33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 3 | 20231019 | 192600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231019 | 192500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231019 | 192400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231019 | 192300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231019 | 192200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231019 | 192100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231019 | 192000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231019 | 191900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231019 | 191800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231019 | 191700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231019 | 191600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231019 | 191500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231019 | 191400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231019 | 191300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231019 | 191200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231019 | 191100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231019 | 191000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231019 | 190900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231019 | 190800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231019 | 190700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231019 | 190600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231019 | 190500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231019 | 190400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231019 | 190300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231019 | 190200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231019 | 190100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231019 | 190000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231019 | 185900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231019 | 185800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231019 | 185700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 33 | 20231019 | 185600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231019 | 185500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231019 | 185400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231019 | 185300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231019 | 185200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231019 | 185100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231019 | 185000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231019 | 184900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231019 | 184800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231019 | 184700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231019 | 184600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231019 | 184500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231019 | 184400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231019 | 184300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231019 | 184200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231019 | 184100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231019 | 184000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231019 | 183900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231019 | 183800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231019 | 183700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231019 | 183600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231019 | 183500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231019 | 183400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231019 | 183300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231019 | 183200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231019 | 183100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231019 | 183000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231019 | 182900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231019 | 182800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231019 | 182700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 63 | 20231019 | 182600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231019 | 182500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231019 | 182400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231019 | 182300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231019 | 182200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231019 | 182100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231019 | 182000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231019 | 181900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231019 | 181800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231019 | 181700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231019 | 181600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231019 | 181500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231019 | 181400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231019 | 181300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231019 | 181200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231019 | 181100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231019 | 181000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231019 | 180900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231019 | 180800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231019 | 180700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231019 | 180600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231019 | 180500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231019 | 180400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231019 | 180300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231019 | 180200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231019 | 