32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 3 | 20231017 | 185800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20231017 | 185700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20231017 | 185600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20231017 | 185500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20231017 | 185400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20231017 | 185300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20231017 | 185200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20231017 | 185100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20231017 | 185000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20231017 | 184900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20231017 | 184800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20231017 | 184700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20231017 | 184600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20231017 | 184500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20231017 | 184400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20231017 | 184300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20231017 | 184200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20231017 | 184100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20231017 | 184000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20231017 | 183900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20231017 | 183800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20231017 | 183700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20231017 | 183600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20231017 | 183500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20231017 | 183400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20231017 | 183300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20231017 | 183200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20231017 | 183100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20231017 | 183000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20231017 | 182900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 33 | 20231017 | 182800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20231017 | 182700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20231017 | 182600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20231017 | 182500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20231017 | 182400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20231017 | 182300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20231017 | 182200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20231017 | 182100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20231017 | 182000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20231017 | 181900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20231017 | 181800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20231017 | 181700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20231017 | 181600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20231017 | 181500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20231017 | 181400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20231017 | 181300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20231017 | 181200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20231017 | 181100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20231017 | 181000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20231017 | 180900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20231017 | 180800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20231017 | 180700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20231017 | 180600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20231017 | 180500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20231017 | 180400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20231017 | 180300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20231017 | 180200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20231017 | 180100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20231017 | 180000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20231017 | 175900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 63 | 20231017 | 175800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20231017 | 175700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20231017 | 175600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20231017 | 175500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20231017 | 175400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20231017 | 175300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20231017 | 175200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20231017 | 175100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20231017 | 175000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20231017 | 174900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20231017 | 174800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20231017 | 174700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20231017 | 174600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20231017 | 174500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20231017 | 174400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20231017 | 174300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20231017 | 174200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20231017 | 174100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20231017 | 174000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20231017 | 173900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20231017 | 173800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20231017 | 173700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20231017 | 173600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20231017 | 173500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20231017 | 173400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20231017 | 173300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20231017 | 173200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20231017 | 173100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20231017 | 173000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20231017 | 172900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 93 | 20231017 | 172800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20231017 | 172700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20231017 | 172600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20231017 | 172500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20231017 | 172400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20231017 | 172300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20231017 | 172200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20231017 | 172100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20231017 | 172000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20231017 | 171900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20231017 | 171800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20231017 | 171700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20231017 | 171600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20231017 | 171500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20231017 | 171400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20231017 | 171300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20231017 | 171200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20231017 | 171100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20231017 | 171000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20231017 | 170900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20231017 | 170800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20231017 | 170700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20231017 | 170600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20231017 | 170500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20231017 | 170400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20231017 | 170300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20231017 | 170200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20231017 | 170100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20231017 | 170000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20231017 | 165900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 123 | 20231017 | 165800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20231017 | 165700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20231017 | 165600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20231017 | 165500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20231017 | 165400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20231017 | 165300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20231017 | 165200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20231017 | 165100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20231017 | 165000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20231017 | 164900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20231017 | 164800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20231017 | 164700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20231017 | 164600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20231017 | 164500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20231017 | 164400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20231017 | 164300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20231017 | 164200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20231017 | 164100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20231017 | 164000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20231017 | 163900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20231017 | 163800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20231017 | 163700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20231017 | 163600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20231017 | 163500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20231017 | 163400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20231017 | 163300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20231017 | 163200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20231017 | 163100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20231017 | 163000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20231017 | 162900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 153 | 20231017 | 162800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20231017 | 162700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20231017 | 162600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20231017 | 162500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20231017 | 162400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20231017 | 162300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20231017 | 162200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20231017 | 162100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20231017 | 162000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20231017 | 161900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20231017 | 161800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20231017 | 161700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20231017 | 161600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20231017 | 161500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20231017 | 161400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20231017 | 161300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20231017 | 161200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20231017 | 161100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20231017 | 161000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20231017 | 160900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20231017 | 160800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20231017 | 160700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20231017 | 160600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20231017 | 160500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20231017 | 160400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20231017 | 160300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20231017 | 160200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20231017 | 160100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20231017 | 160000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20231017 | 155900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 183 | 20231017 | 155800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20231017 | 155700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20231017 | 155600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20231017 | 155500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20231017 | 155400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20231017 | 155300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20231017 | 155200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20231017 | 155100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20231017 | 155000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20231017 | 154900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20231017 | 154800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20231017 | 154700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20231017 | 154600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20231017 | 154500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20231017 | 154400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20231017 | 154300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20231017 | 154200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20231017 | 154100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20231017 | 154000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20231017 | 153900 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20231017 | 153800 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20231017 | 153700 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20231017 | 153600 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20231017 | 153500 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20231017 | 153400 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20231017 | 153300 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20231017 | 153200 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20231017 | 153100 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20231017 | 153000 | 8308446400 | 43850 | 43850 | 43850 | 43850 | 21148 |
| 212 | 20231017 | 152900 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 213 | 20231017 | 152800 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20231017 | 152700 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20231017 | 152600 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20231017 | 152500 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20231017 | 152400 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20231017 | 152300 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20231017 | 152200 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20231017 | 152100 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20231017 | 152000 | 7381106600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20231017 | 151900 | 7381106600 | 43950 | 43950 | 44050 | 43900 | 1732 |
| 223 | 20231017 | 151800 | 7304934350 | 44000 | 43950 | 44000 | 43900 | 762 |
| 224 | 20231017 | 151700 | 7271441250 | 43900 | 43950 | 43950 | 43900 | 695 |
| 225 | 20231017 | 151600 | 7240917800 | 43900 | 44000 | 44000 | 43900 | 2471 |
| 226 | 20231017 | 151500 | 7132317150 | 43950 | 43950 | 44000 | 43950 | 108 |
| 227 | 20231017 | 151400 | 7127566600 | 43950 | 44000 | 44000 | 43950 | 601 |
| 228 | 20231017 | 151300 | 7101123400 | 44000 | 44000 | 44000 | 43950 | 238 |
| 229 | 20231017 | 151200 | 7090652900 | 43950 | 44000 | 44000 | 43950 | 33 |
| 230 | 20231017 | 151100 | 7089202500 | 43950 | 44050 | 44050 | 43950 | 3227 |
| 231 | 20231017 | 151000 | 6947210050 | 44000 | 44000 | 44050 | 44000 | 165 |
| 232 | 20231017 | 150900 | 6939943400 | 44050 | 44050 | 44050 | 44000 | 249 |
| 233 | 20231017 | 150800 | 6928976400 | 44000 | 44050 | 44050 | 44000 | 714 |
| 234 | 20231017 | 150700 | 6897526000 | 44050 | 44050 | 44100 | 44000 | 855 |
| 235 | 20231017 | 150600 | 6859856700 | 44050 | 44050 | 44100 | 44000 | 1324 |
| 236 | 20231017 | 150500 | 6801521850 | 44100 | 44050 | 44100 | 44000 | 189 |
| 237 | 20231017 | 150400 | 6793194000 | 44050 | 44050 | 44100 | 44000 | 409 |
| 238 | 20231017 | 150300 | 6775167200 | 44050 | 44000 | 44050 | 44000 | 348 |
| 239 | 20231017 | 150200 | 6759838250 | 44050 | 44050 | 44050 | 44000 | 248 |
| 240 | 20231017 | 150100 | 6748914650 | 44050 | 44100 | 44100 | 44000 | 186 |
| 241 | 20231017 | 150000 | 6740721050 | 44100 | 44000 | 44100 | 44000 | 367 |
