
| 469 | 20231023 | 111100 | 2467973050 | 45900 | 45950 | 45950 | 45850 | 104 |
| 470 | 20231023 | 111000 | 2463203550 | 45950 | 45950 | 45950 | 45900 | 624 |
| 471 | 20231023 | 110900 | 2434532850 | 46000 | 45900 | 46000 | 45900 | 763 |
| 472 | 20231023 | 110800 | 2399492050 | 45900 | 45850 | 45900 | 45850 | 96 |
| 473 | 20231023 | 110700 | 2395089950 | 45850 | 45850 | 45850 | 45850 | 5 |
| 474 | 20231023 | 110600 | 2394860700 | 45950 | 45900 | 45950 | 45900 | 99 |
| 475 | 20231023 | 110500 | 2390313750 | 45950 | 46000 | 46000 | 45950 | 927 |
| 476 | 20231023 | 110400 | 2347715400 | 46000 | 46000 | 46050 | 46000 | 1242 |
| 477 | 20231023 | 110300 | 2290571950 | 46000 | 46000 | 46000 | 45950 | 310 |
| 478 | 20231023 | 110200 | 2276315050 | 46000 | 46000 | 46000 | 45950 | 1230 |
| 479 | 20231023 | 110100 | 2219735550 | 46000 | 45950 | 46000 | 45950 | 513 |
| 480 | 20231023 | 110000 | 2196163100 | 45950 | 45900 | 45950 | 45900 | 87 |
| 481 | 20231023 | 105900 | 2192169350 | 45950 | 45850 | 46000 | 45850 | 3404 |
| 482 | 20231023 | 105800 | 2035837300 | 45850 | 45850 | 45900 | 45850 | 297 |
| 483 | 20231023 | 105700 | 2022219700 | 45900 | 45900 | 45950 | 45850 | 700 |
| 484 | 20231023 | 105600 | 1990093800 | 45950 | 45950 | 45950 | 45950 | 15 |
| 485 | 20231023 | 105500 | 1989404550 | 45950 | 45950 | 45950 | 45950 | 50 |
| 486 | 20231023 | 105400 | 1987107050 | 45950 | 45850 | 45950 | 45850 | 1952 |
| 487 | 20231023 | 105300 | 1897536450 | 45850 | 45800 | 45850 | 45800 | 243 |
| 488 | 20231023 | 105200 | 1886403600 | 45800 | 45800 | 45800 | 45800 | 51 |
| 489 | 20231023 | 105100 | 1884067800 | 45800 | 45800 | 45800 | 45800 | 15 |
| 490 | 20231023 | 105000 | 1883380800 | 45850 | 45850 | 45850 | 45850 | 49 |
| 491 | 20231023 | 104900 | 1881134150 | 45850 | 45800 | 45900 | 45800 | 1343 |
| 492 | 20231023 | 104800 | 1819539950 | 45850 | 45800 | 45850 | 45800 | 86 |
| 493 | 20231023 | 104700 | 1815601000 | 45850 | 45800 | 45850 | 45800 | 62 |
| 494 | 20231023 | 104600 | 1812761050 | 45850 | 45850 | 45850 | 45850 | 56 |
| 495 | 20231023 | 104500 | 1810193450 | 45850 | 45850 | 45850 | 45850 | 2 |
| 496 | 20231023 | 104400 | 1810101750 | 45900 | 45800 | 45900 | 45800 | 1346 |
| 497 | 20231023 | 104300 | 1748383150 | 45800 | 45850 | 45850 | 45800 | 470 |
| 498 | 20231023 | 104200 | 1726853800 | 45850 | 45850 | 45850 | 45850 | 48 |
| 499 | 20231023 | 104100 | 1724653000 | 45850 | 45850 | 45850 | 45850 | 74 |
| 500 | 20231023 | 104000 | 1721260100 | 45850 | 45900 | 45950 | 45850 | 219 |
| 501 | 20231023 | 103900 | 1711218050 | 45950 | 45850 | 45950 | 45850 | 1481 |
