32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 3 | 20231019 | 185500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231019 | 185400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231019 | 185300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231019 | 185200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231019 | 185100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231019 | 185000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231019 | 184900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231019 | 184800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231019 | 184700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231019 | 184600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231019 | 184500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231019 | 184400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231019 | 184300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231019 | 184200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231019 | 184100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231019 | 184000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231019 | 183900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231019 | 183800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231019 | 183700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231019 | 183600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231019 | 183500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231019 | 183400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231019 | 183300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231019 | 183200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231019 | 183100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231019 | 183000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231019 | 182900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231019 | 182800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231019 | 182700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231019 | 182600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 33 | 20231019 | 182500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231019 | 182400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231019 | 182300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231019 | 182200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231019 | 182100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231019 | 182000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231019 | 181900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231019 | 181800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231019 | 181700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231019 | 181600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231019 | 181500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231019 | 181400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231019 | 181300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231019 | 181200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231019 | 181100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231019 | 181000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231019 | 180900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231019 | 180800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231019 | 180700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231019 | 180600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231019 | 180500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231019 | 180400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231019 | 180300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231019 | 180200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231019 | 180100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231019 | 180000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231019 | 175900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231019 | 175800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231019 | 175700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231019 | 175600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 63 | 20231019 | 175500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231019 | 175400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231019 | 175300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231019 | 175200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231019 | 175100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231019 | 175000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231019 | 174900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231019 | 174800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231019 | 174700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231019 | 174600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231019 | 174500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231019 | 174400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231019 | 174300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231019 | 174200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231019 | 174100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231019 | 174000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231019 | 173900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231019 | 173800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231019 | 173700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231019 | 173600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231019 | 173500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231019 | 173400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231019 | 173300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231019 | 173200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231019 | 173100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231019 | 173000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231019 | 172900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231019 | 172800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231019 | 172700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231019 | 172600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 93 | 20231019 | 172500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231019 | 172400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231019 | 172300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231019 | 172200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231019 | 172100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231019 | 172000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231019 | 171900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231019 | 171800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231019 | 171700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231019 | 171600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231019 | 171500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231019 | 171400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231019 | 171300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231019 | 171200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231019 | 171100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231019 | 171000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231019 | 170900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231019 | 170800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231019 | 170700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231019 | 170600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231019 | 170500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231019 | 170400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231019 | 170300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231019 | 170200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231019 | 170100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231019 | 170000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231019 | 165900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231019 | 165800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231019 | 165700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231019 | 165600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 123 | 20231019 | 165500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231019 | 165400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231019 | 165300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231019 | 165200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231019 | 165100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231019 | 165000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231019 | 164900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231019 | 164800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231019 | 164700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231019 | 164600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231019 | 164500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231019 | 164400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231019 | 164300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231019 | 164200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231019 | 164100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231019 | 164000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231019 | 163900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231019 | 163800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231019 | 163700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231019 | 163600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231019 | 163500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231019 | 163400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231019 | 163300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231019 | 163200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231019 | 163100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231019 | 163000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231019 | 162900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231019 | 162800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231019 | 162700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231019 | 162600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 153 | 20231019 | 162500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231019 | 162400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231019 | 162300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231019 | 162200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231019 | 162100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231019 | 162000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231019 | 161900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231019 | 161800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231019 | 161700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231019 | 161600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231019 | 161500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231019 | 161400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231019 | 161300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231019 | 161200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231019 | 161100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231019 | 161000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231019 | 160900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231019 | 160800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231019 | 160700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231019 | 160600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231019 | 160500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231019 | 160400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231019 | 160300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231019 | 160200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231019 | 160100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231019 | 160000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231019 | 155900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231019 | 155800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231019 | 155700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231019 | 155600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 183 | 20231019 | 155500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231019 | 155400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231019 | 155300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231019 | 155200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231019 | 155100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231019 | 155000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231019 | 154900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231019 | 154800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231019 | 154700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231019 | 154600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231019 | 154500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231019 | 154400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231019 | 154300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231019 | 154200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231019 | 154100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231019 | 154000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231019 | 153900 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231019 | 153800 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231019 | 153700 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231019 | 153600 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231019 | 153500 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231019 | 153400 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231019 | 153300 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231019 | 153200 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231019 | 153100 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231019 | 153000 | 7314536100 | 46200 | 46200 | 46200 | 46200 | 7222 |
| 209 | 20231019 | 152900 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231019 | 152800 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231019 | 152700 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231019 | 152600 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 213 | 20231019 | 152500 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231019 | 152400 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231019 | 152300 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231019 | 152200 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231019 | 152100 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231019 | 152000 | 6980879700 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231019 | 151900 | 6980879700 | 46200 | 46100 | 46200 | 46100 | 1646 |
| 220 | 20231019 | 151800 | 6904882300 | 46150 | 46050 | 46150 | 46000 | 4151 |
| 221 | 20231019 | 151700 | 6713540100 | 46050 | 46100 | 46100 | 46050 | 389 |
| 222 | 20231019 | 151600 | 6695623300 | 46100 | 46000 | 46100 | 46000 | 172 |
| 223 | 20231019 | 151500 | 6687697900 | 46100 | 45900 | 46100 | 45900 | 2639 |
| 224 | 20231019 | 151400 | 6566251800 | 46050 | 46000 | 46050 | 45900 | 411 |
| 225 | 20231019 | 151300 | 6547341850 | 46000 | 45950 | 46000 | 45950 | 768 |
| 226 | 20231019 | 151200 | 6512013950 | 46000 | 46000 | 46000 | 45900 | 143 |
| 227 | 20231019 | 151100 | 6505439350 | 45950 | 46000 | 46000 | 45900 | 368 |
| 228 | 20231019 | 151000 | 6488529600 | 46000 | 46000 | 46050 | 45900 | 1051 |
| 229 | 20231019 | 150900 | 6440207850 | 46000 | 46050 | 46100 | 46000 | 174 |
| 230 | 20231019 | 150800 | 6432195050 | 46100 | 46050 | 46100 | 46050 | 845 |
| 231 | 20231019 | 150700 | 6393272900 | 46100 | 46000 | 46100 | 46000 | 1746 |
| 232 | 20231019 | 150600 | 6312855700 | 46000 | 45900 | 46050 | 45900 | 696 |
| 233 | 20231019 | 150500 | 6280841700 | 46000 | 46000 | 46000 | 45900 | 1195 |
| 234 | 20231019 | 150400 | 6225874100 | 46000 | 45900 | 46000 | 45850 | 3739 |
| 235 | 20231019 | 150300 | 6054154900 | 45900 | 45900 | 45900 | 45850 | 270 |
| 236 | 20231019 | 150200 | 6041762000 | 45850 | 45900 | 45900 | 45850 | 851 |
| 237 | 20231019 | 150100 | 6002701200 | 45900 | 45900 | 45900 | 45850 | 192 |
