32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 3 | 20231016 | 185700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231016 | 185600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231016 | 185500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231016 | 185400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231016 | 185300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231016 | 185200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231016 | 185100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231016 | 185000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231016 | 184900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231016 | 184800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231016 | 184700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231016 | 184600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231016 | 184500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231016 | 184400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231016 | 184300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231016 | 184200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231016 | 184100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231016 | 184000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231016 | 183900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231016 | 183800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231016 | 183700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231016 | 183600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231016 | 183500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231016 | 183400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231016 | 183300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231016 | 183200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231016 | 183100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231016 | 183000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231016 | 182900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231016 | 182800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 33 | 20231016 | 182700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231016 | 182600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231016 | 182500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231016 | 182400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231016 | 182300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231016 | 182200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231016 | 182100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231016 | 182000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231016 | 181900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231016 | 181800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231016 | 181700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231016 | 181600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231016 | 181500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231016 | 181400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231016 | 181300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231016 | 181200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231016 | 181100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231016 | 181000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231016 | 180900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231016 | 180800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231016 | 180700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231016 | 180600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231016 | 180500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231016 | 180400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231016 | 180300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231016 | 180200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231016 | 180100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231016 | 180000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231016 | 175900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231016 | 175800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 63 | 20231016 | 175700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231016 | 175600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231016 | 175500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231016 | 175400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231016 | 175300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231016 | 175200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231016 | 175100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231016 | 175000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231016 | 174900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231016 | 174800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231016 | 174700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231016 | 174600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231016 | 174500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231016 | 174400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231016 | 174300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231016 | 174200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231016 | 174100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231016 | 174000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231016 | 173900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231016 | 173800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231016 | 173700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231016 | 173600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231016 | 173500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231016 | 173400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231016 | 173300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231016 | 173200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231016 | 173100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231016 | 173000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231016 | 172900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231016 | 172800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 93 | 20231016 | 172700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231016 | 172600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231016 | 172500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231016 | 172400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231016 | 172300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231016 | 172200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231016 | 172100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231016 | 172000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231016 | 171900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231016 | 171800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231016 | 171700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231016 | 171600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231016 | 171500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231016 | 171400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231016 | 171300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231016 | 171200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231016 | 171100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231016 | 171000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231016 | 170900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231016 | 170800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231016 | 170700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231016 | 170600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231016 | 170500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231016 | 170400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231016 | 170300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231016 | 170200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231016 | 170100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231016 | 170000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231016 | 165900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231016 | 165800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 123 | 20231016 | 165700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231016 | 165600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231016 | 165500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231016 | 165400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231016 | 165300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231016 | 165200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231016 | 165100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231016 | 165000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231016 | 164900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231016 | 164800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231016 | 164700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231016 | 164600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231016 | 164500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231016 | 164400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231016 | 164300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231016 | 164200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231016 | 164100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231016 | 164000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231016 | 163900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231016 | 163800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231016 | 163700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231016 | 163600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231016 | 163500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231016 | 163400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231016 | 163300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231016 | 163200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231016 | 163100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231016 | 163000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231016 | 162900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231016 | 162800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 153 | 20231016 | 162700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231016 | 162600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231016 | 162500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231016 | 162400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231016 | 162300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231016 | 162200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231016 | 162100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231016 | 162000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231016 | 161900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231016 | 161800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231016 | 161700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231016 | 161600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231016 | 161500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231016 | 161400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231016 | 161300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231016 | 161200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231016 | 161100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231016 | 161000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231016 | 160900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231016 | 160800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231016 | 160700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231016 | 160600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231016 | 160500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231016 | 160400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231016 | 160300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231016 | 160200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231016 | 160100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231016 | 160000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231016 | 155900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231016 | 155800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 183 | 20231016 | 155700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231016 | 155600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231016 | 155500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231016 | 155400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231016 | 155300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231016 | 155200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231016 | 155100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231016 | 155000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231016 | 154900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231016 | 154800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231016 | 154700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231016 | 154600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231016 | 154500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231016 | 154400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231016 | 154300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231016 | 154200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231016 | 154100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231016 | 154000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231016 | 153900 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231016 | 153800 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231016 | 153700 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231016 | 153600 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231016 | 153500 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231016 | 153400 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231016 | 153300 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231016 | 153200 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231016 | 153100 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231016 | 153000 | 15862219350 | 43700 | 43700 | 43700 | 43700 | 9551 |
| 211 | 20231016 | 152900 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231016 | 152800 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 213 | 20231016 | 152700 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231016 | 152600 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231016 | 152500 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231016 | 152400 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231016 | 152300 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231016 | 152200 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231016 | 152100 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231016 | 152000 | 15444840650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231016 | 151900 | 15444840650 | 43700 | 43700 | 43750 | 43700 | 28 |
| 222 | 20231016 | 151800 | 15443616400 | 43750 | 43700 | 43750 | 43700 | 370 |
| 223 | 20231016 | 151700 | 15427428950 | 43700 | 43600 | 43700 | 43600 | 766 |
| 224 | 20231016 | 151600 | 15393976150 | 43650 | 43650 | 43700 | 43500 | 629 |
| 225 | 20231016 | 151500 | 15366532350 | 43600 | 43700 | 43700 | 43500 | 3833 |
| 226 | 20231016 | 151400 | 15199435650 | 43700 | 43700 | 43750 | 43700 | 31 |
| 227 | 20231016 | 151300 | 15198080800 | 43750 | 43800 | 43800 | 43750 | 455 |
| 228 | 20231016 | 151200 | 15178174100 | 43800 | 43850 | 43850 | 43800 | 30 |
| 229 | 20231016 | 151100 | 15176859150 | 43850 | 43850 | 43850 | 43800 | 749 |
| 230 | 20231016 | 151000 | 15144051850 | 43850 | 43850 | 43850 | 43800 | 746 |
| 231 | 20231016 | 150900 | 15111343850 | 43850 | 43800 | 43850 | 43800 | 212 |
| 232 | 20231016 | 150800 | 15102058100 | 43750 | 43600 | 43800 | 43600 | 1509 |
| 233 | 20231016 | 150700 | 15036132350 | 43650 | 43700 | 43700 | 43650 | 365 |
| 234 | 20231016 | 150600 | 15020199850 | 43650 | 43750 | 43750 | 43650 | 622 |
| 235 | 20231016 | 150500 | 14993014450 | 43750 | 43750 | 43750 | 43750 | 12 |
| 236 | 20231016 | 150400 | 14992489450 | 43700 | 43750 | 43750 | 43700 | 7 |
| 237 | 20231016 | 150300 | 14992183250 | 43700 | 43750 | 43750 | 43700 | 394 |
| 238 | 20231016 | 150200 | 14974961450 | 43700 | 43750 | 43750 | 43700 | 204 |
| 239 | 20231016 | 150100 | 14966045700 | 43750 | 43750 | 43750 | 43700 | 102 |
| 240 | 20231016 | 150000 | 14961584350 | 43700 | 43900 | 43950 | 43700 | 811 |
| 241 | 20231016 | 145900 | 14926031100 | 43950 | 43950 | 43950 | 43900 | 310 |
| 242 | 20231016 | 145800 | 14912407650 | 43900 | 43900 | 43950 | 43900 | 987 |
| 243 | 20231016 | 145700 | 14869061550 | 43950 | 43950 | 43950 | 43900 | 583 |
| 244 | 20231016 | 145600 | 14843449500 | 43950 | 43950 | 43950 | 43900 | 393 |
| 245 | 20231016 | 145500 | 14826183500 | 44000 | 43900 | 44000 | 43900 | 6274 |