| 502 | 20231023 | 103800 | 1643266600 | 45850 | 45850 | 45850 | 45800 | 96 |
| 503 | 20231023 | 103700 | 1638867100 | 45850 | 45800 | 45850 | 45800 | 113 |
| 504 | 20231023 | 103600 | 1633691100 | 45850 | 45850 | 45850 | 45850 | 10 |
| 505 | 20231023 | 103500 | 1633232600 | 45850 | 45850 | 45850 | 45850 | 50 |
| 506 | 20231023 | 103400 | 1630940100 | 45850 | 45850 | 45900 | 45850 | 1329 |
| 507 | 20231023 | 103300 | 1570003200 | 45800 | 45850 | 45850 | 45800 | 52 |
| 508 | 20231023 | 103200 | 1567619050 | 45900 | 45900 | 45900 | 45850 | 4 |
| 509 | 20231023 | 103100 | 1567435550 | 45900 | 45900 | 45900 | 45850 | 58 |
| 510 | 20231023 | 103000 | 1564773600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 511 | 20231023 | 102900 | 1564773600 | 45900 | 45800 | 45950 | 45800 | 3030 |
| 512 | 20231023 | 102800 | 1425817550 | 45750 | 45800 | 45850 | 45750 | 388 |
| 513 | 20231023 | 102700 | 1408062100 | 45800 | 45800 | 45800 | 45800 | 39 |
| 514 | 20231023 | 102600 | 1406275900 | 45850 | 45850 | 45850 | 45800 | 107 |
| 515 | 20231023 | 102500 | 1401371550 | 45900 | 45900 | 45900 | 45900 | 0 |
| 516 | 20231023 | 102400 | 1401371550 | 45900 | 45800 | 45950 | 45800 | 3000 |
| 517 | 20231023 | 102300 | 1263784300 | 45800 | 45800 | 45800 | 45800 | 15 |
| 518 | 20231023 | 102200 | 1263097300 | 45750 | 45800 | 45800 | 45750 | 52 |
| 519 | 20231023 | 102100 | 1260715800 | 45800 | 45750 | 45800 | 45750 | 6 |
| 520 | 20231023 | 102000 | 1260441250 | 45800 | 45800 | 45800 | 45800 | 76 |
| 521 | 20231023 | 101900 | 1256960450 | 45800 | 45750 | 45800 | 45750 | 1356 |
| 522 | 20231023 | 101800 | 1194893500 | 45750 | 45750 | 45750 | 45750 | 45 |
| 523 | 20231023 | 101700 | 1192834750 | 45750 | 45700 | 45750 | 45700 | 24 |
| 524 | 20231023 | 101600 | 1191737200 | 45750 | 45750 | 45750 | 45750 | 95 |
| 525 | 20231023 | 101500 | 1187390950 | 45750 | 45750 | 45750 | 45750 | 49 |
| 526 | 20231023 | 101400 | 1185149200 | 45750 | 45650 | 45750 | 45650 | 928 |
| 527 | 20231023 | 101300 | 1142742450 | 45650 | 45650 | 45650 | 45650 | 44 |
| 528 | 20231023 | 101200 | 1140733850 | 45650 | 45650 | 45650 | 45650 | 72 |
| 529 | 20231023 | 101100 | 1137447050 | 45650 | 45650 | 45650 | 45650 | 423 |
| 530 | 20231023 | 101000 | 1118137100 | 45650 | 45650 | 45700 | 45650 | 406 |
| 531 | 20231023 | 100900 | 1099601350 | 45700 | 45600 | 45700 | 45600 | 835 |
| 532 | 20231023 | 100800 | 1061512950 | 45600 | 45600 | 45600 | 45500 | 65 |
| 533 | 20231023 | 100700 | 1058555200 | 45500 | 45650 | 45650 | 45500 | 987 |
| 534 | 20231023 | 100600 | 1013550350 | 45650 | 45650 | 45650 | 45650 | 169 |