| 238 | 20231019 | 150000 | 5993888550 | 45900 | 45900 | 45900 | 45850 | 194 |
| 239 | 20231019 | 145900 | 5984984050 | 45900 | 45900 | 45900 | 45850 | 242 |
| 240 | 20231019 | 145800 | 5973878400 | 45850 | 45900 | 45900 | 45850 | 601 |
| 241 | 20231019 | 145700 | 5946292750 | 45900 | 45900 | 45900 | 45850 | 93 |
| 242 | 20231019 | 145600 | 5942024700 | 45900 | 45800 | 45900 | 45800 | 208 |
| 243 | 20231019 | 145500 | 5932479000 | 45900 | 45750 | 45900 | 45700 | 3590 |
| 244 | 20231019 | 145400 | 5767958000 | 45750 | 45700 | 45750 | 45700 | 215 |
| 245 | 20231019 | 145300 | 5758121900 | 45750 | 45750 | 45750 | 45750 | 290 |
| 246 | 20231019 | 145200 | 5744854400 | 45750 | 45750 | 45750 | 45700 | 701 |
| 247 | 20231019 | 145100 | 5712783800 | 45750 | 45750 | 45750 | 45700 | 356 |
| 248 | 20231019 | 145000 | 5696496950 | 45750 | 45700 | 45750 | 45700 | 245 |
| 249 | 20231019 | 144900 | 5685288600 | 45750 | 45700 | 45750 | 45700 | 209 |
| 250 | 20231019 | 144800 | 5675726950 | 45750 | 45750 | 45750 | 45700 | 264 |
| 251 | 20231019 | 144700 | 5663654200 | 45750 | 45750 | 45750 | 45700 | 827 |
| 252 | 20231019 | 144600 | 5625819100 | 45750 | 45750 | 45750 | 45700 | 247 |
| 253 | 20231019 | 144500 | 5614519050 | 45700 | 45750 | 45750 | 45700 | 166 |
| 254 | 20231019 | 144400 | 5606924900 | 45750 | 45700 | 45750 | 45700 | 272 |
| 255 | 20231019 | 144300 | 5594484600 | 45750 | 45750 | 45800 | 45750 | 3069 |
| 256 | 20231019 | 144200 | 5454076700 | 45750 | 45750 | 45750 | 45700 | 171 |
| 257 | 20231019 | 144100 | 5446254100 | 45750 | 45750 | 45750 | 45700 | 255 |
| 258 | 20231019 | 144000 | 5434588400 | 45750 | 45750 | 45750 | 45700 | 1913 |
| 259 | 20231019 | 143900 | 5347069900 | 45750 | 45700 | 45750 | 45700 | 169 |
| 260 | 20231019 | 143800 | 5339338550 | 45700 | 45750 | 45750 | 45700 | 72 |
| 261 | 20231019 | 143700 | 5336044650 | 45750 | 45750 | 45750 | 45700 | 197 |
| 262 | 20231019 | 143600 | 5327032150 | 45700 | 45750 | 45750 | 45700 | 133 |
| 263 | 20231019 | 143500 | 5320947650 | 45750 | 45700 | 45750 | 45700 | 152 |
| 264 | 20231019 | 143400 | 5313994000 | 45750 | 45700 | 45750 | 45700 | 242 |
| 265 | 20231019 | 143300 | 5302923700 | 45750 | 45750 | 45750 | 45700 | 82 |
| 266 | 20231019 | 143200 | 5299174100 | 45750 | 45750 | 45750 | 45700 | 182 |
| 267 | 20231019 | 143100 | 5290849850 | 45700 | 45750 | 45750 | 45700 | 1155 |
| 268 | 20231019 | 143000 | 5238059900 | 45750 | 45750 | 45750 | 45700 | 152 |
| 269 | 20231019 | 142900 | 5231106000 | 45750 | 45750 | 45750 | 45700 | 194 |
| 270 | 20231019 | 142800 | 5222233750 | 45700 | 45700 | 45750 | 45700 | 172 |
| 271 | 20231019 | 142700 | 5214365850 | 45700 | 45750 | 45750 | 45700 | 2234 |
| 272 | 20231019 | 142600 | 5112264700 | 45750 | 45750 | 45750 | 45700 | 136 |
| 273 | 20231019 | 142500 | 5106042800 | 45750 | 45700 | 45750 | 45700 | 148 |
| 274 | 20231019 | 142400 | 5099271900 | 45750 | 45750 | 45750 | 45700 | 207 |
| 275 | 20231019 | 142300 | 5089803900 | 45750 | 45750 | 45750 | 45700 | 30 |
| 276 | 20231019 | 142200 | 5088431500 | 45750 | 45750 | 45750 | 45700 | 147 |
| 277 | 20231019 | 142100 | 5081706350 | 45750 | 45700 | 45750 | 45700 | 130 |
| 278 | 20231019 | 142000 | 5075758950 | 45750 | 45700 | 45750 | 45700 | 131 |
| 279 | 20231019 | 141900 | 5069765800 | 45750 | 45750 | 45750 | 45750 | 150 |
| 280 | 20231019 | 141800 | 5062903300 | 45750 | 45750 | 45750 | 45700 | 34 |
| 281 | 20231019 | 141700 | 5061347900 | 45750 | 45750 | 45750 | 45700 | 250 |
| 282 | 20231019 | 141600 | 5049910650 | 45750 | 45700 | 45750 | 45700 | 151 |
| 283 | 20231019 | 141500 | 5043003300 | 45700 | 45750 | 45750 | 45700 | 134 |
| 284 | 20231019 | 141400 | 5036873050 | 45700 | 45750 | 45750 | 45700 | 42 |
| 285 | 20231019 | 141300 | 5034951650 | 45700 | 45750 | 45750 | 45700 | 152 |
| 286 | 20231019 | 141200 | 5027998600 | 45750 | 45750 | 45750 | 45700 | 192 |
| 287 | 20231019 | 141100 | 5019217700 | 45750 | 45700 | 45750 | 45700 | 18 |
| 288 | 20231019 | 141000 | 5018394300 | 45750 | 45750 | 45800 | 45750 | 485 |
| 289 | 20231019 | 140900 | 4996200300 | 45750 | 45800 | 45800 | 45750 | 62 |
| 290 | 20231019 | 140800 | 4993362900 | 45800 | 45800 | 45800 | 45750 | 126 |
| 291 | 20231019 | 140700 | 4987593050 | 45750 | 45750 | 45800 | 45750 | 245 |
| 292 | 20231019 | 140600 | 4976379000 | 45750 | 45750 | 45800 | 45750 | 398 |
| 293 | 20231019 | 140500 | 4958164400 | 45750 | 45800 | 45800 | 45750 | 108 |
| 294 | 20231019 | 140400 | 4953218050 | 45750 | 45800 | 45800 | 45750 | 17 |
| 295 | 20231019 | 140300 | 4952439800 | 45800 | 45800 | 45800 | 45750 | 457 |
| 296 | 20231019 | 140200 | 4931509300 | 45800 | 45800 | 45850 | 45800 | 2620 |
| 297 | 20231019 | 140100 | 4811507900 | 45850 | 45800 | 45850 | 45800 | 154 |
| 298 | 20231019 | 140000 | 4804449450 | 45850 | 45850 | 45850 | 45850 | 129 |
| 299 | 20231019 | 135900 | 4798534800 | 45800 | 45850 | 45850 | 45800 | 3 |
| 300 | 20231019 | 135800 | 4798397350 | 45800 | 45800 | 45850 | 45800 | 132 |
| 301 | 20231019 | 135700 | 4792345650 | 45850 | 45850 | 45850 | 45800 | 114 |
| 302 | 20231019 | 135600 | 4787118850 | 45850 | 45800 | 45850 | 45800 | 324 |
| 303 | 20231019 | 135500 | 4772274350 | 45850 | 45800 | 45850 | 45800 | 174 |
| 304 | 20231019 | 135400 | 4764303950 | 45850 | 45900 | 45900 | 45800 | 2777 |
| 305 | 20231019 | 135300 | 4636980150 | 45850 | 45850 | 45900 | 45850 | 1109 |
| 306 | 20231019 | 135200 | 4586127200 | 45900 | 45900 | 45900 | 45850 | 136 |