180100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231019 | 180000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231019 | 175900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231019 | 175800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231019 | 175700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 93 | 20231019 | 175600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231019 | 175500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231019 | 175400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231019 | 175300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231019 | 175200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231019 | 175100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231019 | 175000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231019 | 174900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231019 | 174800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231019 | 174700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231019 | 174600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231019 | 174500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231019 | 174400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231019 | 174300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231019 | 174200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231019 | 174100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231019 | 174000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231019 | 173900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231019 | 173800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231019 | 173700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231019 | 173600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231019 | 173500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231019 | 173400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231019 | 173300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231019 | 173200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231019 | 173100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231019 | 173000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231019 | 172900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231019 | 172800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231019 | 172700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 123 | 20231019 | 172600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231019 | 172500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231019 | 172400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231019 | 172300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231019 | 172200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231019 | 172100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231019 | 172000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231019 | 171900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231019 | 171800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231019 | 171700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231019 | 171600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231019 | 171500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231019 | 171400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231019 | 171300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231019 | 171200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231019 | 171100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231019 | 171000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231019 | 170900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231019 | 170800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231019 | 170700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231019 | 170600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231019 | 170500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231019 | 170400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231019 | 170300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231019 | 170200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231019 | 170100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231019 | 170000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231019 | 165900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231019 | 165800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231019 | 165700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 153 | 20231019 | 165600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231019 | 165500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231019 | 165400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231019 | 165300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231019 | 165200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231019 | 165100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231019 | 165000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231019 | 164900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231019 | 164800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231019 | 164700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231019 | 164600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231019 | 164500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231019 | 164400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231019 | 164300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231019 | 164200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231019 | 164100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231019 | 164000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231019 | 163900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231019 | 163800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231019 | 163700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231019 | 163600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231019 | 