| 246 | 20231016 | 145400 | 14550666500 | 43900 | 43700 | 43950 | 43650 | 4688 |
| 247 | 20231016 | 145300 | 14345086600 | 43700 | 43750 | 43750 | 43700 | 281 |
| 248 | 20231016 | 145200 | 14332798550 | 43700 | 43800 | 43800 | 43700 | 241 |
| 249 | 20231016 | 145100 | 14322249200 | 43750 | 43750 | 43800 | 43750 | 475 |
| 250 | 20231016 | 145000 | 14301458050 | 43750 | 43800 | 43800 | 43750 | 404 |
| 251 | 20231016 | 144900 | 14283769500 | 43750 | 43850 | 43900 | 43750 | 888 |
| 252 | 20231016 | 144800 | 14244841300 | 43850 | 43900 | 43950 | 43850 | 562 |
| 253 | 20231016 | 144700 | 14220164700 | 43900 | 43950 | 43950 | 43900 | 1235 |
| 254 | 20231016 | 144600 | 14165907050 | 43950 | 43950 | 43950 | 43850 | 2541 |
| 255 | 20231016 | 144500 | 14054357100 | 43950 | 43950 | 43950 | 43900 | 1433 |
| 256 | 20231016 | 144400 | 13991384000 | 43900 | 43950 | 43950 | 43900 | 428 |
| 257 | 20231016 | 144300 | 13972583650 | 43950 | 43900 | 43950 | 43900 | 1853 |
| 258 | 20231016 | 144200 | 13891189400 | 43950 | 43950 | 44000 | 43900 | 1521 |
| 259 | 20231016 | 144100 | 13824322450 | 43900 | 43950 | 43950 | 43900 | 871 |
| 260 | 20231016 | 144000 | 13786052800 | 43900 | 43900 | 43950 | 43850 | 1621 |
| 261 | 20231016 | 143900 | 13714859300 | 43900 | 43900 | 43950 | 43900 | 1598 |
| 262 | 20231016 | 143800 | 13644696300 | 43900 | 43850 | 43900 | 43850 | 1003 |
| 263 | 20231016 | 143700 | 13600683750 | 43850 | 43800 | 43850 | 43800 | 642 |
| 264 | 20231016 | 143600 | 13572552500 | 43800 | 43850 | 43900 | 43800 | 1540 |
| 265 | 20231016 | 143500 | 13505021100 | 43850 | 43800 | 43850 | 43800 | 1262 |
| 266 | 20231016 | 143400 | 13449734050 | 43750 | 43700 | 43800 | 43700 | 2444 |
| 267 | 20231016 | 143300 | 13342821300 | 43750 | 43750 | 43750 | 43700 | 1629 |
| 268 | 20231016 | 143200 | 13271564550 | 43750 | 43800 | 43800 | 43750 | 1145 |
| 269 | 20231016 | 143100 | 13221462400 | 43800 | 43800 | 43800 | 43750 | 427 |
| 270 | 20231016 | 143000 | 13202771050 | 43800 | 43800 | 43800 | 43750 | 327 |
| 271 | 20231016 | 142900 | 13188451900 | 43800 | 43800 | 43850 | 43800 | 187 |
| 272 | 20231016 | 142800 | 13180258850 | 43850 | 44000 | 44050 | 43850 | 2695 |
| 273 | 20231016 | 142700 | 13061710250 | 44050 | 44000 | 44050 | 44000 | 365 |
| 274 | 20231016 | 142600 | 13045642450 | 44000 | 44000 | 44050 | 44000 | 249 |
| 275 | 20231016 | 142500 | 13034677800 | 44050 | 44050 | 44100 | 44000 | 1089 |
| 276 | 20231016 | 142400 | 12986707250 | 44050 | 44100 | 44100 | 44000 | 329 |
| 277 | 20231016 | 142300 | 12972213250 | 44050 | 44050 | 44050 | 44000 | 1381 |
| 278 | 20231016 | 142200 | 12911380700 | 44050 | 44050 | 44050 | 44000 | 249 |
| 279 | 20231016 | 142100 | 12900419500 | 44000 | 44050 | 44050 | 44000 | 329 |
| 280 | 20231016 | 142000 | 12885936150 | 44050 | 44050 | 44050 | 44000 | 1182 |
| 281 | 20231016 | 141900 | 12833875900 | 44050 | 44000 | 44050 | 44000 | 209 |
| 282 | 20231016 | 141800 | 12824676350 | 44050 | 44000 | 44050 | 44000 | 61 |
| 283 | 20231016 | 141700 | 12821991850 | 44050 | 44000 | 44050 | 44000 | 400 |
| 284 | 20231016 | 141600 | 12804386400 | 44000 | 44000 | 44050 | 44000 | 275 |
| 285 | 20231016 | 141500 | 12792277650 | 44000 | 44050 | 44100 | 44000 | 1192 |
| 286 | 20231016 | 141400 | 12739772300 | 44050 | 44000 | 44050 | 44000 | 356 |
| 287 | 20231016 | 141300 | 12724104100 | 44050 | 44050 | 44050 | 44000 | 108 |
| 288 | 20231016 | 141200 | 12719351150 | 44050 | 44050 | 44100 | 44000 | 199 |
| 289 | 20231016 | 141100 | 12710587400 | 44050 | 44100 | 44150 | 44050 | 532 |
| 290 | 20231016 | 141000 | 12687132550 | 44150 | 44100 | 44150 | 44100 | 701 |
| 291 | 20231016 | 140900 | 12656212850 | 44050 | 44050 | 44100 | 44050 | 161 |
| 292 | 20231016 | 140800 | 12649120650 | 44050 | 44100 | 44100 | 44050 | 315 |
| 293 | 20231016 | 140700 | 12635236700 | 44100 | 44150 | 44150 | 44100 | 197 |
| 294 | 20231016 | 140600 | 12626546800 | 44150 | 44100 | 44150 | 44100 | 152 |
| 295 | 20231016 | 140500 | 12619838300 | 44150 | 44100 | 44150 | 44100 | 1196 |
| 296 | 20231016 | 140400 | 12567092300 | 44050 | 44050 | 44050 | 44000 | 663 |
| 297 | 20231016 | 140300 | 12537891700 | 44050 | 44050 | 44100 | 44050 | 82 |
| 298 | 20231016 | 140200 | 12534279550 | 44100 | 44100 | 44100 | 44050 | 296 |
| 299 | 20231016 | 140100 | 12521232000 | 44100 | 44050 | 44100 | 44050 | 230 |
| 300 | 20231016 | 140000 | 12511095300 | 44100 | 44050 | 44100 | 44050 | 628 |
| 301 | 20231016 | 135900 | 12483430000 | 44000 | 44000 | 44050 | 44000 | 161 |
| 302 | 20231016 | 135800 | 12476343450 | 44050 | 44000 | 44050 | 44000 | 261 |
| 303 | 20231016 | 135700 | 12464856200 | 44050 | 44050 | 44050 | 44000 | 220 |
| 304 | 20231016 | 135600 | 12455165750 | 44000 | 44000 | 44050 | 44000 | 184 |
| 305 | 20231016 | 135500 | 12447067600 | 44050 | 44000 | 44050 | 44000 | 1015 |
| 306 | 20231016 | 135400 | 12402388250 | 44000 | 44000 | 44000 | 43950 | 261 |
| 307 | 20231016 | 135300 | 12390909050 | 44000 | 43950 | 44000 | 43950 | 660 |
| 308 | 20231016 | 135200 | 12361881800 | 43950 | 43950 | 43950 | 43900 | 324 |
| 309 | 20231016 | 135100 | 12347646600 | 44000 | 44000 | 44050 | 43950 | 311 |
| 310 | 20231016 | 135000 | 12333962850 | 44000 | 44050 | 44100 | 44000 | 1076 |
| 311 | 20231016 | 134900 | 12286565950 | 44000 | 43950 | 44000 | 43950 | 387 |
| 312 | 20231016 | 134800 | 12269547900 | 43950 | 44000 | 44000 | 43900 | 380 |
| 313 | 20231016 | 134700 | 12252851950 | 43950 | 43850 | 44000 | 43800 | 821 |
| 314 | 20231016 | 134600 | 12216797600 | 43900 | 43850 | 43900 | 43800 | 206 |
| 315 | 20231016 | 134500 | 12207759900 | 43900 | 43850 | 43950 | 43850 | 1085 |