| 307 | 20231019 | 135100 | 4579885500 | 45900 | 45900 | 45900 | 45900 | 107 |
| 308 | 20231019 | 135000 | 4574974200 | 45850 | 45900 | 45900 | 45850 | 217 |
| 309 | 20231019 | 134900 | 4565014200 | 45900 | 45900 | 45900 | 45850 | 4 |
| 310 | 20231019 | 134800 | 4564830700 | 45900 | 45850 | 45900 | 45850 | 110 |
| 311 | 20231019 | 134700 | 4559781850 | 45900 | 45850 | 45900 | 45850 | 123 |
| 312 | 20231019 | 134600 | 4554136250 | 45850 | 45900 | 45900 | 45850 | 144 |
| 313 | 20231019 | 134500 | 4547526700 | 45850 | 45900 | 45900 | 45850 | 8 |
| 314 | 20231019 | 134400 | 4547159600 | 45900 | 45850 | 45900 | 45850 | 205 |
| 315 | 20231019 | 134300 | 4537754200 | 45900 | 45850 | 45900 | 45850 | 209 |
| 316 | 20231019 | 134200 | 4528161250 | 45900 | 45900 | 45900 | 45850 | 138 |
| 317 | 20231019 | 134100 | 4521827300 | 45850 | 45900 | 45900 | 45850 | 129 |
| 318 | 20231019 | 134000 | 4515906450 | 45900 | 45900 | 45900 | 45850 | 173 |
| 319 | 20231019 | 133900 | 4507967350 | 45900 | 45900 | 45900 | 45850 | 258 |
| 320 | 20231019 | 133800 | 4496125350 | 45900 | 45900 | 45900 | 45850 | 113 |
| 321 | 20231019 | 133700 | 4490938750 | 45850 | 45850 | 45900 | 45850 | 113 |
| 322 | 20231019 | 133600 | 4485752250 | 45900 | 45900 | 45900 | 45900 | 158 |
| 323 | 20231019 | 133500 | 4478500050 | 45850 | 45900 | 45900 | 45850 | 323 |
| 324 | 20231019 | 133400 | 4463674450 | 45900 | 45850 | 45900 | 45850 | 695 |
| 325 | 20231019 | 133300 | 4431803400 | 45850 | 45850 | 45900 | 45850 | 856 |
| 326 | 20231019 | 133200 | 4392553450 | 45850 | 45850 | 45900 | 45850 | 116 |
| 327 | 20231019 | 133100 | 4387229300 | 45900 | 45850 | 45900 | 45850 | 328 |
| 328 | 20231019 | 133000 | 4372174250 | 45850 | 45850 | 45850 | 45850 | 89 |
| 329 | 20231019 | 132900 | 4368093600 | 45850 | 45850 | 45850 | 45800 | 530 |
| 330 | 20231019 | 132800 | 4343793800 | 45850 | 45850 | 45850 | 45800 | 800 |
| 331 | 20231019 | 132700 | 4307114400 | 45800 | 45800 | 45800 | 45800 | 871 |
| 332 | 20231019 | 132600 | 4267222600 | 45750 | 45800 | 45800 | 45750 | 146 |
| 333 | 20231019 | 132500 | 4260535850 | 45800 | 45750 | 45800 | 45750 | 12 |
| 334 | 20231019 | 132400 | 4259986350 | 45750 | 45750 | 45750 | 45700 | 720 |
| 335 | 20231019 | 132300 | 4227046650 | 45750 | 45700 | 45750 | 45700 | 128 |
| 336 | 20231019 | 132200 | 4221190750 | 45750 | 45700 | 45750 | 45700 | 807 |
| 337 | 20231019 | 132100 | 4184305500 | 45700 | 45700 | 45700 | 45650 | 1331 |
| 338 | 20231019 | 132000 | 4123478900 | 45650 | 45700 | 45700 | 45650 | 28 |
| 339 | 20231019 | 131900 | 4122199750 | 45650 | 45700 | 45700 | 45650 | 509 |
| 340 | 20231019 | 131800 | 4098938650 | 45700 | 45750 | 45750 | 45700 | 145 |
| 341 | 20231019 | 131700 | 4092306050 | 45750 | 45700 | 45750 | 45700 | 197 |
| 342 | 20231019 | 131600 | 4083297750 | 45700 | 45700 | 45750 | 45700 | 35 |
| 343 | 20231019 | 131500 | 4081697100 | 45750 | 45700 | 45750 | 45700 | 4369 |
| 344 | 20231019 | 131400 | 3882028550 | 45700 | 45650 | 45700 | 45650 | 214 |
| 345 | 20231019 | 131300 | 3872253850 | 45700 | 45700 | 45700 | 45650 | 159 |
| 346 | 20231019 | 131200 | 3864987650 | 45700 | 45700 | 45700 | 45700 | 174 |
| 347 | 20231019 | 131100 | 3857035850 | 45700 | 45700 | 45700 | 45650 | 53 |
| 348 | 20231019 | 131000 | 3854613850 | 45650 | 45700 | 45700 | 45650 | 144 |
| 349 | 20231019 | 130900 | 3848033700 | 45700 | 45700 | 45700 | 45650 | 211 |
| 350 | 20231019 | 130800 | 3838391100 | 45700 | 45700 | 45700 | 45700 | 106 |
| 351 | 20231019 | 130700 | 3833546900 | 45650 | 45700 | 45700 | 45650 | 177 |
| 352 | 20231019 | 130600 | 3825458200 | 45700 | 45700 | 45700 | 45700 | 2 |
| 353 | 20231019 | 130500 | 3825366800 | 45700 | 45700 | 45700 | 45650 | 156 |
| 354 | 20231019 | 130400 | 3818237700 | 45650 | 45650 | 45650 | 45650 | 1091 |
| 355 | 20231019 | 130300 | 3768433550 | 45650 | 45650 | 45650 | 45600 | 170 |
| 356 | 20231019 | 130200 | 3760673650 | 45650 | 45650 | 45650 | 45650 | 231 |
| 357 | 20231019 | 130100 | 3750128500 | 45650 | 45650 | 45650 | 45650 | 9 |
| 358 | 20231019 | 130000 | 3749717650 | 45650 | 45600 | 45650 | 45600 | 127 |
| 359 | 20231019 | 125900 | 3743920250 | 45650 | 45600 | 45650 | 45600 | 147 |
| 360 | 20231019 | 125800 | 3737210950 | 45600 | 45650 | 45650 | 45600 | 273 |
| 361 | 20231019 | 125700 | 3724753300 | 45650 | 45650 | 45650 | 45650 | 181 |
| 362 | 20231019 | 125600 | 3716490650 | 45650 | 45600 | 45650 | 45600 | 56 |
| 363 | 20231019 | 125500 | 3713935750 | 45650 | 45650 | 45650 | 45650 | 134 |
| 364 | 20231019 | 125400 | 3707818650 | 45650 | 45650 | 45650 | 45650 | 123 |
| 365 | 20231019 | 125300 | 3702203700 | 45650 | 45650 | 45650 | 45650 | 185 |
| 366 | 20231019 | 125200 | 3693758450 | 45650 | 45650 | 45650 | 45650 | 107 |
| 367 | 20231019 | 125100 | 3688873900 | 45650 | 45600 | 45650 | 45600 | 19 |
| 368 | 20231019 | 125000 | 3688006600 | 45600 | 45600 | 45650 | 45600 | 116 |
| 369 | 20231019 | 124900 | 3682711600 | 45650 | 45600 | 45650 | 45600 | 151 |
| 370 | 20231019 | 124800 | 3675825950 | 45650 | 45600 | 45650 | 45600 | 131 |
| 371 | 20231019 | 124700 | 3669846050 | 45600 | 45650 | 45650 | 45600 | 51 |
| 372 | 20231019 | 124600 | 3667520400 | 45600 | 45600 | 45600 | 45600 | 260 |
| 373 | 20231019 | 124500 | 3655664400 | 45600 | 45600 | 45600 | 45600 | 125 |
| 374 | 20231019 | 124400 | 3649964400 | 45600 | 45650 | 45650 | 45600 | 108 |
| 375 | 20231019 | 124300 | 3645034250 | 45600 | 45600 | 45600 | 45600 | 428 |