163500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231019 | 163400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231019 | 163300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231019 | 163200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231019 | 163100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231019 | 163000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231019 | 162900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231019 | 162800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231019 | 162700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 183 | 20231019 | 162600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231019 | 162500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231019 | 162400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231019 | 162300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231019 | 162200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231019 | 162100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231019 | 162000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231019 | 161900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231019 | 161800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231019 | 161700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231019 | 161600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231019 | 161500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231019 | 161400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231019 | 161300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231019 | 161200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231019 | 161100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231019 | 161000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231019 | 160900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231019 | 160800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231019 | 160700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231019 | 160600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20231019 | 160500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20231019 | 160400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20231019 | 160300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20231019 | 160200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20231019 | 160100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20231019 | 160000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20231019 | 155900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20231019 | 155800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20231019 | 155700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 213 | 20231019 | 155600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20231019 | 155500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20231019 | 155400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20231019 | 155300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20231019 | 155200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20231019 | 155100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20231019 | 155000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20231019 | 154900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20231019 | 154800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20231019 | 154700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20231019 | 154600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20231019 | 154500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20231019 | 154400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20231019 | 154300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20231019 | 154200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20231019 | 154100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20231019 | 154000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20231019 | 153900 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20231019 | 153800 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231019 | 153700 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231019 | 153600 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231019 | 153500 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231019 | 153400 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231019 | 153300 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231019 | 153200 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231019 | 153100 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231019 | 153000 | 5440223350 | 32300 | 32300 | 32300 | 32300 | 5562 |
| 240 | 20231019 | 152900 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20231019 | 152800 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20231019 | 152700 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20231019 | 152600 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20231019 | 152500 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20231019 | 152400 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20231019 | 152300 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20231019 | 152200 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20231019 | 152100 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20231019 | 152000 | 5260570750 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20231019 | 151900 | 5260570750 | 32450 | 32450 | 32450 | 32400 | 494 |
| 251 | 20231019 | 151800 | 5244546800 | 32400 | 32400 | 32500 | 32400 | 410 |
| 252 | 20231019 | 151700 | 5231255750 | 32400 | 32450 | 32500 | 32400 | 1158 |
| 253 | 20231019 | 151600 | 5193680400 | 32450 | 32450 | 32500 | 32450 | 472 |
| 254 | 20231019 | 151500 | 5178363700 | 32500 | 32350 | 32500 | 32350 | 1319 |
| 255 | 20231019 | 151400 | 5135559750 | 32350 | 32500 | 32500 | 32350 | 699 |
| 256 | 20231019 | 151300 | 5112883250 | 32450 | 32350 | 32550 | 32300 | 4722 |
| 257 | 20231019 | 151200 | 4959718050 | 32350 | 32400 | 32400 | 32350 | 195 |