| 316 | 20231016 | 134400 | 12160130800 | 43850 | 43800 | 43900 | 43800 | 2218 |
| 317 | 20231016 | 134300 | 12062835350 | 43800 | 43850 | 43850 | 43800 | 294 |
| 318 | 20231016 | 134200 | 12049950150 | 43800 | 43900 | 43950 | 43800 | 541 |
| 319 | 20231016 | 134100 | 12026224500 | 43900 | 44000 | 44000 | 43900 | 736 |
| 320 | 20231016 | 134000 | 11993880500 | 43950 | 44000 | 44050 | 43950 | 1236 |
| 321 | 20231016 | 133900 | 11939469650 | 44000 | 43950 | 44000 | 43950 | 118 |
| 322 | 20231016 | 133800 | 11934283150 | 44050 | 44050 | 44050 | 44000 | 278 |
| 323 | 20231016 | 133700 | 11922045450 | 44050 | 44050 | 44050 | 44000 | 194 |
| 324 | 20231016 | 133600 | 11913506050 | 44050 | 44050 | 44100 | 44000 | 112 |
| 325 | 20231016 | 133500 | 11908573600 | 44100 | 44050 | 44100 | 44000 | 1127 |
| 326 | 20231016 | 133400 | 11858929850 | 44050 | 44000 | 44050 | 44000 | 26 |
| 327 | 20231016 | 133300 | 11857785750 | 44000 | 44050 | 44100 | 44000 | 448 |
| 328 | 20231016 | 133200 | 11838053550 | 44050 | 44050 | 44050 | 44050 | 34 |
| 329 | 20231016 | 133100 | 11836555850 | 44100 | 44100 | 44150 | 44100 | 376 |
| 330 | 20231016 | 133000 | 11819973600 | 44150 | 44050 | 44150 | 44050 | 757 |
| 331 | 20231016 | 132900 | 11786590650 | 44050 | 44050 | 44100 | 44050 | 522 |
| 332 | 20231016 | 132800 | 11763593750 | 44100 | 44100 | 44100 | 44050 | 422 |
| 333 | 20231016 | 132700 | 11744997100 | 44100 | 44150 | 44150 | 44050 | 442 |
| 334 | 20231016 | 132600 | 11725500500 | 44200 | 44200 | 44200 | 44150 | 123 |
| 335 | 20231016 | 132500 | 11720066950 | 44200 | 44200 | 44250 | 44200 | 1059 |
| 336 | 20231016 | 132400 | 11673219800 | 44200 | 44200 | 44200 | 44150 | 88 |
| 337 | 20231016 | 132300 | 11669331900 | 44200 | 44200 | 44200 | 44150 | 244 |
| 338 | 20231016 | 132200 | 11658553000 | 44150 | 44250 | 44250 | 44150 | 254 |
| 339 | 20231016 | 132100 | 11647324150 | 44250 | 44250 | 44300 | 44250 | 139 |
| 340 | 20231016 | 132000 | 11641170250 | 44300 | 44200 | 44300 | 44200 | 1463 |
| 341 | 20231016 | 131900 | 11576486250 | 44200 | 44200 | 44200 | 44150 | 84 |
| 342 | 20231016 | 131800 | 11572777150 | 44150 | 44150 | 44200 | 44150 | 346 |
| 343 | 20231016 | 131700 | 11557494350 | 44200 | 44250 | 44250 | 44200 | 144 |
| 344 | 20231016 | 131600 | 11551129400 | 44250 | 44350 | 44350 | 44200 | 296 |
| 345 | 20231016 | 131500 | 11538032150 | 44300 | 44150 | 44350 | 44150 | 1207 |
| 346 | 20231016 | 131400 | 11484631750 | 44100 | 44150 | 44150 | 44100 | 252 |
| 347 | 20231016 | 131300 | 11473509200 | 44150 | 44200 | 44200 | 44100 | 159 |
| 348 | 20231016 | 131200 | 11466496400 | 44150 | 44150 | 44150 | 44100 | 489 |
| 349 | 20231016 | 131100 | 11444915200 | 44150 | 44150 | 44150 | 44100 | 207 |
| 350 | 20231016 | 131000 | 11435779200 | 44150 | 44000 | 44150 | 44000 | 2375 |
| 351 | 20231016 | 130900 | 11331188500 | 43950 | 44000 | 44000 | 43950 | 322 |
| 352 | 20231016 | 130800 | 11317021650 | 44000 | 43950 | 44000 | 43950 | 235 |
| 353 | 20231016 | 130700 | 11306688550 | 44000 | 44000 | 44000 | 43950 | 221 |
| 354 | 20231016 | 130600 | 11296969400 | 44000 | 43950 | 44000 | 43950 | 433 |
| 355 | 20231016 | 130500 | 11277926800 | 44000 | 43950 | 44000 | 43950 | 1154 |
| 356 | 20231016 | 130400 | 11227185100 | 43950 | 44050 | 44050 | 43900 | 1578 |
| 357 | 20231016 | 130300 | 11157721700 | 44050 | 44100 | 44100 | 44050 | 209 |
| 358 | 20231016 | 130200 | 11148511800 | 44100 | 44100 | 44100 | 44050 | 565 |
| 359 | 20231016 | 130100 | 11123599300 | 44100 | 44100 | 44150 | 44050 | 214 |
| 360 | 20231016 | 130000 | 11114158700 | 44100 | 44000 | 44150 | 44000 | 1023 |
| 361 | 20231016 | 125900 | 11069114150 | 44000 | 44000 | 44000 | 43900 | 582 |
| 362 | 20231016 | 125800 | 11043528200 | 44000 | 43950 | 44000 | 43950 | 36 |
| 363 | 20231016 | 125700 | 11041945750 | 43950 | 43950 | 43950 | 43900 | 475 |
| 364 | 20231016 | 125600 | 11021073500 | 43900 | 43950 | 43950 | 43900 | 382 |
| 365 | 20231016 | 125500 | 11004296150 | 43950 | 43900 | 44000 | 43900 | 1007 |
| 366 | 20231016 | 125400 | 10960052200 | 43900 | 43800 | 43900 | 43800 | 599 |
| 367 | 20231016 | 125300 | 10933807700 | 43800 | 43750 | 43800 | 43750 | 353 |
| 368 | 20231016 | 125200 | 10918358650 | 43750 | 43800 | 43800 | 43750 | 116 |
| 369 | 20231016 | 125100 | 10913283600 | 43800 | 43750 | 43800 | 43750 | 96 |
| 370 | 20231016 | 125000 | 10909083550 | 43750 | 43800 | 43800 | 43750 | 1054 |
| 371 | 20231016 | 124900 | 10862926900 | 43750 | 43700 | 43750 | 43700 | 1544 |
| 372 | 20231016 | 124800 | 10795383100 | 43750 | 43700 | 43750 | 43700 | 111 |
| 373 | 20231016 | 124700 | 10790529950 | 43700 | 43700 | 43750 | 43700 | 201 |
| 374 | 20231016 | 124600 | 10781743750 | 43750 | 43750 | 43750 | 43700 | 195 |
| 375 | 20231016 | 124500 | 10773216600 | 43750 | 43650 | 43750 | 43650 | 275 |
| 376 | 20231016 | 124400 | 10761201800 | 43600 | 43550 | 43650 | 43550 | 1532 |
| 377 | 20231016 | 124300 | 10694399400 | 43600 | 43600 | 43600 | 43600 | 10 |
| 378 | 20231016 | 124200 | 10693963400 | 43600 | 43650 | 43650 | 43600 | 328 |
| 379 | 20231016 | 124100 | 10679653500 | 43650 | 43650 | 43700 | 43650 | 118 |
| 380 | 20231016 | 124000 | 10674500200 | 43650 | 43550 | 43650 | 43550 | 988 |
| 381 | 20231016 | 123900 | 10631446600 | 43500 | 43600 | 43600 | 43500 | 481 |
| 382 | 20231016 | 123800 | 10610504850 | 43550 | 43550 | 43600 | 43550 | 216 |
| 383 | 20231016 | 123700 | 10601097500 | 43550 | 43600 | 43600 | 43550 | 111 |
| 384 | 20231016 | 123600 | 10596261750 | 43600 | 43650 | 43650 | 43600 | 590 |
| 385 | 20231016 | 123500 | 10570527050 | 43650 | 43650 | 43700 | 43650 | 1039 |
| 386 | 20231016 | 123400 | 10525164350 | 43650 | 43650 | 43650 | 43600 | 51 |