| 376 | 20231019 | 124200 | 3625517450 | 45600 | 45600 | 45600 | 45600 | 0 |
| 377 | 20231019 | 124100 | 3625517450 | 45600 | 45550 | 45600 | 45550 | 127 |
| 378 | 20231019 | 124000 | 3619727250 | 45600 | 45550 | 45600 | 45550 | 192 |
| 379 | 20231019 | 123900 | 3610973700 | 45600 | 45600 | 45600 | 45600 | 198 |
| 380 | 20231019 | 123800 | 3601944900 | 45600 | 45600 | 45600 | 45550 | 224 |
| 381 | 20231019 | 123700 | 3591735500 | 45600 | 45600 | 45600 | 45600 | 133 |
| 382 | 20231019 | 123600 | 3585670700 | 45600 | 45600 | 45600 | 45600 | 789 |
| 383 | 20231019 | 123500 | 3549692300 | 45600 | 45600 | 45600 | 45550 | 139 |
| 384 | 20231019 | 123400 | 3543353950 | 45600 | 45600 | 45600 | 45600 | 118 |
| 385 | 20231019 | 123300 | 3537973150 | 45550 | 45600 | 45600 | 45550 | 109 |
| 386 | 20231019 | 123200 | 3533002850 | 45550 | 45600 | 45600 | 45550 | 57 |
| 387 | 20231019 | 123100 | 3530403800 | 45550 | 45550 | 45600 | 45550 | 110 |
| 388 | 20231019 | 123000 | 3525387950 | 45600 | 45600 | 45600 | 45600 | 1777 |
| 389 | 20231019 | 122900 | 3444356750 | 45600 | 45600 | 45600 | 45600 | 106 |
| 390 | 20231019 | 122800 | 3439523150 | 45550 | 45600 | 45600 | 45550 | 402 |
| 391 | 20231019 | 122700 | 3421206750 | 45550 | 45600 | 45600 | 45550 | 28 |
| 392 | 20231019 | 122600 | 3419930450 | 45600 | 45600 | 45600 | 45550 | 192 |
| 393 | 20231019 | 122500 | 3411177750 | 45600 | 45600 | 45600 | 45600 | 3755 |
| 394 | 20231019 | 122400 | 3239949750 | 45650 | 45600 | 45650 | 45600 | 128 |
| 395 | 20231019 | 122300 | 3234106800 | 45650 | 45600 | 45650 | 45600 | 117 |
| 396 | 20231019 | 122200 | 3228766250 | 45600 | 45650 | 45650 | 45600 | 71 |
| 397 | 20231019 | 122100 | 3225527700 | 45650 | 45600 | 45650 | 45600 | 123 |
| 398 | 20231019 | 122000 | 3219913550 | 45650 | 45600 | 45650 | 45600 | 131 |
| 399 | 20231019 | 121900 | 3213934600 | 45650 | 45650 | 45650 | 45650 | 126 |
| 400 | 20231019 | 121800 | 3208182700 | 45600 | 45600 | 45600 | 45600 | 2 |
| 401 | 20231019 | 121700 | 3208091500 | 45650 | 45650 | 45650 | 45650 | 107 |
| 402 | 20231019 | 121600 | 3203206950 | 45650 | 45600 | 45650 | 45600 | 124 |
| 403 | 20231019 | 121500 | 3197546400 | 45600 | 45650 | 45650 | 45600 | 410 |
| 404 | 20231019 | 121400 | 3178845100 | 45650 | 45650 | 45700 | 45600 | 76 |
| 405 | 20231019 | 121300 | 3175375000 | 45650 | 45650 | 45700 | 45650 | 3264 |
| 406 | 20231019 | 121200 | 3026373350 | 45700 | 45650 | 45700 | 45650 | 107 |
| 407 | 20231019 | 121100 | 3021483500 | 45750 | 45750 | 45750 | 45750 | 125 |
| 408 | 20231019 | 121000 | 3015764750 | 45750 | 45700 | 45750 | 45700 | 137 |
| 409 | 20231019 | 120900 | 3009502300 | 45700 | 45700 | 45700 | 45700 | 138 |
| 410 | 20231019 | 120800 | 3003195700 | 45700 | 45700 | 45700 | 45700 | 19 |
| 411 | 20231019 | 120700 | 3002327400 | 45700 | 45700 | 45700 | 45700 | 2039 |
| 412 | 20231019 | 120600 | 2909145100 | 45750 | 45750 | 45750 | 45750 | 124 |
| 413 | 20231019 | 120500 | 2903472100 | 45750 | 45750 | 45750 | 45750 | 164 |
| 414 | 20231019 | 120400 | 2895969100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 415 | 20231019 | 120300 | 2895969100 | 45750 | 45750 | 45800 | 45750 | 1184 |
| 416 | 20231019 | 120200 | 2841801050 | 45750 | 45750 | 45800 | 45750 | 115 |
| 417 | 20231019 | 120100 | 2836534500 | 45750 | 45800 | 45800 | 45750 | 1366 |
| 418 | 20231019 | 120000 | 2773972200 | 45800 | 45800 | 45800 | 45750 | 175 |
| 419 | 20231019 | 115900 | 2765957250 | 45800 | 45750 | 45800 | 45700 | 218 |
| 420 | 20231019 | 115800 | 2755982850 | 45700 | 45750 | 45750 | 45700 | 32 |
| 421 | 20231019 | 115700 | 2754519000 | 45750 | 45750 | 45750 | 45750 | 111 |
| 422 | 20231019 | 115600 | 2749440750 | 45750 | 45750 | 45750 | 45750 | 137 |
| 423 | 20231019 | 115500 | 2743173000 | 45750 | 45700 | 45750 | 45700 | 963 |
| 424 | 20231019 | 115400 | 2699117500 | 45750 | 45750 | 45750 | 45750 | 123 |
| 425 | 20231019 | 115300 | 2693490250 | 45700 | 45750 | 45750 | 45700 | 11 |
| 426 | 20231019 | 115200 | 2692987100 | 45750 | 45750 | 45750 | 45700 | 247 |
| 427 | 20231019 | 115100 | 2681687100 | 45750 | 45750 | 45750 | 45750 | 171 |
| 428 | 20231019 | 115000 | 2673863850 | 45700 | 45750 | 45750 | 45700 | 21 |
| 429 | 20231019 | 114900 | 2672903200 | 45700 | 45800 | 45800 | 45700 | 324 |
| 430 | 20231019 | 114800 | 2658080100 | 45800 | 45750 | 45800 | 45750 | 1628 |
| 431 | 20231019 | 114700 | 2583565850 | 45750 | 45750 | 45750 | 45750 | 180 |
| 432 | 20231019 | 114600 | 2575330850 | 45750 | 45750 | 45750 | 45750 | 142 |
| 433 | 20231019 | 114500 | 2568834350 | 45700 | 45700 | 45750 | 45700 | 273 |
| 434 | 20231019 | 114400 | 2556353050 | 45700 | 45700 | 45700 | 45700 | 67 |
| 435 | 20231019 | 114300 | 2553291150 | 45700 | 45700 | 45700 | 45650 | 271 |
| 436 | 20231019 | 114200 | 2540906600 | 45700 | 45700 | 45700 | 45700 | 215 |
| 437 | 20231019 | 114100 | 2531081100 | 45650 | 45650 | 45700 | 45650 | 227 |
| 438 | 20231019 | 114000 | 2520712450 | 45700 | 45700 | 45700 | 45700 | 136 |
| 439 | 20231019 | 113900 | 2514497250 | 45700 | 45700 | 45700 | 45650 | 29 |
| 440 | 20231019 | 113800 | 2513172200 | 45650 | 45650 | 45700 | 45650 | 242 |
| 441 | 20231019 | 113700 | 2502124300 | 45650 | 45650 | 45650 | 45650 | 681 |
| 442 | 20231019 | 113600 | 2471036650 | 45650 | 45650 | 45650 | 45600 | 134 |
| 443 | 20231019 | 113500 | 2464919650 | 45600 | 45650 | 45650 | 45600 | 287 |
| 444 | 20231019 | 113400 | 2451818350 | 45650 | 45600 | 45650 | 45600 | 34 |