| 258 | 20231019 | 151100 | 4953409050 | 32350 | 32350 | 32400 | 32350 | 172 |
| 259 | 20231019 | 151000 | 4947843350 | 32350 | 32350 | 32400 | 32350 | 401 |
| 260 | 20231019 | 150900 | 4934864950 | 32350 | 32350 | 32400 | 32350 | 191 |
| 261 | 20231019 | 150800 | 4928686000 | 32400 | 32400 | 32400 | 32400 | 416 |
| 262 | 20231019 | 150700 | 4915207600 | 32450 | 32400 | 32450 | 32400 | 460 |
| 263 | 20231019 | 150600 | 4900301350 | 32400 | 32350 | 32450 | 32350 | 720 |
| 264 | 20231019 | 150500 | 4876973900 | 32350 | 32300 | 32350 | 32300 | 410 |
| 265 | 20231019 | 150400 | 4863720500 | 32350 | 32300 | 32350 | 32250 | 332 |
| 266 | 20231019 | 150300 | 4852988750 | 32300 | 32350 | 32350 | 32300 | 211 |
| 267 | 20231019 | 150200 | 4846163400 | 32300 | 32300 | 32350 | 32250 | 956 |
| 268 | 20231019 | 150100 | 4815309050 | 32350 | 32350 | 32350 | 32300 | 403 |
| 269 | 20231019 | 150000 | 4802277150 | 32350 | 32300 | 32350 | 32300 | 318 |
| 270 | 20231019 | 145900 | 4791998800 | 32300 | 32350 | 32350 | 32300 | 184 |
| 271 | 20231019 | 145800 | 4786047300 | 32400 | 32400 | 32400 | 32400 | 287 |
| 272 | 20231019 | 145700 | 4776748500 | 32400 | 32400 | 32400 | 32300 | 1790 |
| 273 | 20231019 | 145600 | 4718830500 | 32400 | 32400 | 32400 | 32300 | 1793 |
| 274 | 20231019 | 145500 | 4660852900 | 32400 | 32400 | 32450 | 32350 | 331 |
| 275 | 20231019 | 145400 | 4650128200 | 32400 | 32350 | 32450 | 32350 | 1099 |
| 276 | 20231019 | 145300 | 4614567000 | 32350 | 32500 | 32500 | 32350 | 477 |
| 277 | 20231019 | 145200 | 4599109600 | 32500 | 32500 | 32500 | 32500 | 2072 |
| 278 | 20231019 | 145100 | 4531769600 | 32500 | 32450 | 32500 | 32400 | 642 |
| 279 | 20231019 | 145000 | 4510928900 | 32400 | 32450 | 32450 | 32400 | 561 |
| 280 | 20231019 | 144900 | 4492724600 | 32500 | 32450 | 32500 | 32450 | 485 |
| 281 | 20231019 | 144800 | 4476983600 | 32450 | 32450 | 32450 | 32450 | 457 |
| 282 | 20231019 | 144700 | 4462153950 | 32450 | 32400 | 32450 | 32400 | 87 |
| 283 | 20231019 | 144600 | 4459332850 | 32400 | 32450 | 32450 | 32400 | 280 |
| 284 | 20231019 | 144500 | 4450251800 | 32400 | 32400 | 32450 | 32400 | 266 |
| 285 | 20231019 | 144400 | 4441627650 | 32400 | 32400 | 32450 | 32350 | 600 |
| 286 | 20231019 | 144300 | 4422191350 | 32400 | 32400 | 32400 | 32400 | 51 |
| 287 | 20231019 | 144200 | 4420538950 | 32450 | 32400 | 32450 | 32400 | 457 |
| 288 | 20231019 | 144100 | 4405729000 | 32400 | 32400 | 32400 | 32400 | 300 |
| 289 | 20231019 | 144000 | 4396009000 | 32450 | 32400 | 32450 | 32400 | 114 |
| 290 | 20231019 | 143900 | 4392314700 | 32400 | 32400 | 32400 | 32400 | 3 |
| 291 | 20231019 | 143800 | 4392217500 | 32450 | 32400 | 32450 | 32400 | 708 |
| 292 | 20231019 | 143700 | 4369273400 | 32400 | 32450 | 32450 | 32400 | 170 |
| 293 | 20231019 | 143600 | 4363758750 | 32450 | 32500 | 32500 | 32450 | 209 |
| 294 | 20231019 | 143500 | 4356972750 | 32500 | 32500 | 32500 | 32500 | 24 |
| 295 | 20231019 | 143400 | 4356192750 | 32500 | 32500 | 32550 | 32500 | 1899 |
| 296 | 20231019 | 143300 | 4294470850 | 32450 | 32400 | 32450 | 32400 | 273 |
| 297 | 20231019 | 143200 | 4285617400 | 32400 | 32450 | 32450 | 32400 | 153 |
| 298 | 20231019 | 143100 | 4280657550 | 32350 | 32450 | 32450 | 32350 | 89 |
| 299 | 20231019 | 143000 | 4277773300 | 32400 | 32450 | 32450 | 32400 | 72 |
| 300 | 20231019 | 142900 | 4275439350 | 32450 | 32450 | 32450 | 32450 | 80 |
| 301 | 20231019 | 142800 | 4272843350 | 32450 | 32400 | 32500 | 32350 | 446 |
| 302 | 20231019 | 142700 | 4258394750 | 32450 | 32450 | 32450 | 32400 | 1044 |
| 303 | 20231019 | 142600 | 4224566950 | 32450 | 32450 | 32500 | 32450 | 302 |
| 304 | 20231019 | 142500 | 4214766400 | 32450 | 32450 | 32450 | 32450 | 199 |
| 305 | 20231019 | 142400 | 4208308850 | 32450 | 32450 | 32450 | 32450 | 203 |
| 306 | 20231019 | 142300 | 4201721500 | 32450 | 32500 | 32500 | 32450 | 223 |
| 307 | 20231019 | 142200 | 4194484300 | 32500 | 32500 | 32500 | 32450 | 464 |
| 308 | 20231019 | 142100 | 4179425850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20231019 | 142000 | 4179425850 | 32550 | 32500 | 32550 | 32450 | 45 |
| 310 | 20231019 | 141900 | 4177962400 | 32500 | 32500 | 32500 | 32500 | 2 |
| 311 | 20231019 | 141800 | 4177897400 | 32500 | 32500 | 32500 | 32450 | 109 |
| 312 | 20231019 | 141700 | 4174359900 | 32500 | 32500 | 32500 | 32500 | 236 |
| 313 | 20231019 | 141600 | 4166689900 | 32450 | 32500 | 32500 | 32450 | 81 |
| 314 | 20231019 | 141500 | 4164057550 | 32550 | 32500 | 32550 | 32500 | 308 |
| 315 | 20231019 | 141400 | 4154046850 | 32550 | 32500 | 32550 | 32500 | 143 |
| 316 | 20231019 | 141300 | 4149398450 | 32500 | 32450 | 32500 | 32450 | 66 |
| 317 | 20231019 | 141200 | 4147253550 | 32500 | 32500 | 32500 | 32500 | 1 |
| 318 | 20231019 | 141100 | 4147221050 | 32500 | 32500 | 32550 | 32500 | 443 |
| 319 | 20231019 | 141000 | 4132805150 | 32500 | 32450 | 32500 | 32400 | 217 |
| 320 | 20231019 | 140900 | 4125771750 | 32450 | 32450 | 32500 | 32400 | 214 |
| 321 | 20231019 | 140800 | 4118822850 | 32500 | 32450 | 32500 | 32400 | 522 |
| 322 | 20231019 | 140700 | 4101898350 | 32500 | 32500 | 32500 | 32500 | 226 |
| 323 | 20231019 | 140600 | 4094553350 | 32500 | 32500 | 32500 | 32500 | 186 |
| 324 | 20231019 | 140500 | 4088508350 | 32500 | 32500 | 32500 | 32450 | 46 |
| 325 | 20231019 | 140400 | 4087013850 | 32450 | 32500 | 32500 | 32450 | 478 |
| 326 | 20231019 | 140300 | 4071502700 | 32450 | 32550 | 32550 | 32450 | 1219 |
| 327 | 20231019 | 140200 | 4031900100 | 32550 | 32600 | 32600 | 32550 | 239 |
| 328 | 20231019 | 140100 | 4024117700 | 32600 | 32650 | 32650 | 32600 | 136 |
| 329 | 20231019 | 140000 | 4019684050 | 32650 | 32650 | 32650 | 32650 | 26 |
| 330 | 20231019 | 135900 | 4018835150 | 32650 | 32600 | 32650 | 32600 | 149 |
| 331 | 20231019 | 135800 | 4013970800 | 32600 | 32600 | 32600 | 32600 | 57 |