| 242 | 20231017 | 145900 | 6724552500 | 44050 | 44050 | 44050 | 44000 | 137 |
| 243 | 20231017 | 145800 | 6718518200 | 44000 | 44050 | 44050 | 44000 | 193 |
| 244 | 20231017 | 145700 | 6710017250 | 44050 | 44050 | 44050 | 43950 | 1902 |
| 245 | 20231017 | 145600 | 6626278700 | 44050 | 44050 | 44050 | 44000 | 438 |
| 246 | 20231017 | 145500 | 6606985700 | 44050 | 44000 | 44050 | 43950 | 243 |
| 247 | 20231017 | 145400 | 6596292700 | 44000 | 44000 | 44000 | 43950 | 368 |
| 248 | 20231017 | 145300 | 6580101300 | 43950 | 44000 | 44000 | 43950 | 872 |
| 249 | 20231017 | 145200 | 6541734200 | 43950 | 44000 | 44000 | 43950 | 513 |
| 250 | 20231017 | 145100 | 6519163200 | 44000 | 44000 | 44000 | 43950 | 473 |
| 251 | 20231017 | 145000 | 6498352300 | 44000 | 44000 | 44000 | 43950 | 662 |
| 252 | 20231017 | 144900 | 6469225550 | 44000 | 44000 | 44000 | 43950 | 180 |
| 253 | 20231017 | 144800 | 6461306500 | 43950 | 43950 | 44000 | 43950 | 255 |
| 254 | 20231017 | 144700 | 6450087400 | 44000 | 44000 | 44000 | 43950 | 238 |
| 255 | 20231017 | 144600 | 6439621600 | 44000 | 43950 | 44000 | 43950 | 236 |
| 256 | 20231017 | 144500 | 6429243350 | 43950 | 43950 | 44000 | 43950 | 87 |
| 257 | 20231017 | 144400 | 6425416200 | 44000 | 44000 | 44000 | 43950 | 61 |
| 258 | 20231017 | 144300 | 6422732550 | 43950 | 43950 | 44000 | 43950 | 48 |
| 259 | 20231017 | 144200 | 6420622150 | 44000 | 43950 | 44000 | 43950 | 645 |
| 260 | 20231017 | 144100 | 6392243150 | 44000 | 44000 | 44000 | 43950 | 666 |
| 261 | 20231017 | 144000 | 6362966150 | 43950 | 44000 | 44000 | 43950 | 332 |
| 262 | 20231017 | 143900 | 6348369750 | 44000 | 43950 | 44000 | 43950 | 153 |
| 263 | 20231017 | 143800 | 6341638750 | 44000 | 43950 | 44000 | 43950 | 296 |
| 264 | 20231017 | 143700 | 6328619850 | 43950 | 43950 | 44000 | 43950 | 16 |
| 265 | 20231017 | 143600 | 6327916450 | 43950 | 44000 | 44000 | 43950 | 45 |
| 266 | 20231017 | 143500 | 6325937850 | 44000 | 44000 | 44000 | 43950 | 121 |
| 267 | 20231017 | 143400 | 6320615050 | 44000 | 44000 | 44000 | 43950 | 92 |
| 268 | 20231017 | 143300 | 6316567700 | 44000 | 43950 | 44000 | 43950 | 629 |
| 269 | 20231017 | 143200 | 6288914300 | 43900 | 44050 | 44050 | 43900 | 3421 |
| 270 | 20231017 | 143100 | 6138459000 | 44050 | 44000 | 44050 | 44000 | 212 |
| 271 | 20231017 | 143000 | 6129120850 | 44050 | 44000 | 44050 | 44000 | 252 |
| 272 | 20231017 | 142900 | 6118024050 | 44050 | 44050 | 44050 | 44000 | 136 |
| 273 | 20231017 | 142800 | 6112033500 | 44050 | 44050 | 44050 | 44000 | 232 |
| 274 | 20231017 | 142700 | 6101816900 | 44050 | 44050 | 44050 | 44000 | 118 |
| 275 | 20231017 | 142600 | 6096620900 | 44050 | 44050 | 44050 | 44000 | 212 |
| 276 | 20231017 | 142500 | 6087284100 | 44050 | 44050 | 44050 | 44000 | 181 |
| 277 | 20231017 | 142400 | 6079313700 | 44050 | 44050 | 44050 | 44000 | 173 |
| 278 | 20231017 | 142300 | 6071693700 | 44050 | 44050 | 44050 | 44000 | 109 |
| 279 | 20231017 | 142200 | 6066893350 | 44050 | 44050 | 44050 | 44000 | 107 |
| 280 | 20231017 | 142100 | 6062180400 | 44050 | 44050 | 44050 | 44000 | 178 |
| 281 | 20231017 | 142000 | 6054340000 | 44050 | 44050 | 44050 | 44000 | 189 |
| 282 | 20231017 | 141900 | 6046014900 | 44050 | 44050 | 44050 | 44000 | 1650 |
| 283 | 20231017 | 141800 | 5973333200 | 44050 | 44050 | 44050 | 44000 | 139 |
| 284 | 20231017 | 141700 | 5967210700 | 44050 | 44050 | 44050 | 44050 | 161 |
| 285 | 20231017 | 141600 | 5960118650 | 44050 | 44050 | 44050 | 44000 | 173 |
| 286 | 20231017 | 141500 | 5952498800 | 44050 | 44000 | 44050 | 44000 | 246 |
| 287 | 20231017 | 141400 | 5941668450 | 44050 | 44050 | 44050 | 44000 | 433 |
| 288 | 20231017 | 141300 | 5922595500 | 44050 | 44050 | 44050 | 44050 | 170 |
| 289 | 20231017 | 141200 | 5915107000 | 44050 | 44050 | 44050 | 44000 | 138 |
| 290 | 20231017 | 141100 | 5909028500 | 44050 | 44000 | 44050 | 44000 | 189 |
| 291 | 20231017 | 141000 | 5900704450 | 44000 | 44000 | 44050 | 43950 | 585 |
| 292 | 20231017 | 140900 | 5874962850 | 44000 | 43950 | 44000 | 43950 | 112 |
| 293 | 20231017 | 140800 | 5870038400 | 43950 | 44000 | 44000 | 43950 | 62 |
| 294 | 20231017 | 140700 | 5867310800 | 44000 | 44000 | 44000 | 43950 | 32 |
| 295 | 20231017 | 140600 | 5865902950 | 44000 | 43950 | 44000 | 43950 | 59 |
| 296 | 20231017 | 140500 | 5863307400 | 43950 | 44000 | 44000 | 43950 | 11 |
| 297 | 20231017 | 140400 | 5862823700 | 43950 | 44000 | 44000 | 43950 | 33 |
| 298 | 20231017 | 140300 | 5861372150 | 44000 | 44000 | 44000 | 43950 | 30 |
| 299 | 20231017 | 140200 | 5860053350 | 44000 | 44000 | 44000 | 43900 | 390 |
| 300 | 20231017 | 140100 | 5842908450 | 44000 | 44050 | 44050 | 43900 | 144 |
| 301 | 20231017 | 140000 | 5836572550 | 43900 | 43900 | 44050 | 43900 | 1845 |
| 302 | 20231017 | 135900 | 5755486100 | 43900 | 43950 | 43950 | 43850 | 2247 |
| 303 | 20231017 | 135800 | 5656844550 | 43950 | 43950 | 43950 | 43900 | 131 |
| 304 | 20231017 | 135700 | 5651088050 | 43950 | 43950 | 43950 | 43900 | 61 |
| 305 | 20231017 | 135600 | 5648407650 | 43950 | 43950 | 43950 | 43900 | 87 |
| 306 | 20231017 | 135500 | 5644584200 | 43950 | 43900 | 43950 | 43900 | 79 |
| 307 | 20231017 | 135400 | 5641112950 | 43950 | 43950 | 43950 | 43900 | 94 |
| 308 | 20231017 | 135300 | 5636984650 | 43950 | 43950 | 43950 | 43950 | 3 |
| 309 | 20231017 | 135200 | 5636852800 | 43900 | 43900 | 43950 | 43900 | 80 |
| 310 | 20231017 | 135100 | 5633339750 | 43950 | 44000 | 44000 | 43900 | 649 |
| 311 | 20231017 | 135000 | 5604816050 | 44000 | 44000 | 44000 | 43950 | 55 |
| 312 | 20231017 | 134900 | 5602397850 | 44000 | 44000 | 44000 | 43950 | 19 |
| 313 | 20231017 | 134800 | 5601562200 | 43950 | 43950 | 44000 | 43950 | 149 |