| 535 | 20231023 | 100500 | 1005835500 | 45650 | 45650 | 45650 | 45650 | 205 |
| 536 | 20231023 | 100400 | 996477250 | 45650 | 45750 | 45750 | 45650 | 2147 |
| 537 | 20231023 | 100300 | 898320500 | 45700 | 45700 | 45700 | 45700 | 149 |
| 538 | 20231023 | 100200 | 891511200 | 45750 | 45800 | 45800 | 45750 | 248 |
| 539 | 20231023 | 100100 | 880162950 | 45800 | 45800 | 45800 | 45800 | 59 |
| 540 | 20231023 | 100000 | 877460750 | 45800 | 45800 | 45800 | 45750 | 53 |
| 541 | 20231023 | 095900 | 875033400 | 45800 | 45750 | 45850 | 45750 | 1347 |
| 542 | 20231023 | 095800 | 813359900 | 45750 | 45700 | 45750 | 45700 | 230 |
| 543 | 20231023 | 095700 | 802839900 | 45750 | 45700 | 45750 | 45700 | 51 |
| 544 | 20231023 | 095600 | 800506700 | 45750 | 45750 | 45750 | 45750 | 135 |
| 545 | 20231023 | 095500 | 794330450 | 45800 | 45750 | 45800 | 45750 | 130 |
| 546 | 20231023 | 095400 | 788380950 | 45750 | 45600 | 45750 | 45600 | 792 |
| 547 | 20231023 | 095300 | 752234300 | 45600 | 45600 | 45600 | 45600 | 0 |
| 548 | 20231023 | 095200 | 752234300 | 45600 | 45600 | 45600 | 45600 | 13 |
| 549 | 20231023 | 095100 | 751641500 | 45550 | 45550 | 45550 | 45550 | 111 |
| 550 | 20231023 | 095000 | 746585450 | 45600 | 45600 | 45600 | 45600 | 1 |
| 551 | 20231023 | 094900 | 746539850 | 45550 | 45600 | 45600 | 45550 | 21 |
| 552 | 20231023 | 094800 | 745582300 | 45600 | 45600 | 45600 | 45600 | 2 |
| 553 | 20231023 | 094700 | 745491100 | 45600 | 45500 | 45650 | 45500 | 1128 |
| 554 | 20231023 | 094600 | 694139150 | 45500 | 45500 | 45500 | 45500 | 25 |
| 555 | 20231023 | 094500 | 693001650 | 45500 | 45500 | 45500 | 45500 | 4 |
| 556 | 20231023 | 094400 | 692819650 | 45500 | 45450 | 45500 | 45450 | 95 |
| 557 | 20231023 | 094300 | 688501750 | 45500 | 45500 | 45500 | 45500 | 13 |
| 558 | 20231023 | 094200 | 687910250 | 45500 | 45500 | 45500 | 45500 | 5 |
| 559 | 20231023 | 094100 | 687682750 | 45500 | 45500 | 45500 | 45500 | 47 |
| 560 | 20231023 | 094000 | 685544250 | 45500 | 45500 | 45500 | 45450 | 41 |
| 561 | 20231023 | 093900 | 683680100 | 45450 | 45450 | 45450 | 45450 | 0 |
| 562 | 20231023 | 093800 | 683680100 | 45450 | 45450 | 45450 | 45450 | 39 |
| 563 | 20231023 | 093700 | 681907550 | 45450 | 45400 | 45450 | 45400 | 37 |
| 564 | 20231023 | 093600 | 680225950 | 45400 | 45400 | 45400 | 45400 | 0 |
| 565 | 20231023 | 093500 | 680225950 | 45400 | 45450 | 45450 | 45400 | 1000 |
| 566 | 20231023 | 093400 | 634802300 | 45450 | 45450 | 45450 | 45450 | 20 |
| 567 | 20231023 | 093300 | 633893300 | 45500 | 45450 | 45500 | 45450 | 827 |