| 332 | 20231019 | 135700 | 4012112600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 333 | 20231019 | 135600 | 4012112600 | 32650 | 32650 | 32700 | 32650 | 303 |
| 334 | 20231019 | 135500 | 4002219150 | 32700 | 32600 | 32700 | 32600 | 778 |
| 335 | 20231019 | 135400 | 3976817150 | 32550 | 32600 | 32600 | 32550 | 160 |
| 336 | 20231019 | 135300 | 3971601250 | 32600 | 32600 | 32600 | 32500 | 521 |
| 337 | 20231019 | 135200 | 3954617750 | 32650 | 32600 | 32650 | 32600 | 82 |
| 338 | 20231019 | 135100 | 3951940500 | 32650 | 32600 | 32650 | 32600 | 10 |
| 339 | 20231019 | 135000 | 3951614250 | 32600 | 32600 | 32600 | 32600 | 368 |
| 340 | 20231019 | 134900 | 3939617450 | 32600 | 32600 | 32600 | 32600 | 90 |
| 341 | 20231019 | 134800 | 3936683450 | 32600 | 32550 | 32650 | 32550 | 1112 |
| 342 | 20231019 | 134700 | 3900433000 | 32550 | 32500 | 32550 | 32500 | 201 |
| 343 | 20231019 | 134600 | 3893891600 | 32450 | 32500 | 32500 | 32450 | 4 |
| 344 | 20231019 | 134500 | 3893761750 | 32550 | 32550 | 32550 | 32500 | 692 |
| 345 | 20231019 | 134400 | 3871266450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 346 | 20231019 | 134300 | 3871266450 | 32550 | 32550 | 32600 | 32550 | 183 |
| 347 | 20231019 | 134200 | 3865306950 | 32550 | 32550 | 32550 | 32550 | 360 |
| 348 | 20231019 | 134100 | 3853588950 | 32550 | 32550 | 32550 | 32550 | 259 |
| 349 | 20231019 | 134000 | 3845158500 | 32550 | 32500 | 32550 | 32500 | 54 |
| 350 | 20231019 | 133900 | 3843401050 | 32500 | 32550 | 32550 | 32500 | 8 |
| 351 | 20231019 | 133800 | 3843140900 | 32550 | 32500 | 32550 | 32450 | 168 |
| 352 | 20231019 | 133700 | 3837682000 | 32500 | 32500 | 32500 | 32500 | 54 |
| 353 | 20231019 | 133600 | 3835927000 | 32450 | 32550 | 32550 | 32450 | 468 |
| 354 | 20231019 | 133500 | 3820727600 | 32500 | 32500 | 32500 | 32500 | 13 |
| 355 | 20231019 | 133400 | 3820305100 | 32500 | 32500 | 32500 | 32500 | 42 |
| 356 | 20231019 | 133300 | 3818940100 | 32450 | 32450 | 32450 | 32450 | 8 |
| 357 | 20231019 | 133200 | 3818680500 | 32450 | 32500 | 32500 | 32450 | 3 |
| 358 | 20231019 | 133100 | 3818583050 | 32500 | 32550 | 32550 | 32500 | 24 |
| 359 | 20231019 | 133000 | 3817802150 | 32550 | 32550 | 32550 | 32450 | 1403 |
| 360 | 20231019 | 132900 | 3772237000 | 32550 | 32550 | 32600 | 32500 | 186 |
| 361 | 20231019 | 132800 | 3766183900 | 32500 | 32500 | 32500 | 32450 | 554 |
| 362 | 20231019 | 132700 | 3748182050 | 32450 | 32550 | 32550 | 32450 | 981 |
| 363 | 20231019 | 132600 | 3716302100 | 32550 | 32550 | 32550 | 32550 | 390 |
| 364 | 20231019 | 132500 | 3703607600 | 32600 | 32600 | 32600 | 32600 | 0 |
| 365 | 20231019 | 132400 | 3703607600 | 32600 | 32550 | 32600 | 32550 | 63 |
| 366 | 20231019 | 132300 | 3701556200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 367 | 20231019 | 132200 | 3701556200 | 32550 | 32600 | 32600 | 32550 | 217 |
| 368 | 20231019 | 132100 | 3694487200 | 32600 | 32550 | 32600 | 32550 | 144 |
| 369 | 20231019 | 132000 | 3689793300 | 32550 | 32600 | 32600 | 32550 | 50 |
| 370 | 20231019 | 131900 | 3688163450 | 32600 | 32600 | 32600 | 32600 | 99 |
| 371 | 20231019 | 131800 | 3684936050 | 32600 | 32550 | 32600 | 32550 | 90 |
| 372 | 20231019 | 131700 | 3682003450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 373 | 20231019 | 131600 | 3682003450 | 32550 | 32600 | 32600 | 32550 | 21 |
| 374 | 20231019 | 131500 | 3681319000 | 32550 | 32550 | 32550 | 32550 | 200 |
| 375 | 20231019 | 131400 | 3674809000 | 32600 | 32600 | 32600 | 32600 | 15 |
| 376 | 20231019 | 131300 | 3674320000 | 32650 | 32600 | 32700 | 32450 | 144 |
| 377 | 20231019 | 131200 | 3669620650 | 32600 | 32600 | 32600 | 32400 | 3438 |
| 378 | 20231019 | 131100 | 3558091950 | 32600 | 32550 | 32600 | 32550 | 526 |
| 379 | 20231019 | 131000 | 3540970150 | 32550 | 32550 | 32550 | 32550 | 60 |
| 380 | 20231019 | 130900 | 3539017150 | 32600 | 32550 | 32600 | 32550 | 389 |
| 381 | 20231019 | 130800 | 3526354550 | 32600 | 32600 | 32600 | 32600 | 41 |
| 382 | 20231019 | 130700 | 3525017950 | 32600 | 32600 | 32600 | 32600 | 203 |
| 383 | 20231019 | 130600 | 3518400150 | 32650 | 32650 | 32650 | 32650 | 15 |
| 384 | 20231019 | 130500 | 3517910400 | 32650 | 32650 | 32650 | 32650 | 89 |
| 385 | 20231019 | 130400 | 3515004550 | 32650 | 32600 | 32700 | 32600 | 1610 |
| 386 | 20231019 | 130300 | 3462371950 | 32650 | 32650 | 32650 | 32600 | 176 |
| 387 | 20231019 | 130200 | 3456628850 | 32650 | 32650 | 32650 | 32650 | 14 |
| 388 | 20231019 | 130100 | 3456171750 | 32650 | 32650 | 32700 | 32650 | 345 |
| 389 | 20231019 | 130000 | 3444901500 | 32650 | 32650 | 32650 | 32650 | 2 |
| 390 | 20231019 | 125900 | 3444836200 | 32650 | 32650 | 32650 | 32650 | 10 |
| 391 | 20231019 | 125800 | 3444509700 | 32700 | 32600 | 32750 | 32600 | 3688 |
| 392 | 20231019 | 125700 | 3323826250 | 32600 | 32600 | 32650 | 32600 | 996 |
| 393 | 20231019 | 125600 | 3291315450 | 32600 | 32600 | 32600 | 32600 | 62 |
| 394 | 20231019 | 125500 | 3289294250 | 32600 | 32550 | 32600 | 32550 | 7 |
| 395 | 20231019 | 125400 | 3289066100 | 32600 | 32600 | 32600 | 32550 | 278 |
| 396 | 20231019 | 125300 | 3280004450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 397 | 20231019 | 125200 | 3280004450 | 32550 | 32550 | 32550 | 32550 | 10 |
| 398 | 20231019 | 125100 | 3279678950 | 32550 | 32600 | 32600 | 32550 | 45 |
| 399 | 20231019 | 125000 | 3278213450 | 32550 | 32550 | 32550 | 32550 | 12 |
| 400 | 20231019 | 124900 | 3277822850 | 32600 | 32550 | 32600 | 32550 | 720 |
| 401 | 20231019 | 124800 | 3254386600 | 32550 | 32600 | 32600 | 32550 | 296 |
| 402 | 20231019 | 124700 | 3244751750 | 32550 | 32550 | 32550 | 32550 | 0 |
| 403 | 20231019 | 124600 | 3244751750 | 32550 | 32600 | 32600 | 32550 | 10 |
| 404 | 20231019 | 124500 | 3244425850 | 32600 | 32600 | 32600 | 32600 | 53 |
| 405 | 20231019 | 124400 | 3242698050 | 32600 | 32600 | 32600 | 32600 | 13 |