| 314 | 20231017 | 134700 | 5595012150 | 43950 | 44000 | 44000 | 43950 | 26 |
| 315 | 20231017 | 134600 | 5593868850 | 43950 | 44000 | 44000 | 43950 | 60 |
| 316 | 20231017 | 134500 | 5591229450 | 44000 | 44000 | 44050 | 44000 | 203 |
| 317 | 20231017 | 134400 | 5582297350 | 44000 | 44100 | 44100 | 44000 | 1948 |
| 318 | 20231017 | 134300 | 5496517150 | 44100 | 44100 | 44100 | 44050 | 90 |
| 319 | 20231017 | 134200 | 5492548750 | 44100 | 44100 | 44100 | 44050 | 110 |
| 320 | 20231017 | 134100 | 5487699100 | 44050 | 44100 | 44100 | 44050 | 415 |
| 321 | 20231017 | 134000 | 5469409050 | 44050 | 44100 | 44100 | 44050 | 76 |
| 322 | 20231017 | 133900 | 5466058000 | 44100 | 44100 | 44100 | 44050 | 168 |
| 323 | 20231017 | 133800 | 5458649600 | 44100 | 44100 | 44100 | 44050 | 124 |
| 324 | 20231017 | 133700 | 5453182250 | 44100 | 44100 | 44100 | 44050 | 174 |
| 325 | 20231017 | 133600 | 5445509400 | 44100 | 44100 | 44100 | 44050 | 138 |
| 326 | 20231017 | 133500 | 5439424250 | 44100 | 44100 | 44100 | 44050 | 175 |
| 327 | 20231017 | 133400 | 5431708050 | 44100 | 44100 | 44100 | 44050 | 72 |
| 328 | 20231017 | 133300 | 5428533000 | 44050 | 44050 | 44100 | 44050 | 92 |
| 329 | 20231017 | 133200 | 5424479900 | 44050 | 44100 | 44100 | 44050 | 43 |
| 330 | 20231017 | 133100 | 5422584050 | 44100 | 44100 | 44100 | 44050 | 291 |
| 331 | 20231017 | 133000 | 5409751600 | 44100 | 44150 | 44150 | 44050 | 789 |
| 332 | 20231017 | 132900 | 5374951800 | 44150 | 44150 | 44150 | 44100 | 188 |
| 333 | 20231017 | 132800 | 5366651850 | 44150 | 44150 | 44150 | 44100 | 227 |
| 334 | 20231017 | 132700 | 5356630200 | 44150 | 44150 | 44150 | 44100 | 178 |
| 335 | 20231017 | 132600 | 5348772250 | 44150 | 44150 | 44150 | 44150 | 191 |
| 336 | 20231017 | 132500 | 5340339600 | 44150 | 44100 | 44150 | 44050 | 1617 |
| 337 | 20231017 | 132400 | 5269028750 | 44100 | 44100 | 44100 | 44050 | 383 |
| 338 | 20231017 | 132300 | 5252138650 | 44100 | 44100 | 44100 | 44050 | 281 |
| 339 | 20231017 | 132200 | 5239756850 | 44100 | 44100 | 44100 | 44100 | 36 |
| 340 | 20231017 | 132100 | 5238169250 | 44100 | 44100 | 44100 | 44100 | 65 |
| 341 | 20231017 | 132000 | 5235302750 | 44100 | 44000 | 44100 | 44000 | 1203 |
| 342 | 20231017 | 131900 | 5182304350 | 44050 | 44050 | 44050 | 44000 | 104 |
| 343 | 20231017 | 131800 | 5177723700 | 44050 | 44050 | 44050 | 44000 | 136 |
| 344 | 20231017 | 131700 | 5171736100 | 44050 | 44050 | 44050 | 44000 | 144 |
| 345 | 20231017 | 131600 | 5165393050 | 44050 | 44000 | 44050 | 44000 | 120 |
| 346 | 20231017 | 131500 | 5160107500 | 44050 | 43950 | 44050 | 43950 | 1532 |
| 347 | 20231017 | 131400 | 5092686650 | 44000 | 44000 | 44000 | 44000 | 117 |
| 348 | 20231017 | 131300 | 5087538650 | 44000 | 44000 | 44000 | 43950 | 139 |
| 349 | 20231017 | 131200 | 5081423550 | 44000 | 44000 | 44000 | 43950 | 68 |
| 350 | 20231017 | 131100 | 5078431750 | 44000 | 44000 | 44000 | 43900 | 540 |
| 351 | 20231017 | 131000 | 5054694450 | 43950 | 44000 | 44000 | 43900 | 235 |
| 352 | 20231017 | 130900 | 5044356000 | 44000 | 43950 | 44000 | 43950 | 1210 |
| 353 | 20231017 | 130800 | 4991152700 | 44000 | 43950 | 44000 | 43900 | 309 |
| 354 | 20231017 | 130700 | 4977569150 | 43950 | 44000 | 44000 | 43900 | 431 |
| 355 | 20231017 | 130600 | 4958623150 | 44000 | 44000 | 44000 | 43900 | 216 |
| 356 | 20231017 | 130500 | 4949122650 | 44000 | 43950 | 44000 | 43950 | 61 |
| 357 | 20231017 | 130400 | 4946438700 | 44000 | 43900 | 44000 | 43900 | 260 |
| 358 | 20231017 | 130300 | 4935009800 | 43900 | 43900 | 43950 | 43900 | 61 |
| 359 | 20231017 | 130200 | 4932329400 | 43950 | 43900 | 43950 | 43900 | 1270 |
| 360 | 20231017 | 130100 | 4876563150 | 43900 | 43900 | 43900 | 43850 | 402 |
| 361 | 20231017 | 130000 | 4858928400 | 43900 | 43900 | 43900 | 43850 | 53 |
| 362 | 20231017 | 125900 | 4856601750 | 43900 | 43900 | 43900 | 43850 | 214 |
| 363 | 20231017 | 125800 | 4847208450 | 43900 | 43900 | 43900 | 43900 | 248 |
| 364 | 20231017 | 125700 | 4836321250 | 43900 | 43900 | 43900 | 43900 | 92 |
| 365 | 20231017 | 125600 | 4832282450 | 43900 | 43850 | 43900 | 43850 | 151 |
| 366 | 20231017 | 125500 | 4825654100 | 43900 | 43900 | 43900 | 43850 | 91 |
| 367 | 20231017 | 125400 | 4821659900 | 43950 | 43800 | 43950 | 43800 | 1177 |
| 368 | 20231017 | 125300 | 4770033500 | 43850 | 43850 | 43850 | 43800 | 24 |
| 369 | 20231017 | 125200 | 4768981150 | 43850 | 43850 | 43850 | 43800 | 60 |
| 370 | 20231017 | 125100 | 4766352700 | 43800 | 43850 | 43850 | 43800 | 13 |
| 371 | 20231017 | 125000 | 4765782950 | 43850 | 43850 | 43850 | 43800 | 71 |
| 372 | 20231017 | 124900 | 4762672400 | 43850 | 43900 | 43900 | 43800 | 1060 |
| 373 | 20231017 | 124800 | 4716189300 | 43850 | 43850 | 43900 | 43850 | 99 |
| 374 | 20231017 | 124700 | 4711847750 | 43850 | 43850 | 43900 | 43850 | 10 |
| 375 | 20231017 | 124600 | 4711409150 | 43900 | 43950 | 43950 | 43900 | 917 |
| 376 | 20231017 | 124500 | 4671147850 | 43950 | 43900 | 43950 | 43900 | 43 |
| 377 | 20231017 | 124400 | 4669258400 | 43950 | 43950 | 43950 | 43900 | 96 |
| 378 | 20231017 | 124300 | 4665039800 | 43950 | 43950 | 43950 | 43900 | 85 |
| 379 | 20231017 | 124200 | 4661304400 | 43950 | 43900 | 43950 | 43900 | 98 |
| 380 | 20231017 | 124100 | 4657001050 | 43950 | 44000 | 44000 | 43950 | 617 |
| 381 | 20231017 | 124000 | 4629880450 | 44000 | 44000 | 44000 | 43950 | 409 |
| 382 | 20231017 | 123900 | 4611899850 | 44000 | 44000 | 44000 | 43950 | 105 |
| 383 | 20231017 | 123800 | 4607280700 | 43950 | 44000 | 44000 | 43950 | 183 |
| 384 | 20231017 | 123700 | 4599230050 | 44000 | 44000 | 44000 | 43950 | 51 |
| 385 | 20231017 | 123600 | 4596986550 | 44000 | 44000 | 44000 | 43950 | 208 |