| 387 | 20231016 | 123300 | 10522939250 | 43650 | 43500 | 43700 | 43500 | 1478 |
| 388 | 20231016 | 123200 | 10458483650 | 43550 | 43750 | 43750 | 43550 | 1003 |
| 389 | 20231016 | 123100 | 10414704550 | 43800 | 43750 | 44000 | 43700 | 1647 |
| 390 | 20231016 | 123000 | 10342517700 | 43800 | 43800 | 43850 | 43700 | 3932 |
| 391 | 20231016 | 122900 | 10170477150 | 43750 | 43600 | 43800 | 43550 | 4318 |
| 392 | 20231016 | 122800 | 9981838250 | 43550 | 43400 | 43550 | 43400 | 737 |
| 393 | 20231016 | 122700 | 9949785350 | 43450 | 43350 | 43450 | 43350 | 811 |
| 394 | 20231016 | 122600 | 9914598350 | 43350 | 43400 | 43400 | 43350 | 325 |
| 395 | 20231016 | 122500 | 9900495200 | 43400 | 43450 | 43500 | 43350 | 3407 |
| 396 | 20231016 | 122400 | 9752546400 | 43400 | 43350 | 43400 | 43350 | 867 |
| 397 | 20231016 | 122300 | 9714924850 | 43350 | 43400 | 43400 | 43350 | 172 |
| 398 | 20231016 | 122200 | 9707461500 | 43400 | 43400 | 43450 | 43350 | 507 |
| 399 | 20231016 | 122100 | 9685455050 | 43350 | 43400 | 43400 | 43350 | 440 |
| 400 | 20231016 | 122000 | 9666360150 | 43400 | 43400 | 43500 | 43350 | 1606 |
| 401 | 20231016 | 121900 | 9596598050 | 43400 | 43350 | 43400 | 43350 | 348 |
| 402 | 20231016 | 121800 | 9581512150 | 43350 | 43300 | 43350 | 43300 | 613 |
| 403 | 20231016 | 121700 | 9554941100 | 43300 | 43400 | 43400 | 43300 | 322 |
| 404 | 20231016 | 121600 | 9540993000 | 43400 | 43400 | 43450 | 43400 | 671 |
| 405 | 20231016 | 121500 | 9511863900 | 43450 | 43400 | 43500 | 43400 | 585 |
| 406 | 20231016 | 121400 | 9486464200 | 43350 | 43300 | 43350 | 43300 | 630 |
| 407 | 20231016 | 121300 | 9459154400 | 43300 | 43350 | 43400 | 43300 | 478 |
| 408 | 20231016 | 121200 | 9438448700 | 43350 | 43400 | 43500 | 43300 | 3395 |
| 409 | 20231016 | 121100 | 9291196300 | 43450 | 43500 | 43550 | 43450 | 876 |
| 410 | 20231016 | 121000 | 9253095650 | 43500 | 43600 | 43600 | 43500 | 1537 |
| 411 | 20231016 | 120900 | 9186101400 | 43550 | 43450 | 43600 | 43450 | 1263 |
| 412 | 20231016 | 120800 | 9131164050 | 43400 | 43550 | 43600 | 43400 | 502 |
| 413 | 20231016 | 120700 | 9109334650 | 43550 | 43550 | 43600 | 43550 | 245 |
| 414 | 20231016 | 120600 | 9098664850 | 43550 | 43800 | 43800 | 43550 | 1151 |
| 415 | 20231016 | 120500 | 9048399500 | 43800 | 43650 | 43800 | 43650 | 1001 |
| 416 | 20231016 | 120400 | 9004640850 | 43650 | 43600 | 43650 | 43550 | 1175 |
| 417 | 20231016 | 120300 | 8953420300 | 43600 | 43700 | 43700 | 43600 | 343 |
| 418 | 20231016 | 120200 | 8938454250 | 43700 | 43750 | 43750 | 43700 | 181 |
| 419 | 20231016 | 120100 | 8930542600 | 43750 | 43800 | 43800 | 43700 | 307 |
| 420 | 20231016 | 120000 | 8917113950 | 43800 | 43600 | 43800 | 43600 | 3012 |
| 421 | 20231016 | 115900 | 8785580850 | 43550 | 43600 | 43600 | 43550 | 454 |
| 422 | 20231016 | 115800 | 8765798500 | 43600 | 43650 | 43650 | 43550 | 1543 |
| 423 | 20231016 | 115700 | 8698538900 | 43650 | 43850 | 43850 | 43550 | 3007 |
| 424 | 20231016 | 115600 | 8567154800 | 43800 | 44000 | 44100 | 43800 | 3010 |
| 425 | 20231016 | 115500 | 8434736650 | 44000 | 44000 | 44050 | 44000 | 1100 |
| 426 | 20231016 | 115400 | 8386310850 | 44000 | 43900 | 44000 | 43900 | 1944 |
| 427 | 20231016 | 115300 | 8300915100 | 43900 | 44050 | 44050 | 43850 | 1909 |
| 428 | 20231016 | 115200 | 8216980600 | 44050 | 44050 | 44100 | 44050 | 769 |
| 429 | 20231016 | 115100 | 8183098650 | 44100 | 44100 | 44100 | 44100 | 3 |
| 430 | 20231016 | 115000 | 8182966350 | 44050 | 44100 | 44100 | 44000 | 2321 |
| 431 | 20231016 | 114900 | 8080685700 | 44050 | 44100 | 44100 | 44050 | 719 |
| 432 | 20231016 | 114800 | 8048987400 | 44100 | 44150 | 44150 | 44100 | 395 |
| 433 | 20231016 | 114700 | 8031552850 | 44100 | 44150 | 44150 | 44100 | 1345 |
| 434 | 20231016 | 114600 | 7972178550 | 44200 | 44250 | 44300 | 44200 | 1027 |
| 435 | 20231016 | 114500 | 7926773800 | 44250 | 44300 | 44300 | 44250 | 2140 |
| 436 | 20231016 | 114400 | 7831972850 | 44250 | 44350 | 44350 | 44250 | 1074 |
| 437 | 20231016 | 114300 | 7784398200 | 44350 | 44400 | 44400 | 44350 | 719 |
| 438 | 20231016 | 114200 | 7752495100 | 44450 | 44450 | 44450 | 44400 | 269 |
| 439 | 20231016 | 114100 | 7740543850 | 44450 | 44500 | 44500 | 44400 | 171 |
| 440 | 20231016 | 114000 | 7732949550 | 44500 | 44450 | 44500 | 44450 | 1042 |
| 441 | 20231016 | 113900 | 7686630150 | 44400 | 44400 | 44450 | 44350 | 774 |
| 442 | 20231016 | 113800 | 7652268050 | 44350 | 44400 | 44400 | 44350 | 224 |
| 443 | 20231016 | 113700 | 7642327850 | 44400 | 44450 | 44450 | 44350 | 807 |
| 444 | 20231016 | 113600 | 7606491200 | 44500 | 44550 | 44550 | 44500 | 424 |
| 445 | 20231016 | 113500 | 7587621150 | 44550 | 44600 | 44700 | 44550 | 1797 |
| 446 | 20231016 | 113400 | 7507441300 | 44600 | 44550 | 44600 | 44500 | 706 |
| 447 | 20231016 | 113300 | 7475989350 | 44550 | 44500 | 44550 | 44500 | 356 |
| 448 | 20231016 | 113200 | 7460147250 | 44550 | 44600 | 44600 | 44500 | 562 |
| 449 | 20231016 | 113100 | 7435115200 | 44550 | 44550 | 44600 | 44550 | 117 |
| 450 | 20231016 | 113000 | 7429900150 | 44600 | 44550 | 44600 | 44550 | 1083 |
| 451 | 20231016 | 112900 | 7381651850 | 44500 | 44400 | 44550 | 44400 | 1828 |
| 452 | 20231016 | 112800 | 7300373550 | 44400 | 44550 | 44600 | 44400 | 497 |
| 453 | 20231016 | 112700 | 7278237550 | 44600 | 44650 | 44650 | 44600 | 545 |
| 454 | 20231016 | 112600 | 7253907200 | 44650 | 44800 | 44800 | 44650 | 80 |
| 455 | 20231016 | 112500 | 7250332600 | 44800 | 44800 | 44850 | 44750 | 1896 |
| 456 | 20231016 | 112400 | 7165400200 | 44750 | 44700 | 44750 | 44650 | 2337 |
| 457 | 20231016 | 112300 | 7060910600 | 44750 | 44950 | 44950 | 44750 | 824 |