| 445 | 20231019 | 113300 | 2450266350 | 45650 | 45650 | 45650 | 45600 | 118 |
| 446 | 20231019 | 113200 | 2444879700 | 45600 | 45650 | 45650 | 45600 | 204 |
| 447 | 20231019 | 113100 | 2435567250 | 45650 | 45600 | 45650 | 45600 | 186 |
| 448 | 20231019 | 113000 | 2427078900 | 45650 | 45650 | 45650 | 45650 | 143 |
| 449 | 20231019 | 112900 | 2420550950 | 45650 | 45650 | 45650 | 45600 | 42 |
| 450 | 20231019 | 112800 | 2418635150 | 45650 | 45600 | 45650 | 45600 | 359 |
| 451 | 20231019 | 112700 | 2402264400 | 45600 | 45600 | 45600 | 45600 | 195 |
| 452 | 20231019 | 112600 | 2393372400 | 45600 | 45650 | 45650 | 45600 | 172 |
| 453 | 20231019 | 112500 | 2385522250 | 45650 | 45600 | 45650 | 45600 | 309 |
| 454 | 20231019 | 112400 | 2371431550 | 45600 | 45550 | 45600 | 45550 | 23 |
| 455 | 20231019 | 112300 | 2370383150 | 45650 | 45600 | 45650 | 45600 | 360 |
| 456 | 20231019 | 112200 | 2353966850 | 45600 | 45600 | 45600 | 45600 | 1041 |
| 457 | 20231019 | 112100 | 2306497250 | 45600 | 45600 | 45600 | 45600 | 215 |
| 458 | 20231019 | 112000 | 2296693250 | 45600 | 45600 | 45600 | 45600 | 28 |
| 459 | 20231019 | 111900 | 2295416450 | 45600 | 45600 | 45600 | 45550 | 123 |
| 460 | 20231019 | 111800 | 2289807700 | 45600 | 45600 | 45600 | 45550 | 258 |
| 461 | 20231019 | 111700 | 2278043700 | 45600 | 45600 | 45600 | 45600 | 114 |
| 462 | 20231019 | 111600 | 2272845300 | 45600 | 45600 | 45600 | 45600 | 15 |
| 463 | 20231019 | 111500 | 2272161300 | 45600 | 45650 | 45650 | 45550 | 259 |
| 464 | 20231019 | 111400 | 2260345350 | 45650 | 45650 | 45650 | 45600 | 125 |
| 465 | 20231019 | 111300 | 2254639200 | 45650 | 45650 | 45650 | 45650 | 123 |
| 466 | 20231019 | 111200 | 2249024250 | 45650 | 45600 | 45650 | 45600 | 1317 |
| 467 | 20231019 | 111100 | 2188953200 | 45650 | 45650 | 45650 | 45650 | 116 |
| 468 | 20231019 | 111000 | 2183657800 | 45650 | 45650 | 45700 | 45650 | 270 |
| 469 | 20231019 | 110900 | 2171331500 | 45700 | 45600 | 45700 | 45600 | 980 |
| 470 | 20231019 | 110800 | 2126609200 | 45650 | 45600 | 45650 | 45600 | 236 |
| 471 | 20231019 | 110700 | 2115836800 | 45650 | 45600 | 45650 | 45600 | 134 |
| 472 | 20231019 | 110600 | 2109720000 | 45650 | 45650 | 45700 | 45650 | 696 |
| 473 | 20231019 | 110500 | 2077947200 | 45650 | 45600 | 45650 | 45550 | 133 |
| 474 | 20231019 | 110400 | 2071882000 | 45550 | 45600 | 45650 | 45550 | 146 |
| 475 | 20231019 | 110300 | 2065223550 | 45650 | 45650 | 45650 | 45650 | 122 |
| 476 | 20231019 | 110200 | 2059654250 | 45650 | 45600 | 45650 | 45600 | 158 |
| 477 | 20231019 | 110100 | 2052443900 | 45600 | 45600 | 45600 | 45600 | 220 |
| 478 | 20231019 | 110000 | 2042411900 | 45600 | 45600 | 45600 | 45600 | 10 |
| 479 | 20231019 | 105900 | 2041955900 | 45600 | 45600 | 45600 | 45600 | 135 |
| 480 | 20231019 | 105800 | 2035799900 | 45600 | 45600 | 45600 | 45600 | 213 |
| 481 | 20231019 | 105700 | 2026087100 | 45600 | 45600 | 45600 | 45600 | 109 |
| 482 | 20231019 | 105600 | 2021116700 | 45600 | 45600 | 45600 | 45600 | 130 |
| 483 | 20231019 | 105500 | 2015188700 | 45600 | 45500 | 45650 | 45500 | 2318 |
| 484 | 20231019 | 105400 | 1909675500 | 45500 | 45500 | 45500 | 45500 | 32 |
| 485 | 20231019 | 105300 | 1908219500 | 45500 | 45650 | 45650 | 45500 | 844 |
| 486 | 20231019 | 105200 | 1869773150 | 45650 | 45600 | 45650 | 45600 | 8 |
| 487 | 20231019 | 105100 | 1869408300 | 45600 | 45550 | 45600 | 45550 | 409 |
| 488 | 20231019 | 105000 | 1850776200 | 45550 | 45550 | 45550 | 45500 | 161 |
| 489 | 20231019 | 104900 | 1843445200 | 45550 | 45550 | 45550 | 45550 | 117 |
| 490 | 20231019 | 104800 | 1838115850 | 45500 | 45500 | 45500 | 45500 | 769 |
| 491 | 20231019 | 104700 | 1803126350 | 45450 | 45450 | 45500 | 45450 | 150 |
| 492 | 20231019 | 104600 | 1796301700 | 45500 | 45500 | 45500 | 45500 | 56 |
| 493 | 20231019 | 104500 | 1793753700 | 45500 | 45450 | 45500 | 45450 | 217 |
| 494 | 20231019 | 104400 | 1783881050 | 45500 | 45500 | 45500 | 45450 | 205 |
| 495 | 20231019 | 104300 | 1774556750 | 45450 | 45500 | 45500 | 45450 | 175 |
| 496 | 20231019 | 104200 | 1766594300 | 45500 | 45500 | 45500 | 45450 | 181 |
| 497 | 20231019 | 104100 | 1758361300 | 45500 | 45450 | 45500 | 45450 | 192 |
| 498 | 20231019 | 104000 | 1749628950 | 45450 | 45500 | 45500 | 45450 | 171 |
| 499 | 20231019 | 103900 | 1741849450 | 45500 | 45500 | 45500 | 45500 | 115 |
| 500 | 20231019 | 103800 | 1736616950 | 45500 | 45450 | 45500 | 45450 | 180 |
| 501 | 20231019 | 103700 | 1728430000 | 45450 | 45450 | 45450 | 45450 | 3 |
| 502 | 20231019 | 103600 | 1728293650 | 45450 | 45500 | 45500 | 45450 | 269 |
| 503 | 20231019 | 103500 | 1716064300 | 45500 | 45450 | 45500 | 45450 | 185 |
| 504 | 20231019 | 103400 | 1707650000 | 45450 | 45450 | 45450 | 45450 | 128 |
| 505 | 20231019 | 103300 | 1701832400 | 45450 | 45500 | 45500 | 45450 | 192 |
| 506 | 20231019 | 103200 | 1693105450 | 45500 | 45550 | 45550 | 45500 | 348 |
| 507 | 20231019 | 103100 | 1677266000 | 45550 | 45500 | 45550 | 45500 | 93 |
| 508 | 20231019 | 103000 | 1673034300 | 45500 | 45550 | 45550 | 45500 | 2939 |
| 509 | 20231019 | 102900 | 1539308800 | 45550 | 45550 | 45550 | 45550 | 189 |
| 510 | 20231019 | 102800 | 1530699850 | 45550 | 45550 | 45550 | 45550 | 254 |
| 511 | 20231019 | 102700 | 1519130150 | 45550 | 45550 | 45550 | 45550 | 254 |
| 512 | 20231019 | 102600 | 1507560450 | 45550 | 45550 | 45550 | 45550 | 47 |
| 513 | 20231019 | 102500 | 1505419600 | 45550 | 45600 | 45600 | 45550 | 140 |