| 386 | 20231017 | 123500 | 4587842100 | 44000 | 44000 | 44000 | 43950 | 68 |
| 387 | 20231017 | 123400 | 4584852700 | 44000 | 43950 | 44000 | 43950 | 1124 |
| 388 | 20231017 | 123300 | 4535450450 | 44000 | 43950 | 44000 | 43950 | 151 |
| 389 | 20231017 | 123200 | 4528812750 | 44000 | 44050 | 44050 | 43950 | 258 |
| 390 | 20231017 | 123100 | 4517460800 | 44050 | 44050 | 44050 | 43950 | 665 |
| 391 | 20231017 | 123000 | 4488193100 | 44050 | 44050 | 44050 | 44000 | 2304 |
| 392 | 20231017 | 122900 | 4386787500 | 44050 | 43800 | 44100 | 43800 | 11034 |
| 393 | 20231017 | 122800 | 3901710850 | 43850 | 43850 | 43850 | 43800 | 110 |
| 394 | 20231017 | 122700 | 3896890000 | 43850 | 43850 | 43850 | 43800 | 131 |
| 395 | 20231017 | 122600 | 3891146350 | 43850 | 43800 | 43850 | 43800 | 49 |
| 396 | 20231017 | 122500 | 3888997850 | 43850 | 43850 | 43850 | 43800 | 16 |
| 397 | 20231017 | 122400 | 3888296550 | 43800 | 43850 | 43850 | 43800 | 12 |
| 398 | 20231017 | 122300 | 3887770750 | 43800 | 43850 | 43850 | 43800 | 143 |
| 399 | 20231017 | 122200 | 3881505500 | 43850 | 43850 | 43850 | 43800 | 90 |
| 400 | 20231017 | 122100 | 3877560450 | 43850 | 43800 | 43850 | 43800 | 111 |
| 401 | 20231017 | 122000 | 3872695950 | 43800 | 43800 | 43850 | 43750 | 1106 |
| 402 | 20231017 | 121900 | 3824253050 | 43850 | 43850 | 43900 | 43800 | 933 |
| 403 | 20231017 | 121800 | 3783338800 | 43850 | 43850 | 43900 | 43850 | 350 |
| 404 | 20231017 | 121700 | 3767990800 | 43900 | 43750 | 43900 | 43750 | 3280 |
| 405 | 20231017 | 121600 | 3624151250 | 43850 | 43600 | 43850 | 43600 | 5788 |
| 406 | 20231017 | 121500 | 3371105050 | 43650 | 43650 | 43650 | 43600 | 87 |
| 407 | 20231017 | 121400 | 3367307800 | 43650 | 43650 | 43650 | 43650 | 201 |
| 408 | 20231017 | 121300 | 3358534150 | 43650 | 43650 | 43650 | 43600 | 26 |
| 409 | 20231017 | 121200 | 3357399650 | 43650 | 43600 | 43650 | 43600 | 319 |
| 410 | 20231017 | 121100 | 3343485550 | 43650 | 43650 | 43650 | 43600 | 222 |
| 411 | 20231017 | 121000 | 3333801300 | 43650 | 43650 | 43650 | 43600 | 230 |
| 412 | 20231017 | 120900 | 3323768150 | 43650 | 43650 | 43650 | 43600 | 76 |
| 413 | 20231017 | 120800 | 3320451550 | 43650 | 43650 | 43650 | 43600 | 81 |
| 414 | 20231017 | 120700 | 3316917050 | 43650 | 43650 | 43650 | 43600 | 95 |
| 415 | 20231017 | 120600 | 3312770500 | 43650 | 43650 | 43650 | 43650 | 42 |
| 416 | 20231017 | 120500 | 3310937200 | 43600 | 43650 | 43650 | 43600 | 334 |
| 417 | 20231017 | 120400 | 3296371650 | 43650 | 43650 | 43650 | 43600 | 134 |
| 418 | 20231017 | 120300 | 3290525600 | 43650 | 43650 | 43650 | 43600 | 124 |
| 419 | 20231017 | 120200 | 3285113700 | 43650 | 43650 | 43650 | 43650 | 292 |
| 420 | 20231017 | 120100 | 3272367900 | 43650 | 43650 | 43650 | 43600 | 135 |
| 421 | 20231017 | 120000 | 3266475950 | 43650 | 43650 | 43650 | 43650 | 193 |
| 422 | 20231017 | 115900 | 3258051500 | 43650 | 43650 | 43650 | 43600 | 86 |
| 423 | 20231017 | 115800 | 3254298100 | 43650 | 43650 | 43650 | 43600 | 86 |
| 424 | 20231017 | 115700 | 3250544600 | 43650 | 43650 | 43650 | 43650 | 102 |
| 425 | 20231017 | 115600 | 3246092300 | 43650 | 43650 | 43650 | 43600 | 129 |
| 426 | 20231017 | 115500 | 3240461850 | 43650 | 43600 | 43650 | 43600 | 154 |
| 427 | 20231017 | 115400 | 3233740100 | 43600 | 43650 | 43650 | 43600 | 157 |
| 428 | 20231017 | 115300 | 3226889750 | 43600 | 43600 | 43650 | 43600 | 183 |
| 429 | 20231017 | 115200 | 3218907850 | 43650 | 43650 | 43650 | 43600 | 268 |
| 430 | 20231017 | 115100 | 3207218250 | 43650 | 43650 | 43650 | 43600 | 49 |
| 431 | 20231017 | 115000 | 3205080100 | 43650 | 43650 | 43650 | 43650 | 234 |
| 432 | 20231017 | 114900 | 3194866000 | 43650 | 43600 | 43650 | 43600 | 127 |
| 433 | 20231017 | 114800 | 3189322850 | 43650 | 43600 | 43650 | 43600 | 355 |
| 434 | 20231017 | 114700 | 3173827750 | 43600 | 43600 | 43650 | 43600 | 46 |
| 435 | 20231017 | 114600 | 3171820000 | 43650 | 43600 | 43650 | 43600 | 135 |
| 436 | 20231017 | 114500 | 3165927700 | 43600 | 43600 | 43650 | 43600 | 181 |
| 437 | 20231017 | 114400 | 3158027900 | 43650 | 43600 | 43650 | 43600 | 59 |
| 438 | 20231017 | 114300 | 3155452950 | 43650 | 43650 | 43650 | 43650 | 110 |
| 439 | 20231017 | 114200 | 3150651450 | 43650 | 43650 | 43650 | 43600 | 94 |
| 440 | 20231017 | 114100 | 3146548650 | 43650 | 43650 | 43650 | 43600 | 250 |
| 441 | 20231017 | 114000 | 3135641500 | 43650 | 43650 | 43650 | 43600 | 62 |
| 442 | 20231017 | 113900 | 3132935300 | 43650 | 43650 | 43650 | 43600 | 156 |
| 443 | 20231017 | 113800 | 3126126350 | 43650 | 43600 | 43650 | 43600 | 59 |
| 444 | 20231017 | 113700 | 3123551050 | 43650 | 43650 | 43650 | 43600 | 70 |
| 445 | 20231017 | 113600 | 3120496650 | 43650 | 43650 | 43650 | 43600 | 115 |
| 446 | 20231017 | 113500 | 3115477650 | 43650 | 43650 | 43650 | 43600 | 83 |
| 447 | 20231017 | 113400 | 3111854800 | 43650 | 43600 | 43650 | 43600 | 78 |
| 448 | 20231017 | 113300 | 3108450500 | 43650 | 43650 | 43650 | 43650 | 173 |
| 449 | 20231017 | 113200 | 3100899050 | 43650 | 43650 | 43650 | 43600 | 92 |
| 450 | 20231017 | 113100 | 3096883700 | 43650 | 43600 | 43650 | 43600 | 124 |
| 451 | 20231017 | 113000 | 3091471300 | 43650 | 43650 | 43650 | 43600 | 159 |
| 452 | 20231017 | 112900 | 3084534750 | 43650 | 43650 | 43650 | 43600 | 145 |
| 453 | 20231017 | 112800 | 3078205800 | 43650 | 43650 | 43650 | 43600 | 169 |
| 454 | 20231017 | 112700 | 3070829300 | 43650 | 43600 | 43650 | 43600 | 11 |
| 455 | 20231017 | 112600 | 3070349550 | 43650 | 43650 | 43650 | 43600 | 145 |
| 456 | 20231017 | 112500 | 3064020800 | 43650 | 43650 | 43650 | 43600 | 178 |
| 457 | 20231017 | 112400 | 3056253650 | 43600 | 43650 | 43650 | 43600 | 93 |