| 458 | 20231016 | 112200 | 7023959150 | 45000 | 45000 | 45050 | 45000 | 3151 |
| 459 | 20231016 | 112100 | 6882145200 | 45050 | 45000 | 45050 | 45000 | 134 |
| 460 | 20231016 | 112000 | 6876115150 | 45000 | 45050 | 45050 | 45000 | 1053 |
| 461 | 20231016 | 111900 | 6828688500 | 45000 | 45050 | 45100 | 45000 | 993 |
| 462 | 20231016 | 111800 | 6783953050 | 45100 | 45050 | 45100 | 45050 | 697 |
| 463 | 20231016 | 111700 | 6752546500 | 45100 | 45100 | 45100 | 45050 | 132 |
| 464 | 20231016 | 111600 | 6746597300 | 45050 | 45050 | 45100 | 45050 | 168 |
| 465 | 20231016 | 111500 | 6739026450 | 45050 | 45100 | 45150 | 45050 | 1364 |
| 466 | 20231016 | 111400 | 6677488100 | 45100 | 45050 | 45100 | 45050 | 369 |
| 467 | 20231016 | 111300 | 6660853600 | 45100 | 45100 | 45100 | 45050 | 2740 |
| 468 | 20231016 | 111200 | 6537279850 | 45100 | 45050 | 45100 | 45050 | 417 |
| 469 | 20231016 | 111100 | 6518490900 | 45100 | 45050 | 45100 | 45050 | 92 |
| 470 | 20231016 | 111000 | 6514343150 | 45100 | 45100 | 45100 | 45050 | 1105 |
| 471 | 20231016 | 110900 | 6464517150 | 45050 | 45100 | 45100 | 45050 | 500 |
| 472 | 20231016 | 110800 | 6441992100 | 45100 | 45100 | 45150 | 45050 | 2731 |
| 473 | 20231016 | 110700 | 6318830000 | 45100 | 45150 | 45200 | 45100 | 1794 |
| 474 | 20231016 | 110600 | 6237829900 | 45200 | 45150 | 45200 | 45150 | 237 |
| 475 | 20231016 | 110500 | 6227129150 | 45150 | 45200 | 45200 | 45150 | 2084 |
| 476 | 20231016 | 110400 | 6132941900 | 45200 | 45200 | 45200 | 45150 | 558 |
| 477 | 20231016 | 110300 | 6107739550 | 45200 | 45200 | 45200 | 45150 | 437 |
| 478 | 20231016 | 110200 | 6088008200 | 45200 | 45150 | 45200 | 45150 | 445 |
| 479 | 20231016 | 110100 | 6067915600 | 45200 | 45250 | 45250 | 45150 | 3583 |
| 480 | 20231016 | 110000 | 5905966200 | 45200 | 45250 | 45250 | 45200 | 979 |
| 481 | 20231016 | 105900 | 5861672000 | 45200 | 45200 | 45200 | 45200 | 514 |
| 482 | 20231016 | 105800 | 5838439200 | 45200 | 45250 | 45300 | 45200 | 1156 |
| 483 | 20231016 | 105700 | 5786150550 | 45250 | 45300 | 45300 | 45250 | 203 |
| 484 | 20231016 | 105600 | 5776964750 | 45300 | 45250 | 45300 | 45250 | 857 |
| 485 | 20231016 | 105500 | 5738182800 | 45250 | 45250 | 45250 | 45200 | 2349 |
| 486 | 20231016 | 105400 | 5631906650 | 45250 | 45200 | 45250 | 45200 | 1073 |
| 487 | 20231016 | 105300 | 5583396250 | 45250 | 45250 | 45250 | 45250 | 427 |
| 488 | 20231016 | 105200 | 5564074500 | 45250 | 45300 | 45300 | 45250 | 2100 |
| 489 | 20231016 | 105100 | 5468997950 | 45350 | 45350 | 45350 | 45350 | 1 |
| 490 | 20231016 | 105000 | 5468952600 | 45350 | 45350 | 45450 | 45350 | 2224 |
| 491 | 20231016 | 104900 | 5368011550 | 45350 | 45350 | 45350 | 45300 | 239 |
| 492 | 20231016 | 104800 | 5357176100 | 45300 | 45350 | 45350 | 45300 | 622 |
| 493 | 20231016 | 104700 | 5328984150 | 45350 | 45300 | 45350 | 45300 | 563 |
| 494 | 20231016 | 104600 | 5303457250 | 45300 | 45350 | 45350 | 45300 | 235 |
| 495 | 20231016 | 104500 | 5292807300 | 45350 | 45350 | 45450 | 45350 | 4425 |
| 496 | 20231016 | 104400 | 5092089550 | 45300 | 45300 | 45350 | 45300 | 347 |
| 497 | 20231016 | 104300 | 5076367950 | 45300 | 45350 | 45350 | 45300 | 525 |
| 498 | 20231016 | 104200 | 5052560350 | 45350 | 45300 | 45350 | 45300 | 289 |
| 499 | 20231016 | 104100 | 5039465700 | 45300 | 45300 | 45350 | 45300 | 323 |
| 500 | 20231016 | 104000 | 5024831400 | 45350 | 45350 | 45350 | 45300 | 1594 |
| 501 | 20231016 | 103900 | 4952555750 | 45350 | 45350 | 45350 | 45350 | 258 |
| 502 | 20231016 | 103800 | 4940855450 | 45300 | 45300 | 45350 | 45300 | 2173 |
| 503 | 20231016 | 103700 | 4842336600 | 45300 | 45450 | 45450 | 45300 | 6407 |
| 504 | 20231016 | 103600 | 4551644000 | 45450 | 45400 | 45450 | 45400 | 841 |
| 505 | 20231016 | 103500 | 4513459750 | 45450 | 45450 | 45450 | 45400 | 2211 |
| 506 | 20231016 | 103400 | 4413036100 | 45450 | 45400 | 45450 | 45400 | 119 |
| 507 | 20231016 | 103300 | 4407633350 | 45400 | 45500 | 45550 | 45400 | 712 |
| 508 | 20231016 | 103200 | 4375282200 | 45550 | 45500 | 45550 | 45500 | 2127 |
| 509 | 20231016 | 103100 | 4278501250 | 45500 | 45500 | 45500 | 45500 | 456 |
| 510 | 20231016 | 103000 | 4257753250 | 45550 | 45550 | 45550 | 45500 | 1307 |
| 511 | 20231016 | 102900 | 4198240200 | 45500 | 45550 | 45550 | 45500 | 794 |
| 512 | 20231016 | 102800 | 4162113150 | 45550 | 45550 | 45550 | 45550 | 4394 |
| 513 | 20231016 | 102700 | 3961966450 | 45550 | 45600 | 45600 | 45550 | 5322 |
| 514 | 20231016 | 102600 | 3719320900 | 45600 | 45600 | 45600 | 45600 | 970 |
| 515 | 20231016 | 102500 | 3675088900 | 45600 | 45700 | 45700 | 45600 | 6049 |
| 516 | 20231016 | 102400 | 3398947900 | 45650 | 45650 | 45650 | 45650 | 535 |
| 517 | 20231016 | 102300 | 3374525150 | 45650 | 45700 | 45750 | 45650 | 5922 |
| 518 | 20231016 | 102200 | 3103905400 | 45700 | 45750 | 45750 | 45700 | 522 |
| 519 | 20231016 | 102100 | 3080049450 | 45700 | 45700 | 45750 | 45700 | 403 |
| 520 | 20231016 | 102000 | 3061629900 | 45750 | 45750 | 45750 | 45750 | 1691 |
| 521 | 20231016 | 101900 | 2984266650 | 45700 | 45700 | 45750 | 45700 | 1394 |
| 522 | 20231016 | 101800 | 2920560150 | 45750 | 45700 | 45750 | 45700 | 368 |
| 523 | 20231016 | 101700 | 2903739450 | 45700 | 45700 | 45750 | 45700 | 152 |
| 524 | 20231016 | 101600 | 2896787850 | 45750 | 45750 | 45750 | 45700 | 45 |
| 525 | 20231016 | 101500 | 2894730550 | 45750 | 45750 | 45750 | 45700 | 1050 |
| 526 | 20231016 | 101400 | 2846701350 | 45700 | 45750 | 45750 | 45700 | 245 |
| 527 | 20231016 | 101300 | 2835501900 | 45750 | 45750 | 45750 | 45750 | 1 |
| 528 | 20231016 | 101200 | 2835456150 | 45700 | 45750 | 45750 | 45700 | 194 |