| 406 | 20231019 | 124300 | 3242274250 | 32600 | 32550 | 32600 | 32550 | 799 |
| 407 | 20231019 | 124200 | 3216232000 | 32600 | 32550 | 32600 | 32550 | 19 |
| 408 | 20231019 | 124100 | 3215613100 | 32550 | 32550 | 32550 | 32550 | 20 |
| 409 | 20231019 | 124000 | 3214962100 | 32550 | 32550 | 32550 | 32550 | 163 |
| 410 | 20231019 | 123900 | 3209656450 | 32550 | 32550 | 32550 | 32550 | 243 |
| 411 | 20231019 | 123800 | 3201746800 | 32550 | 32550 | 32550 | 32550 | 74 |
| 412 | 20231019 | 123700 | 3199338100 | 32550 | 32600 | 32600 | 32550 | 45 |
| 413 | 20231019 | 123600 | 3197873100 | 32600 | 32600 | 32600 | 32600 | 97 |
| 414 | 20231019 | 123500 | 3194710900 | 32600 | 32500 | 32600 | 32500 | 1227 |
| 415 | 20231019 | 123400 | 3154830050 | 32500 | 32450 | 32500 | 32450 | 114 |
| 416 | 20231019 | 123300 | 3151130050 | 32450 | 32450 | 32450 | 32450 | 222 |
| 417 | 20231019 | 123200 | 3143926150 | 32450 | 32450 | 32450 | 32450 | 473 |
| 418 | 20231019 | 123100 | 3128577300 | 32500 | 32550 | 32550 | 32450 | 89 |
| 419 | 20231019 | 123000 | 3125688250 | 32550 | 32500 | 32550 | 32500 | 990 |
| 420 | 20231019 | 122900 | 3093478300 | 32500 | 32500 | 32500 | 32500 | 315 |
| 421 | 20231019 | 122800 | 3083240800 | 32500 | 32500 | 32550 | 32450 | 162 |
| 422 | 20231019 | 122700 | 3077975600 | 32500 | 32400 | 32500 | 32400 | 938 |
| 423 | 20231019 | 122600 | 3047524400 | 32400 | 32400 | 32400 | 32400 | 106 |
| 424 | 20231019 | 122500 | 3044090000 | 32400 | 32400 | 32400 | 32400 | 20 |
| 425 | 20231019 | 122400 | 3043442000 | 32450 | 32400 | 32450 | 32350 | 1137 |
| 426 | 20231019 | 122300 | 3006645550 | 32400 | 32400 | 32450 | 32350 | 173 |
| 427 | 20231019 | 122200 | 3001045950 | 32350 | 32400 | 32400 | 32350 | 82 |
| 428 | 20231019 | 122100 | 2998389250 | 32400 | 32450 | 32450 | 32400 | 68 |
| 429 | 20231019 | 122000 | 2996183650 | 32500 | 32450 | 32500 | 32350 | 2105 |
| 430 | 20231019 | 121900 | 2928030200 | 32450 | 32450 | 32500 | 32450 | 117 |
| 431 | 20231019 | 121800 | 2924233000 | 32500 | 32500 | 32500 | 32500 | 54 |
| 432 | 20231019 | 121700 | 2922478000 | 32450 | 32450 | 32450 | 32450 | 3 |
| 433 | 20231019 | 121600 | 2922380650 | 32450 | 32500 | 32500 | 32450 | 4 |
| 434 | 20231019 | 121500 | 2922250800 | 32500 | 32500 | 32500 | 32500 | 208 |
| 435 | 20231019 | 121400 | 2915490800 | 32500 | 32450 | 32550 | 32450 | 183 |
| 436 | 20231019 | 121300 | 2909542450 | 32450 | 32450 | 32450 | 32450 | 3 |
| 437 | 20231019 | 121200 | 2909445100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 438 | 20231019 | 121100 | 2909412600 | 32500 | 32450 | 32500 | 32400 | 168 |
| 439 | 20231019 | 121000 | 2903965200 | 32450 | 32450 | 32450 | 32450 | 264 |
| 440 | 20231019 | 120900 | 2895398400 | 32450 | 32450 | 32500 | 32450 | 102 |
| 441 | 20231019 | 120800 | 2892086050 | 32450 | 32500 | 32500 | 32450 | 101 |
| 442 | 20231019 | 120700 | 2888808500 | 32500 | 32500 | 32500 | 32500 | 20 |
| 443 | 20231019 | 120600 | 2888158500 | 32500 | 32550 | 32550 | 32500 | 340 |
| 444 | 20231019 | 120500 | 2877108450 | 32500 | 32500 | 32550 | 32450 | 8 |
| 445 | 20231019 | 120400 | 2876848500 | 32500 | 32500 | 32500 | 32500 | 287 |
| 446 | 20231019 | 120300 | 2867521000 | 32500 | 32500 | 32500 | 32500 | 152 |
| 447 | 20231019 | 120200 | 2862581000 | 32500 | 32500 | 32500 | 32400 | 357 |
| 448 | 20231019 | 120100 | 2850994500 | 32450 | 32500 | 32500 | 32450 | 345 |
| 449 | 20231019 | 120000 | 2839782150 | 32550 | 32550 | 32550 | 32550 | 1 |
| 450 | 20231019 | 115900 | 2839749600 | 32550 | 32500 | 32550 | 32500 | 200 |
| 451 | 20231019 | 115800 | 2833248350 | 32500 | 32500 | 32500 | 32500 | 103 |
| 452 | 20231019 | 115700 | 2829900850 | 32550 | 32550 | 32550 | 32550 | 68 |
| 453 | 20231019 | 115600 | 2827687450 | 32550 | 32550 | 32550 | 32550 | 46 |
| 454 | 20231019 | 115500 | 2826190150 | 32500 | 32550 | 32550 | 32500 | 151 |
| 455 | 20231019 | 115400 | 2821279600 | 32550 | 32550 | 32600 | 32550 | 108 |
| 456 | 20231019 | 115300 | 2817763750 | 32550 | 32550 | 32550 | 32550 | 20 |
| 457 | 20231019 | 115200 | 2817112750 | 32550 | 32550 | 32550 | 32550 | 2 |
| 458 | 20231019 | 115100 | 2817047650 | 32550 | 32550 | 32550 | 32550 | 101 |
| 459 | 20231019 | 115000 | 2813760100 | 32550 | 32600 | 32600 | 32550 | 63 |
| 460 | 20231019 | 114900 | 2811706450 | 32550 | 32550 | 32550 | 32550 | 1 |
| 461 | 20231019 | 114800 | 2811673900 | 32550 | 32550 | 32600 | 32400 | 982 |
| 462 | 20231019 | 114700 | 2779762200 | 32550 | 32550 | 32550 | 32550 | 81 |
| 463 | 20231019 | 114600 | 2777125650 | 32550 | 32600 | 32600 | 32550 | 24 |
| 464 | 20231019 | 114500 | 2776343400 | 32550 | 32600 | 32600 | 32550 | 15 |
| 465 | 20231019 | 114400 | 2775854900 | 32600 | 32600 | 32600 | 32600 | 15 |
| 466 | 20231019 | 114300 | 2775365900 | 32600 | 32550 | 32600 | 32550 | 10 |
| 467 | 20231019 | 114200 | 2775040200 | 32600 | 32550 | 32600 | 32550 | 203 |
| 468 | 20231019 | 114100 | 2768423150 | 32600 | 32550 | 32600 | 32500 | 196 |
| 469 | 20231019 | 114000 | 2762042850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 470 | 20231019 | 113900 | 2762042850 | 32550 | 32500 | 32550 | 32450 | 271 |
| 471 | 20231019 | 113800 | 2753232150 | 32500 | 32500 | 32500 | 32500 | 6 |
| 472 | 20231019 | 113700 | 2753037150 | 32500 | 32550 | 32550 | 32500 | 121 |
| 473 | 20231019 | 113600 | 2749104600 | 32550 | 32500 | 32550 | 32500 | 158 |
| 474 | 20231019 | 113500 | 2743969550 | 32550 | 32500 | 32550 | 32500 | 5 |
| 475 | 20231019 | 113400 | 2743807000 | 32550 | 32550 | 32550 | 32550 | 17 |
| 476 | 20231019 | 113300 | 2743253650 | 32500 | 32500 | 32500 | 32500 | 122 |
| 477 | 20231019 | 113200 | 2739288650 | 32550 | 32400 | 32550 | 32400 | 640 |
| 478 | 20231019 | 113100 | 2718520100 | 32450 | 32500 | 32500 | 32450 | 4 |
| 479 | 20231019 | 113000 | 2718390250 | 32450 | 32450 | 32450 | 32450 | 50 |
| 480 | 20231019 | 112900 | 2716767750 | 32500 | 32450 | 32550 | 32450 | 241 |