| 458 | 20231017 | 112300 | 3052194750 | 43650 | 43600 | 43650 | 43600 | 128 |
| 459 | 20231017 | 112200 | 3046607750 | 43650 | 43600 | 43650 | 43600 | 66 |
| 460 | 20231017 | 112100 | 3043727100 | 43650 | 43650 | 43650 | 43600 | 201 |
| 461 | 20231017 | 112000 | 3034957300 | 43650 | 43650 | 43650 | 43600 | 33 |
| 462 | 20231017 | 111900 | 3033517250 | 43600 | 43600 | 43650 | 43600 | 80 |
| 463 | 20231017 | 111800 | 3030026200 | 43650 | 43650 | 43650 | 43600 | 138 |
| 464 | 20231017 | 111700 | 3024002600 | 43650 | 43500 | 43650 | 43500 | 2536 |
| 465 | 20231017 | 111600 | 2913595050 | 43500 | 43500 | 43500 | 43450 | 300 |
| 466 | 20231017 | 111500 | 2900549650 | 43500 | 43500 | 43500 | 43450 | 109 |
| 467 | 20231017 | 111400 | 2895808900 | 43500 | 43500 | 43500 | 43450 | 147 |
| 468 | 20231017 | 111300 | 2889415000 | 43500 | 43500 | 43500 | 43500 | 29 |
| 469 | 20231017 | 111200 | 2888153500 | 43500 | 43500 | 43500 | 43450 | 189 |
| 470 | 20231017 | 111100 | 2879932300 | 43450 | 43500 | 43500 | 43450 | 47 |
| 471 | 20231017 | 111000 | 2877888050 | 43500 | 43500 | 43500 | 43450 | 142 |
| 472 | 20231017 | 110900 | 2871712200 | 43500 | 43500 | 43500 | 43500 | 100 |
| 473 | 20231017 | 110800 | 2867362200 | 43500 | 43500 | 43500 | 43450 | 115 |
| 474 | 20231017 | 110700 | 2862359900 | 43500 | 43500 | 43500 | 43450 | 100 |
| 475 | 20231017 | 110600 | 2858010350 | 43500 | 43450 | 43500 | 43450 | 157 |
| 476 | 20231017 | 110500 | 2851182200 | 43500 | 43500 | 43500 | 43450 | 118 |
| 477 | 20231017 | 110400 | 2846049700 | 43500 | 43500 | 43500 | 43500 | 28 |
| 478 | 20231017 | 110300 | 2844831700 | 43500 | 43450 | 43500 | 43450 | 59 |
| 479 | 20231017 | 110200 | 2842266050 | 43450 | 43500 | 43500 | 43450 | 42 |
| 480 | 20231017 | 110100 | 2840439250 | 43500 | 43450 | 43500 | 43450 | 77 |
| 481 | 20231017 | 110000 | 2837090250 | 43500 | 43550 | 43550 | 43450 | 238 |
| 482 | 20231017 | 105900 | 2826737200 | 43550 | 43550 | 43550 | 43550 | 44 |
| 483 | 20231017 | 105800 | 2824821000 | 43550 | 43550 | 43550 | 43500 | 45 |
| 484 | 20231017 | 105700 | 2822861350 | 43550 | 43500 | 43550 | 43500 | 252 |
| 485 | 20231017 | 105600 | 2811895200 | 43550 | 43550 | 43550 | 43550 | 10 |
| 486 | 20231017 | 105500 | 2811459700 | 43550 | 43450 | 43600 | 43450 | 2866 |
| 487 | 20231017 | 105400 | 2686867350 | 43450 | 43450 | 43450 | 43450 | 151 |
| 488 | 20231017 | 105300 | 2680306400 | 43450 | 43450 | 43450 | 43400 | 62 |
| 489 | 20231017 | 105200 | 2677612900 | 43450 | 43450 | 43450 | 43450 | 158 |
| 490 | 20231017 | 105100 | 2670747800 | 43450 | 43450 | 43450 | 43400 | 66 |
| 491 | 20231017 | 105000 | 2667880350 | 43450 | 43400 | 43450 | 43400 | 93 |
| 492 | 20231017 | 104900 | 2663839700 | 43400 | 43450 | 43450 | 43400 | 334 |
| 493 | 20231017 | 104800 | 2649327800 | 43450 | 43450 | 43450 | 43450 | 98 |
| 494 | 20231017 | 104700 | 2645069700 | 43450 | 43450 | 43450 | 43400 | 129 |
| 495 | 20231017 | 104600 | 2639466150 | 43400 | 43450 | 43450 | 43400 | 5 |
| 496 | 20231017 | 104500 | 2639249000 | 43400 | 43400 | 43450 | 43400 | 67 |
| 497 | 20231017 | 104400 | 2636338100 | 43450 | 43450 | 43450 | 43400 | 17 |
| 498 | 20231017 | 104300 | 2635599500 | 43450 | 43450 | 43450 | 43450 | 45 |
| 499 | 20231017 | 104200 | 2633644250 | 43450 | 43450 | 43450 | 43400 | 393 |
| 500 | 20231017 | 104100 | 2616584900 | 43450 | 43450 | 43450 | 43450 | 45 |
| 501 | 20231017 | 104000 | 2614629650 | 43450 | 43400 | 43450 | 43400 | 10 |
| 502 | 20231017 | 103900 | 2614195450 | 43450 | 43450 | 43450 | 43400 | 58 |
| 503 | 20231017 | 103800 | 2611675600 | 43450 | 43450 | 43450 | 43400 | 69 |
| 504 | 20231017 | 103700 | 2608679450 | 43400 | 43450 | 43450 | 43400 | 139 |
| 505 | 20231017 | 103600 | 2602642400 | 43450 | 43400 | 43450 | 43400 | 6 |
| 506 | 20231017 | 103500 | 2602381950 | 43450 | 43450 | 43450 | 43400 | 45 |
| 507 | 20231017 | 103400 | 2600428200 | 43450 | 43450 | 43450 | 43400 | 196 |
| 508 | 20231017 | 103300 | 2591920700 | 43450 | 43450 | 43450 | 43450 | 11 |
| 509 | 20231017 | 103200 | 2591442750 | 43450 | 43450 | 43450 | 43450 | 1394 |
| 510 | 20231017 | 103100 | 2530873450 | 43450 | 43400 | 43450 | 43400 | 102 |
| 511 | 20231017 | 103000 | 2526446100 | 43450 | 43450 | 43450 | 43450 | 11 |
| 512 | 20231017 | 102900 | 2525968150 | 43450 | 43550 | 43550 | 43450 | 2145 |
| 513 | 20231017 | 102800 | 2432698400 | 43550 | 43550 | 43550 | 43500 | 77 |
| 514 | 20231017 | 102700 | 2429345650 | 43550 | 43550 | 43550 | 43550 | 26 |
| 515 | 20231017 | 102600 | 2428213350 | 43550 | 43500 | 43550 | 43500 | 127 |
| 516 | 20231017 | 102500 | 2422683650 | 43550 | 43550 | 43550 | 43500 | 75 |
| 517 | 20231017 | 102400 | 2419417800 | 43550 | 43550 | 43550 | 43500 | 79 |
| 518 | 20231017 | 102300 | 2415978100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 519 | 20231017 | 102200 | 2415978100 | 43500 | 43500 | 43550 | 43500 | 68 |
| 520 | 20231017 | 102100 | 2413017850 | 43550 | 43550 | 43550 | 43550 | 7 |
| 521 | 20231017 | 102000 | 2412713000 | 43550 | 43500 | 43550 | 43500 | 2 |
| 522 | 20231017 | 101900 | 2412625950 | 43500 | 43500 | 43500 | 43500 | 1 |
| 523 | 20231017 | 101800 | 2412582450 | 43500 | 43500 | 43500 | 43500 | 50 |
| 524 | 20231017 | 101700 | 2410407450 | 43500 | 43550 | 43550 | 43500 | 403 |
| 525 | 20231017 | 101600 | 2392869600 | 43500 | 43500 | 43550 | 43500 | 431 |
| 526 | 20231017 | 101500 | 2374115450 | 43500 | 43550 | 43550 | 43500 | 537 |
| 527 | 20231017 | 101400 | 2350743800 | 43550 | 43600 | 43600 | 43550 | 26 |
| 528 | 20231017 | 101300 | 2349611450 | 43600 | 43600 | 43600 | 43600 | 785 |
| 529 | 20231017 | 101200 | 2315385450 | 43650 | 43600 | 43650 | 43600 | 189 |