| 529 | 20231016 | 101100 | 2826586600 | 45750 | 45700 | 45750 | 45700 | 423 |
| 530 | 20231016 | 101000 | 2807248000 | 45700 | 45750 | 45750 | 45700 | 855 |
| 531 | 20231016 | 100900 | 2768132800 | 45700 | 45700 | 45700 | 45700 | 223 |
| 532 | 20231016 | 100800 | 2757941700 | 45700 | 45800 | 45800 | 45700 | 408 |
| 533 | 20231016 | 100700 | 2739274350 | 45750 | 45800 | 45800 | 45750 | 132 |
| 534 | 20231016 | 100600 | 2733235300 | 45800 | 45750 | 45800 | 45750 | 211 |
| 535 | 20231016 | 100500 | 2723579050 | 45750 | 45800 | 45800 | 45750 | 987 |
| 536 | 20231016 | 100400 | 2678379750 | 45750 | 45750 | 45750 | 45750 | 318 |
| 537 | 20231016 | 100300 | 2663831250 | 45750 | 45750 | 45800 | 45750 | 113 |
| 538 | 20231016 | 100200 | 2658659100 | 45750 | 45800 | 45800 | 45750 | 160 |
| 539 | 20231016 | 100100 | 2651336700 | 45800 | 45750 | 45800 | 45750 | 296 |
| 540 | 20231016 | 100000 | 2637794650 | 45750 | 45750 | 45800 | 45700 | 2865 |
| 541 | 20231016 | 095900 | 2506722450 | 45700 | 45700 | 45700 | 45700 | 94 |
| 542 | 20231016 | 095800 | 2502426650 | 45700 | 45750 | 45750 | 45700 | 6618 |
| 543 | 20231016 | 095700 | 2199693200 | 45800 | 45800 | 45800 | 45800 | 209 |
| 544 | 20231016 | 095600 | 2190121000 | 45800 | 45850 | 45850 | 45800 | 2189 |
| 545 | 20231016 | 095500 | 2089862400 | 45800 | 45850 | 45850 | 45800 | 1052 |
| 546 | 20231016 | 095400 | 2041635850 | 45800 | 45900 | 45900 | 45800 | 175 |
| 547 | 20231016 | 095300 | 2033615950 | 45800 | 45850 | 45850 | 45800 | 1297 |
| 548 | 20231016 | 095200 | 1974192500 | 45850 | 45850 | 45850 | 45850 | 297 |
| 549 | 20231016 | 095100 | 1960575050 | 45850 | 45850 | 45900 | 45850 | 680 |
| 550 | 20231016 | 095000 | 1929394650 | 45900 | 45850 | 45900 | 45850 | 1565 |
| 551 | 20231016 | 094900 | 1857638850 | 45800 | 45800 | 45850 | 45800 | 103 |
| 552 | 20231016 | 094800 | 1852920550 | 45800 | 45800 | 45800 | 45800 | 286 |
| 553 | 20231016 | 094700 | 1839821750 | 45850 | 45800 | 45850 | 45800 | 95 |
| 554 | 20231016 | 094600 | 1835468500 | 45800 | 45850 | 45850 | 45800 | 652 |
| 555 | 20231016 | 094500 | 1805606400 | 45800 | 45900 | 45900 | 45800 | 1611 |
| 556 | 20231016 | 094400 | 1731693200 | 45850 | 45900 | 45900 | 45850 | 171 |
| 557 | 20231016 | 094300 | 1723852350 | 45900 | 45850 | 45900 | 45800 | 332 |
| 558 | 20231016 | 094200 | 1708629200 | 45850 | 45800 | 45850 | 45800 | 978 |
| 559 | 20231016 | 094100 | 1663801900 | 45800 | 45800 | 45800 | 45800 | 321 |
| 560 | 20231016 | 094000 | 1649100100 | 45800 | 45850 | 45850 | 45750 | 1231 |
| 561 | 20231016 | 093900 | 1592680350 | 45800 | 45800 | 45850 | 45800 | 683 |
| 562 | 20231016 | 093800 | 1561393950 | 45900 | 45900 | 45900 | 45900 | 1 |
| 563 | 20231016 | 093700 | 1561348050 | 45850 | 45900 | 45900 | 45850 | 486 |
| 564 | 20231016 | 093600 | 1539058100 | 45900 | 45850 | 45900 | 45850 | 1712 |
| 565 | 20231016 | 093500 | 1460536500 | 45850 | 45850 | 45850 | 45800 | 1052 |
| 566 | 20231016 | 093400 | 1412312300 | 45800 | 45900 | 45900 | 45800 | 1128 |
| 567 | 20231016 | 093300 | 1360635500 | 45900 | 45950 | 45950 | 45900 | 703 |
| 568 | 20231016 | 093200 | 1328350750 | 45950 | 45950 | 46000 | 45950 | 100 |
| 569 | 20231016 | 093100 | 1323755000 | 46000 | 45950 | 46000 | 45950 | 512 |
| 570 | 20231016 | 093000 | 1300220950 | 45950 | 45900 | 46000 | 45900 | 1563 |
| 571 | 20231016 | 092900 | 1228466400 | 45850 | 46000 | 46050 | 45850 | 5273 |
| 572 | 20231016 | 092800 | 986063400 | 46000 | 46050 | 46050 | 46000 | 180 |
| 573 | 20231016 | 092700 | 977777900 | 46050 | 46050 | 46050 | 46050 | 323 |
| 574 | 20231016 | 092600 | 962903750 | 46050 | 46050 | 46100 | 46050 | 924 |
| 575 | 20231016 | 092500 | 920351050 | 46000 | 46050 | 46050 | 46000 | 128 |
| 576 | 20231016 | 092400 | 914461550 | 46050 | 46100 | 46100 | 46000 | 707 |
| 577 | 20231016 | 092300 | 881905000 | 46150 | 46150 | 46250 | 46150 | 989 |
| 578 | 20231016 | 092200 | 836216100 | 46150 | 46000 | 46200 | 46000 | 1762 |
| 579 | 20231016 | 092100 | 755047850 | 46000 | 46000 | 46000 | 46000 | 213 |
| 580 | 20231016 | 092000 | 745249850 | 46000 | 46000 | 46000 | 46000 | 110 |
| 581 | 20231016 | 091900 | 740189850 | 46050 | 46050 | 46100 | 46050 | 395 |
| 582 | 20231016 | 091800 | 721992600 | 46050 | 46000 | 46050 | 46000 | 995 |
| 583 | 20231016 | 091700 | 676176350 | 46000 | 46000 | 46050 | 46000 | 1362 |
| 584 | 20231016 | 091600 | 613502450 | 46000 | 46000 | 46000 | 45950 | 254 |
| 585 | 20231016 | 091500 | 601822200 | 46000 | 46050 | 46050 | 46000 | 832 |
| 586 | 20231016 | 091400 | 563539750 | 46050 | 46100 | 46100 | 46050 | 137 |
| 587 | 20231016 | 091300 | 557230350 | 46050 | 46200 | 46200 | 46050 | 524 |
| 588 | 20231016 | 091200 | 533048600 | 46200 | 46100 | 46200 | 46100 | 841 |
| 589 | 20231016 | 091100 | 494257950 | 46100 | 46050 | 46100 | 46050 | 109 |
| 590 | 20231016 | 091000 | 489237750 | 46100 | 46000 | 46150 | 46000 | 1220 |
| 591 | 20231016 | 090900 | 433065500 | 46000 | 46000 | 46000 | 46000 | 470 |
| 592 | 20231016 | 090800 | 411445500 | 46000 | 46050 | 46050 | 46000 | 164 |
| 593 | 20231016 | 090700 | 403901450 | 46050 | 46150 | 46150 | 46050 | 405 |
| 594 | 20231016 | 090600 | 385248750 | 46150 | 46200 | 46250 | 46050 | 1615 |
| 595 | 20231016 | 090500 | 310717350 | 46200 | 46100 | 46300 | 46100 | 566 |
| 596 | 20231016 | 090400 | 284589650 | 46100 | 46050 | 46100 | 46050 | 170 |
| 597 | 20231016 | 090300 | 276755350 | 46050 | 46050 | 46100 | 46000 | 688 |
| 598 | 20231016 | 090200 | 245074200 | 46050 | 46100 | 46300 | 46050 | 644 |
| 599 | 20231016 | 090100 | 215376850 | 46050 | 45800 | 46050 | 45800 | 691 |
| 600 | 20231016 | 090000 | 183592900 | 45800 | 45950 | 45950 | 45550 | 4008 |