| 481 | 20231019 | 112800 | 2708938650 | 32500 | 32400 | 32500 | 32400 | 2074 |
| 482 | 20231019 | 112700 | 2641681100 | 32500 | 32500 | 32550 | 32450 | 2465 |
| 483 | 20231019 | 112600 | 2561569800 | 32550 | 32550 | 32550 | 32550 | 46 |
| 484 | 20231019 | 112500 | 2560072500 | 32600 | 32550 | 32600 | 32500 | 608 |
| 485 | 20231019 | 112400 | 2540309400 | 32550 | 32550 | 32600 | 32550 | 129 |
| 486 | 20231019 | 112300 | 2536109550 | 32550 | 32550 | 32550 | 32500 | 428 |
| 487 | 20231019 | 112200 | 2522180400 | 32550 | 32550 | 32550 | 32550 | 46 |
| 488 | 20231019 | 112100 | 2520683100 | 32550 | 32550 | 32550 | 32550 | 8 |
| 489 | 20231019 | 112000 | 2520422700 | 32550 | 32600 | 32600 | 32500 | 462 |
| 490 | 20231019 | 111900 | 2505381800 | 32600 | 32600 | 32600 | 32600 | 16 |
| 491 | 20231019 | 111800 | 2504860200 | 32550 | 32600 | 32600 | 32550 | 785 |
| 492 | 20231019 | 111700 | 2479301700 | 32600 | 32600 | 32600 | 32600 | 122 |
| 493 | 20231019 | 111600 | 2475324500 | 32600 | 32600 | 32600 | 32600 | 19 |
| 494 | 20231019 | 111500 | 2474705100 | 32650 | 32650 | 32650 | 32650 | 20 |
| 495 | 20231019 | 111400 | 2474052100 | 32600 | 32700 | 32700 | 32600 | 232 |
| 496 | 20231019 | 111300 | 2466488700 | 32650 | 32650 | 32650 | 32650 | 141 |
| 497 | 20231019 | 111200 | 2461885050 | 32650 | 32650 | 32650 | 32650 | 0 |
| 498 | 20231019 | 111100 | 2461885050 | 32650 | 32700 | 32700 | 32650 | 15 |
| 499 | 20231019 | 111000 | 2461395250 | 32650 | 32650 | 32650 | 32650 | 43 |
| 500 | 20231019 | 110900 | 2459991300 | 32650 | 32650 | 32650 | 32600 | 222 |
| 501 | 20231019 | 110800 | 2452743150 | 32650 | 32600 | 32650 | 32550 | 519 |
| 502 | 20231019 | 110700 | 2435831450 | 32650 | 32650 | 32700 | 32600 | 405 |
| 503 | 20231019 | 110600 | 2422624900 | 32650 | 32650 | 32650 | 32650 | 76 |
| 504 | 20231019 | 110500 | 2420143500 | 32650 | 32700 | 32700 | 32650 | 216 |
| 505 | 20231019 | 110400 | 2413090500 | 32700 | 32700 | 32700 | 32650 | 126 |
| 506 | 20231019 | 110300 | 2408975300 | 32700 | 32650 | 32700 | 32650 | 26 |
| 507 | 20231019 | 110200 | 2408126150 | 32650 | 32650 | 32650 | 32650 | 320 |
| 508 | 20231019 | 110100 | 2397678150 | 32700 | 32700 | 32700 | 32600 | 423 |
| 509 | 20231019 | 110000 | 2383866750 | 32700 | 32700 | 32700 | 32700 | 105 |
| 510 | 20231019 | 105900 | 2380433250 | 32700 | 32700 | 32750 | 32700 | 31 |
| 511 | 20231019 | 105800 | 2379419500 | 32700 | 32750 | 32750 | 32700 | 125 |
| 512 | 20231019 | 105700 | 2375331450 | 32700 | 32700 | 32700 | 32700 | 80 |
| 513 | 20231019 | 105600 | 2372715450 | 32700 | 32700 | 32700 | 32650 | 36 |
| 514 | 20231019 | 105500 | 2371539000 | 32650 | 32600 | 32650 | 32600 | 195 |
| 515 | 20231019 | 105400 | 2365172300 | 32650 | 32650 | 32650 | 32600 | 65 |
| 516 | 20231019 | 105300 | 2363051100 | 32650 | 32650 | 32650 | 32650 | 11 |
| 517 | 20231019 | 105200 | 2362691950 | 32600 | 32650 | 32650 | 32550 | 192 |
| 518 | 20231019 | 105100 | 2356434100 | 32750 | 32700 | 32750 | 32550 | 3751 |
| 519 | 20231019 | 105000 | 2234163050 | 32750 | 32700 | 32750 | 32650 | 328 |
| 520 | 20231019 | 104900 | 2223426450 | 32750 | 32700 | 32750 | 32650 | 83 |
| 521 | 20231019 | 104800 | 2220708800 | 32700 | 32700 | 32700 | 32650 | 257 |
| 522 | 20231019 | 104700 | 2212315500 | 32700 | 32750 | 32750 | 32700 | 157 |
| 523 | 20231019 | 104600 | 2207181550 | 32750 | 32750 | 32750 | 32750 | 15 |
| 524 | 20231019 | 104500 | 2206690300 | 32750 | 32700 | 32750 | 32700 | 142 |
| 525 | 20231019 | 104400 | 2202046800 | 32750 | 32700 | 32750 | 32700 | 93 |
| 526 | 20231019 | 104300 | 2199001750 | 32700 | 32700 | 32700 | 32700 | 12 |
| 527 | 20231019 | 104200 | 2198609350 | 32700 | 32750 | 32750 | 32700 | 16 |
| 528 | 20231019 | 104100 | 2198085600 | 32650 | 32700 | 32700 | 32600 | 582 |
| 529 | 20231019 | 104000 | 2179074600 | 32750 | 32750 | 32750 | 32700 | 365 |
| 530 | 20231019 | 103900 | 2167125650 | 32850 | 32850 | 32850 | 32800 | 698 |
| 531 | 20231019 | 103800 | 2144229050 | 32850 | 32800 | 32850 | 32800 | 75 |
| 532 | 20231019 | 103700 | 2141765400 | 32800 | 32850 | 32850 | 32800 | 162 |
| 533 | 20231019 | 103600 | 2136449450 | 32900 | 32850 | 32900 | 32800 | 63 |
| 534 | 20231019 | 103500 | 2134380550 | 32850 | 32850 | 32850 | 32850 | 19 |
| 535 | 20231019 | 103400 | 2133756400 | 32900 | 32850 | 32950 | 32800 | 799 |
| 536 | 20231019 | 103300 | 2107495150 | 32800 | 32850 | 32850 | 32800 | 23 |
| 537 | 20231019 | 103200 | 2106739850 | 32850 | 32850 | 32850 | 32800 | 31 |
| 538 | 20231019 | 103100 | 2105721850 | 32850 | 32850 | 32850 | 32800 | 8 |
| 539 | 20231019 | 103000 | 2105459300 | 32800 | 32850 | 32850 | 32750 | 90 |
| 540 | 20231019 | 102900 | 2102507300 | 32800 | 32850 | 32850 | 32800 | 3 |
| 541 | 20231019 | 102800 | 2102408850 | 32850 | 32850 | 32850 | 32850 | 11 |
| 542 | 20231019 | 102700 | 2102047500 | 32900 | 32900 | 32900 | 32850 | 46 |
| 543 | 20231019 | 102600 | 2100534350 | 32850 | 32850 | 32850 | 32850 | 92 |
| 544 | 20231019 | 102500 | 2097512150 | 32850 | 32800 | 32950 | 32800 | 233 |
| 545 | 20231019 | 102400 | 2089847900 | 32800 | 32850 | 32850 | 32800 | 2 |
| 546 | 20231019 | 102300 | 2089782250 | 32750 | 32850 | 32900 | 32750 | 129 |
| 547 | 20231019 | 102200 | 2085552350 | 32850 | 32850 | 32850 | 32850 | 44 |
| 548 | 20231019 | 102100 | 2084106950 | 32900 | 33000 | 33000 | 32900 | 444 |
| 549 | 20231019 | 102000 | 2069480950 | 32950 | 32950 | 33000 | 32950 | 135 |
| 550 | 20231019 | 101900 | 2065032000 | 32950 | 32900 | 32950 | 32900 | 421 |
| 551 | 20231019 | 101800 | 2051161600 | 32900 | 32850 | 32950 | 32850 | 416 |
| 552 | 20231019 | 101700 | 2037476900 | 32850 | 32850 | 32900 | 32850 | 59 |
| 553 | 20231019 | 101600 | 2035538550 | 32850 | 32850 | 32850 | 32850 | 120 |
| 554 | 20231019 | 101500 | 2031596550 | 32850 | 32850 | 32900 | 32850 | 184 |
| 555 | 20231019 | 101400 | 2025552100 | 32900 | 32900 | 32950 | 32900 | 60 |