| 568 | 20231023 | 093200 | 596274400 | 45450 | 45500 | 45500 | 45450 | 197 |
| 569 | 20231023 | 093100 | 587318100 | 45450 | 45450 | 45450 | 45450 | 70 |
| 570 | 20231023 | 093000 | 584136600 | 45450 | 45450 | 45450 | 45450 | 10 |
| 571 | 20231023 | 092900 | 583682100 | 45450 | 45450 | 45450 | 45450 | 59 |
| 572 | 20231023 | 092800 | 581000550 | 45450 | 45450 | 45450 | 45450 | 0 |
| 573 | 20231023 | 092700 | 581000550 | 45450 | 45450 | 45450 | 45450 | 79 |
| 574 | 20231023 | 092600 | 577410000 | 45450 | 45450 | 45450 | 45450 | 67 |
| 575 | 20231023 | 092500 | 574364850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 576 | 20231023 | 092400 | 574364850 | 45450 | 45450 | 45450 | 45450 | 75 |
| 577 | 20231023 | 092300 | 570956100 | 45450 | 45450 | 45450 | 45450 | 199 |
| 578 | 20231023 | 092200 | 561911550 | 45450 | 45500 | 45500 | 45450 | 555 |
| 579 | 20231023 | 092100 | 536678550 | 45550 | 45500 | 45550 | 45500 | 497 |
| 580 | 20231023 | 092000 | 514051400 | 45500 | 45500 | 45500 | 45500 | 45 |
| 581 | 20231023 | 091900 | 512003900 | 45450 | 45500 | 45500 | 45450 | 554 |
| 582 | 20231023 | 091800 | 486811900 | 45450 | 45450 | 45450 | 45450 | 339 |
| 583 | 20231023 | 091700 | 471404350 | 45450 | 45550 | 45550 | 45450 | 424 |
| 584 | 20231023 | 091600 | 452112500 | 45550 | 45550 | 45550 | 45550 | 0 |
| 585 | 20231023 | 091500 | 452112500 | 45550 | 45600 | 45600 | 45550 | 239 |
| 586 | 20231023 | 091400 | 441219450 | 45600 | 45650 | 45650 | 45600 | 579 |
| 587 | 20231023 | 091300 | 414789100 | 45600 | 45650 | 45650 | 45600 | 19 |
| 588 | 20231023 | 091200 | 413921850 | 45650 | 45550 | 45650 | 45500 | 239 |
| 589 | 20231023 | 091100 | 403038500 | 45550 | 45500 | 45550 | 45450 | 275 |
| 590 | 20231023 | 091000 | 390525550 | 45650 | 45650 | 45650 | 45400 | 2498 |
| 591 | 20231023 | 090900 | 276891000 | 45550 | 45400 | 45650 | 45400 | 1189 |
| 592 | 20231023 | 090800 | 222766650 | 45400 | 45450 | 45450 | 45400 | 718 |
| 593 | 20231023 | 090700 | 190154550 | 45500 | 45550 | 45550 | 45500 | 36 |
| 594 | 20231023 | 090600 | 188516500 | 45500 | 45400 | 45550 | 45350 | 1480 |
| 595 | 20231023 | 090500 | 121268250 | 45350 | 45350 | 45350 | 45350 | 119 |
| 596 | 20231023 | 090400 | 115871600 | 45550 | 45450 | 45550 | 45450 | 524 |
| 597 | 20231023 | 090300 | 92038950 | 45400 | 45500 | 45500 | 45400 | 508 |
| 598 | 20231023 | 090200 | 68965600 | 45500 | 45650 | 45650 | 45500 | 293 |
| 599 | 20231023 | 090100 | 55615300 | 45700 | 45700 | 45700 | 45700 | 27 |
| 600 | 20231023 | 090000 | 54381400 | 45700 | 45500 | 45800 | 45500 | 1192 |