| 530 | 20231017 | 101100 | 2307143750 | 43650 | 43600 | 43650 | 43600 | 17 |
| 531 | 20231017 | 101000 | 2306402300 | 43650 | 43650 | 43650 | 43600 | 29 |
| 532 | 20231017 | 100900 | 2305136650 | 43650 | 43650 | 43650 | 43650 | 3 |
| 533 | 20231017 | 100800 | 2305005700 | 43650 | 43700 | 43700 | 43600 | 80 |
| 534 | 20231017 | 100700 | 2301509850 | 43700 | 43650 | 43700 | 43650 | 102 |
| 535 | 20231017 | 100600 | 2297054650 | 43650 | 43650 | 43650 | 43650 | 72 |
| 536 | 20231017 | 100500 | 2293911850 | 43650 | 43650 | 43650 | 43650 | 17 |
| 537 | 20231017 | 100400 | 2293169800 | 43700 | 43700 | 43700 | 43700 | 29 |
| 538 | 20231017 | 100300 | 2291902500 | 43700 | 43600 | 43700 | 43600 | 283 |
| 539 | 20231017 | 100200 | 2279553850 | 43600 | 43600 | 43600 | 43600 | 802 |
| 540 | 20231017 | 100100 | 2244586650 | 43600 | 43500 | 43600 | 43500 | 19 |
| 541 | 20231017 | 100000 | 2243758350 | 43600 | 43600 | 43600 | 43600 | 147 |
| 542 | 20231017 | 095900 | 2237349150 | 43600 | 43500 | 43600 | 43500 | 1905 |
| 543 | 20231017 | 095800 | 2154450650 | 43500 | 43500 | 43500 | 43450 | 260 |
| 544 | 20231017 | 095700 | 2143151050 | 43500 | 43500 | 43500 | 43450 | 47 |
| 545 | 20231017 | 095600 | 2141106650 | 43450 | 43500 | 43500 | 43450 | 250 |
| 546 | 20231017 | 095500 | 2130240550 | 43500 | 43500 | 43500 | 43450 | 206 |
| 547 | 20231017 | 095400 | 2121282600 | 43500 | 43500 | 43500 | 43450 | 173 |
| 548 | 20231017 | 095300 | 2113757450 | 43500 | 43500 | 43550 | 43500 | 778 |
| 549 | 20231017 | 095200 | 2079909850 | 43550 | 43550 | 43550 | 43500 | 160 |
| 550 | 20231017 | 095100 | 2072943000 | 43550 | 43600 | 43600 | 43500 | 2106 |
| 551 | 20231017 | 095000 | 1981246450 | 43650 | 43650 | 43650 | 43600 | 96 |
| 552 | 20231017 | 094900 | 1977056100 | 43650 | 43650 | 43650 | 43600 | 85 |
| 553 | 20231017 | 094800 | 1973346250 | 43650 | 43650 | 43650 | 43650 | 68 |
| 554 | 20231017 | 094700 | 1970378050 | 43650 | 43700 | 43700 | 43650 | 80 |
| 555 | 20231017 | 094600 | 1966882850 | 43700 | 43600 | 43700 | 43600 | 438 |
| 556 | 20231017 | 094500 | 1947780150 | 43550 | 43650 | 43650 | 43550 | 28 |
| 557 | 20231017 | 094400 | 1946559750 | 43650 | 43600 | 43650 | 43550 | 527 |
| 558 | 20231017 | 094300 | 1923580750 | 43600 | 43600 | 43600 | 43600 | 69 |
| 559 | 20231017 | 094200 | 1920572350 | 43550 | 43550 | 43600 | 43500 | 1606 |
| 560 | 20231017 | 094100 | 1850615550 | 43550 | 43500 | 43550 | 43500 | 100 |
| 561 | 20231017 | 094000 | 1846263350 | 43550 | 43550 | 43550 | 43500 | 149 |
| 562 | 20231017 | 093900 | 1839774450 | 43550 | 43550 | 43550 | 43500 | 13 |
| 563 | 20231017 | 093800 | 1839208700 | 43550 | 43550 | 43550 | 43550 | 83 |
| 564 | 20231017 | 093700 | 1835594050 | 43550 | 43550 | 43550 | 43550 | 126 |
| 565 | 20231017 | 093600 | 1830106750 | 43500 | 43600 | 43600 | 43500 | 2347 |
| 566 | 20231017 | 093500 | 1727832950 | 43650 | 43600 | 43650 | 43600 | 32 |
| 567 | 20231017 | 093400 | 1726437550 | 43600 | 43650 | 43650 | 43600 | 61 |
| 568 | 20231017 | 093300 | 1723775100 | 43650 | 43600 | 43650 | 43600 | 265 |
| 569 | 20231017 | 093200 | 1712216800 | 43650 | 43600 | 43650 | 43550 | 547 |
| 570 | 20231017 | 093100 | 1688376850 | 43600 | 43550 | 43600 | 43500 | 456 |
| 571 | 20231017 | 093000 | 1668510700 | 43550 | 43550 | 43550 | 43450 | 983 |
| 572 | 20231017 | 092900 | 1625740850 | 43550 | 43550 | 43550 | 43500 | 992 |
| 573 | 20231017 | 092800 | 1582539300 | 43500 | 43550 | 43550 | 43500 | 387 |
| 574 | 20231017 | 092700 | 1565694700 | 43550 | 43600 | 43650 | 43550 | 1360 |
| 575 | 20231017 | 092600 | 1506422200 | 43650 | 43600 | 43650 | 43600 | 83 |
| 576 | 20231017 | 092500 | 1502802850 | 43650 | 43600 | 43650 | 43600 | 291 |
| 577 | 20231017 | 092400 | 1490114400 | 43650 | 43650 | 43650 | 43600 | 154 |
| 578 | 20231017 | 092300 | 1483394950 | 43650 | 43700 | 43700 | 43600 | 470 |
| 579 | 20231017 | 092200 | 1462878250 | 43700 | 43700 | 43700 | 43650 | 32 |
| 580 | 20231017 | 092100 | 1461480400 | 43650 | 43750 | 43750 | 43650 | 404 |
| 581 | 20231017 | 092000 | 1443845400 | 43700 | 43850 | 43850 | 43600 | 2232 |
| 582 | 20231017 | 091900 | 1346219250 | 43850 | 43850 | 43850 | 43800 | 157 |
| 583 | 20231017 | 091800 | 1339334950 | 43900 | 43850 | 43900 | 43800 | 1205 |
| 584 | 20231017 | 091700 | 1286500200 | 43850 | 43850 | 43900 | 43850 | 268 |
| 585 | 20231017 | 091600 | 1274747150 | 43850 | 43950 | 43950 | 43800 | 177 |
| 586 | 20231017 | 091500 | 1266977950 | 43950 | 43700 | 43950 | 43650 | 4826 |
| 587 | 20231017 | 091400 | 1055563500 | 43700 | 43700 | 43700 | 43650 | 199 |
| 588 | 20231017 | 091300 | 1046869400 | 43700 | 43700 | 43700 | 43650 | 124 |
| 589 | 20231017 | 091200 | 1041454500 | 43700 | 43700 | 43800 | 43650 | 1955 |
| 590 | 20231017 | 091100 | 956021000 | 43700 | 43650 | 43750 | 43550 | 4188 |
| 591 | 20231017 | 091000 | 772990100 | 43600 | 43400 | 43600 | 43350 | 5355 |
| 592 | 20231017 | 090900 | 540057700 | 43400 | 43450 | 43450 | 43400 | 334 |
| 593 | 20231017 | 090800 | 525555800 | 43450 | 43450 | 43450 | 43350 | 541 |
| 594 | 20231017 | 090700 | 502077650 | 43500 | 43350 | 43500 | 43300 | 2036 |
| 595 | 20231017 | 090600 | 413671350 | 43400 | 43350 | 43450 | 43250 | 1744 |
| 596 | 20231017 | 090500 | 338014400 | 43200 | 43200 | 43350 | 43200 | 1488 |
| 597 | 20231017 | 090400 | 273601300 | 43250 | 43250 | 43250 | 43200 | 37 |
| 598 | 20231017 | 090300 | 272001900 | 43250 | 43150 | 43300 | 43100 | 942 |
| 599 | 20231017 | 090200 | 231350100 | 43150 | 43350 | 43350 | 43100 | 448 |
| 600 | 20231017 | 090100 | 212001450 | 43350 | 43400 | 43400 | 43100 | 1877 |
| 601 | 20231017 | 090000 | 130764650 | 43400 | 43350 | 43400 | 43100 | 3018 |