| 556 | 20231019 | 101300 | 2023578050 | 32950 | 32900 | 32950 | 32900 | 31 |
| 557 | 20231019 | 101200 | 2022557600 | 32900 | 32800 | 32900 | 32800 | 247 |
| 558 | 20231019 | 101100 | 2014435500 | 32750 | 32800 | 32800 | 32750 | 82 |
| 559 | 20231019 | 101000 | 2011749900 | 32800 | 32750 | 32800 | 32750 | 267 |
| 560 | 20231019 | 100900 | 2002992700 | 32750 | 32700 | 32750 | 32700 | 228 |
| 561 | 20231019 | 100800 | 1995531200 | 32650 | 32750 | 32750 | 32650 | 205 |
| 562 | 20231019 | 100700 | 1988827150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 563 | 20231019 | 100600 | 1988827150 | 32700 | 32750 | 32850 | 32700 | 4 |
| 564 | 20231019 | 100500 | 1988696100 | 32700 | 32700 | 32700 | 32700 | 51 |
| 565 | 20231019 | 100400 | 1987028400 | 32650 | 32650 | 32700 | 32650 | 476 |
| 566 | 20231019 | 100300 | 1971481950 | 32700 | 32850 | 32850 | 32650 | 1941 |
| 567 | 20231019 | 100200 | 1907872650 | 32900 | 32900 | 32950 | 32850 | 719 |
| 568 | 20231019 | 100100 | 1884229100 | 32950 | 32900 | 32950 | 32900 | 152 |
| 569 | 20231019 | 100000 | 1879228150 | 32950 | 33000 | 33000 | 32950 | 158 |
| 570 | 20231019 | 095900 | 1874017700 | 33000 | 33000 | 33000 | 33000 | 109 |
| 571 | 20231019 | 095800 | 1870420700 | 33050 | 33050 | 33100 | 33050 | 150 |
| 572 | 20231019 | 095700 | 1865459100 | 33050 | 32950 | 33050 | 32950 | 726 |
| 573 | 20231019 | 095600 | 1841474550 | 33000 | 32950 | 33000 | 32950 | 316 |
| 574 | 20231019 | 095500 | 1831047150 | 32950 | 32950 | 32950 | 32950 | 106 |
| 575 | 20231019 | 095400 | 1827554450 | 32950 | 32850 | 33000 | 32850 | 296 |
| 576 | 20231019 | 095300 | 1817793100 | 32750 | 32900 | 32900 | 32750 | 341 |
| 577 | 20231019 | 095200 | 1806601350 | 32900 | 32900 | 32900 | 32850 | 365 |
| 578 | 20231019 | 095100 | 1794607700 | 32900 | 32900 | 32950 | 32900 | 30 |
| 579 | 20231019 | 095000 | 1793620650 | 32950 | 32900 | 32950 | 32900 | 41 |
| 580 | 20231019 | 094900 | 1792271650 | 32900 | 32950 | 32950 | 32900 | 340 |
| 581 | 20231019 | 094800 | 1781084150 | 32950 | 33050 | 33050 | 32950 | 340 |
| 582 | 20231019 | 094700 | 1769867850 | 33050 | 33050 | 33050 | 33000 | 718 |
| 583 | 20231019 | 094600 | 1746156900 | 33050 | 33000 | 33050 | 33000 | 227 |
| 584 | 20231019 | 094500 | 1738659950 | 33050 | 32900 | 33050 | 32900 | 1575 |
| 585 | 20231019 | 094400 | 1686728600 | 32900 | 32950 | 32950 | 32900 | 442 |
| 586 | 20231019 | 094300 | 1672176100 | 32950 | 32950 | 32950 | 32900 | 618 |
| 587 | 20231019 | 094200 | 1651820750 | 32950 | 32950 | 32950 | 32900 | 302 |
| 588 | 20231019 | 094100 | 1641876250 | 32950 | 32900 | 32950 | 32850 | 666 |
| 589 | 20231019 | 094000 | 1619964600 | 32900 | 32800 | 32900 | 32800 | 1140 |
| 590 | 20231019 | 093900 | 1582503400 | 32800 | 32800 | 32850 | 32800 | 277 |
| 591 | 20231019 | 093800 | 1573416500 | 32800 | 32750 | 32800 | 32750 | 433 |
| 592 | 20231019 | 093700 | 1559218850 | 32750 | 32750 | 32800 | 32750 | 330 |
| 593 | 20231019 | 093600 | 1548410850 | 32750 | 32750 | 32800 | 32750 | 259 |
| 594 | 20231019 | 093500 | 1539924550 | 32800 | 32800 | 32800 | 32750 | 75 |
| 595 | 20231019 | 093400 | 1537465850 | 32800 | 32700 | 32800 | 32700 | 640 |
| 596 | 20231019 | 093300 | 1516503150 | 32700 | 32700 | 32750 | 32700 | 597 |
| 597 | 20231019 | 093200 | 1496971550 | 32700 | 32700 | 32750 | 32650 | 674 |
| 598 | 20231019 | 093100 | 1474932000 | 32700 | 32650 | 32700 | 32550 | 4215 |
| 599 | 20231019 | 093000 | 1337313700 | 32600 | 32600 | 32650 | 32450 | 2013 |
| 600 | 20231019 | 092900 | 1271700700 | 32600 | 32500 | 32650 | 32500 | 1198 |
| 601 | 20231019 | 092800 | 1232674150 | 32450 | 32300 | 32500 | 32300 | 2968 |
| 602 | 20231019 | 092700 | 1136452900 | 32500 | 32450 | 32550 | 32300 | 4436 |
| 603 | 20231019 | 092600 | 992596250 | 32450 | 32450 | 32450 | 32300 | 1396 |
| 604 | 20231019 | 092500 | 947387400 | 32400 | 32450 | 32500 | 32400 | 369 |
| 605 | 20231019 | 092400 | 935414700 | 32400 | 32500 | 32500 | 32400 | 145 |
| 606 | 20231019 | 092300 | 930707950 | 32500 | 32550 | 32600 | 32500 | 340 |
| 607 | 20231019 | 092200 | 919641400 | 32500 | 32350 | 32500 | 32350 | 1605 |
| 608 | 20231019 | 092100 | 867611800 | 32350 | 32400 | 32450 | 32350 | 1021 |
| 609 | 20231019 | 092000 | 834530600 | 32500 | 32500 | 32500 | 32400 | 997 |
| 610 | 20231019 | 091900 | 802183850 | 32500 | 32500 | 32550 | 32400 | 3624 |
| 611 | 20231019 | 091800 | 684596250 | 32500 | 32550 | 32550 | 32500 | 866 |
| 612 | 20231019 | 091700 | 656449650 | 32550 | 32550 | 32600 | 32500 | 764 |
| 613 | 20231019 | 091600 | 631595850 | 32550 | 32550 | 32550 | 32500 | 194 |
| 614 | 20231019 | 091500 | 625289350 | 32550 | 32550 | 32550 | 32550 | 63 |
| 615 | 20231019 | 091400 | 623238700 | 32600 | 32600 | 32600 | 32600 | 583 |
| 616 | 20231019 | 091300 | 604232900 | 32500 | 32550 | 32550 | 32450 | 1953 |
| 617 | 20231019 | 091200 | 540766300 | 32550 | 32600 | 32600 | 32500 | 355 |
| 618 | 20231019 | 091100 | 529202150 | 32550 | 32500 | 32600 | 32500 | 769 |
| 619 | 20231019 | 091000 | 504191550 | 32550 | 32500 | 32550 | 32500 | 644 |
| 620 | 20231019 | 090900 | 483242500 | 32500 | 32500 | 32500 | 32450 | 212 |
| 621 | 20231019 | 090800 | 476352900 | 32450 | 32650 | 32650 | 32450 | 1126 |
| 622 | 20231019 | 090700 | 439756800 | 32650 | 32450 | 32650 | 32450 | 1235 |
| 623 | 20231019 | 090600 | 399651700 | 32450 | 32550 | 32550 | 32400 | 2464 |
| 624 | 20231019 | 090500 | 319611150 | 32600 | 32650 | 32700 | 32600 | 1531 |
| 625 | 20231019 | 090400 | 269694000 | 32650 | 32600 | 32700 | 32600 | 1008 |
| 626 | 20231019 | 090300 | 236804100 | 32600 | 32900 | 32950 | 32550 | 1217 |
| 627 | 20231019 | 090200 | 197111850 | 32950 | 32700 | 32950 | 32700 | 1167 |
| 628 | 20231019 | 090100 | 158837000 | 32750 | 32700 | 32750 | 32550 | 1783 |
| 629 | 20231019 | 090000 | 100647300 | 32750 | 32550 | 32800 | 32500 | 3091 |