| 514 | 20231019 | 102400 | 1499042400 | 45600 | 45600 | 45600 | 45600 | 249 |
| 515 | 20231019 | 102300 | 1487688000 | 45600 | 45550 | 45600 | 45500 | 375 |
| 516 | 20231019 | 102200 | 1470606650 | 45550 | 45600 | 45600 | 45550 | 328 |
| 517 | 20231019 | 102100 | 1455665350 | 45600 | 45600 | 45600 | 45600 | 116 |
| 518 | 20231019 | 102000 | 1450375750 | 45600 | 45650 | 45650 | 45600 | 376 |
| 519 | 20231019 | 101900 | 1433220500 | 45650 | 45600 | 45650 | 45600 | 174 |
| 520 | 20231019 | 101800 | 1425284550 | 45550 | 45500 | 45550 | 45500 | 470 |
| 521 | 20231019 | 101700 | 1403894200 | 45450 | 45500 | 45500 | 45450 | 14 |
| 522 | 20231019 | 101600 | 1403257300 | 45500 | 45500 | 45500 | 45500 | 157 |
| 523 | 20231019 | 101500 | 1396113800 | 45500 | 45500 | 45500 | 45500 | 154 |
| 524 | 20231019 | 101400 | 1389106800 | 45500 | 45500 | 45500 | 45450 | 303 |
| 525 | 20231019 | 101300 | 1375322050 | 45500 | 45500 | 45500 | 45450 | 178 |
| 526 | 20231019 | 101200 | 1367223150 | 45450 | 45500 | 45500 | 45450 | 4 |
| 527 | 20231019 | 101100 | 1367041250 | 45500 | 45450 | 45500 | 45450 | 248 |
| 528 | 20231019 | 101000 | 1355759700 | 45500 | 45450 | 45500 | 45450 | 217 |
| 529 | 20231019 | 100900 | 1345897000 | 45400 | 45300 | 45400 | 45250 | 691 |
| 530 | 20231019 | 100800 | 1314591300 | 45300 | 45300 | 45300 | 45300 | 328 |
| 531 | 20231019 | 100700 | 1299732900 | 45300 | 45300 | 45300 | 45300 | 2 |
| 532 | 20231019 | 100600 | 1299642300 | 45300 | 45300 | 45300 | 45300 | 165 |
| 533 | 20231019 | 100500 | 1292167800 | 45300 | 45300 | 45300 | 45250 | 117 |
| 534 | 20231019 | 100400 | 1286868750 | 45300 | 45300 | 45300 | 45250 | 151 |
| 535 | 20231019 | 100300 | 1280030600 | 45300 | 45350 | 45350 | 45300 | 284 |
| 536 | 20231019 | 100200 | 1267162950 | 45350 | 45300 | 45350 | 45300 | 215 |
| 537 | 20231019 | 100100 | 1257423200 | 45350 | 45400 | 45400 | 45300 | 693 |
| 538 | 20231019 | 100000 | 1226001700 | 45400 | 45450 | 45450 | 45350 | 172 |
| 539 | 20231019 | 095900 | 1218192800 | 45450 | 45450 | 45450 | 45450 | 9 |
| 540 | 20231019 | 095800 | 1217783750 | 45450 | 45500 | 45500 | 45400 | 351 |
| 541 | 20231019 | 095700 | 1201826800 | 45500 | 45450 | 45500 | 45450 | 55 |
| 542 | 20231019 | 095600 | 1199327000 | 45450 | 45500 | 45500 | 45450 | 352 |
| 543 | 20231019 | 095500 | 1183321750 | 45500 | 45500 | 45500 | 45500 | 18 |
| 544 | 20231019 | 095400 | 1182502750 | 45500 | 45650 | 45700 | 45450 | 401 |
| 545 | 20231019 | 095300 | 1164227650 | 45700 | 45700 | 45700 | 45650 | 267 |
| 546 | 20231019 | 095200 | 1152038450 | 45700 | 45700 | 45700 | 45650 | 391 |
| 547 | 20231019 | 095100 | 1134170250 | 45700 | 45500 | 45700 | 45500 | 703 |
| 548 | 20231019 | 095000 | 1102150500 | 45500 | 45500 | 45500 | 45450 | 167 |
| 549 | 20231019 | 094900 | 1094552250 | 45500 | 45500 | 45500 | 45500 | 116 |
| 550 | 20231019 | 094800 | 1089274250 | 45500 | 45450 | 45500 | 45450 | 129 |
| 551 | 20231019 | 094700 | 1083411050 | 45450 | 45450 | 45450 | 45450 | 196 |
| 552 | 20231019 | 094600 | 1074502850 | 45500 | 45400 | 45500 | 45400 | 481 |
| 553 | 20231019 | 094500 | 1052646600 | 45450 | 45400 | 45450 | 45350 | 244 |
| 554 | 20231019 | 094400 | 1041563700 | 45450 | 45300 | 45450 | 45300 | 1165 |
| 555 | 20231019 | 094300 | 988716800 | 45350 | 45350 | 45350 | 45350 | 83 |
| 556 | 20231019 | 094200 | 984952750 | 45350 | 45300 | 45350 | 45300 | 221 |
| 557 | 20231019 | 094100 | 974930850 | 45300 | 45300 | 45350 | 45300 | 249 |
| 558 | 20231019 | 094000 | 963651100 | 45300 | 45250 | 45300 | 45250 | 148 |
| 559 | 20231019 | 093900 | 956953550 | 45250 | 45200 | 45250 | 45150 | 522 |
| 560 | 20231019 | 093800 | 933340500 | 45200 | 45150 | 45200 | 45150 | 148 |
| 561 | 20231019 | 093700 | 926658050 | 45100 | 45150 | 45150 | 45100 | 108 |
| 562 | 20231019 | 093600 | 921781900 | 45150 | 45150 | 45150 | 45100 | 717 |
| 563 | 20231019 | 093500 | 889410200 | 45150 | 45200 | 45200 | 45150 | 158 |
| 564 | 20231019 | 093400 | 882271200 | 45200 | 45200 | 45200 | 45200 | 156 |
| 565 | 20231019 | 093300 | 875220000 | 45150 | 45200 | 45200 | 45150 | 242 |
| 566 | 20231019 | 093200 | 864292200 | 45200 | 45150 | 45200 | 45150 | 375 |
| 567 | 20231019 | 093100 | 847360900 | 45200 | 45150 | 45200 | 45150 | 213 |
| 568 | 20231019 | 093000 | 837733550 | 45200 | 45150 | 45200 | 45150 | 290 |
| 569 | 20231019 | 092900 | 824634500 | 45150 | 45200 | 45200 | 45100 | 787 |
| 570 | 20231019 | 092800 | 789080350 | 45200 | 45200 | 45200 | 45150 | 147 |
| 571 | 20231019 | 092700 | 782438050 | 45150 | 45150 | 45150 | 45150 | 872 |
| 572 | 20231019 | 092600 | 743067250 | 45150 | 45100 | 45150 | 45100 | 114 |
| 573 | 20231019 | 092500 | 737922250 | 45100 | 45100 | 45150 | 45100 | 173 |
| 574 | 20231019 | 092400 | 730119900 | 45100 | 45200 | 45200 | 45100 | 1090 |
| 575 | 20231019 | 092300 | 680914400 | 45250 | 45350 | 45350 | 45250 | 643 |
| 576 | 20231019 | 092200 | 651785750 | 45350 | 45450 | 45450 | 45350 | 1215 |
| 577 | 20231019 | 092100 | 596585400 | 45500 | 45500 | 45550 | 45500 | 302 |
| 578 | 20231019 | 092000 | 582833950 | 45500 | 45500 | 45500 | 45500 | 904 |
| 579 | 20231019 | 091900 | 541701950 | 45500 | 45500 | 45500 | 45500 | 11 |
| 580 | 20231019 | 091800 | 541201450 | 45500 | 45550 | 45550 | 45450 | 170 |
| 581 | 20231019 | 091700 | 533466350 | 45500 | 45650 | 45650 | 45450 | 987 |
| 582 | 20231019 | 091600 | 488544250 | 45550 | 45500 | 45550 | 45500 | 505 |
| 583 | 20231019 | 091500 | 465557100 | 45450 | 45400 | 45450 | 45350 | 634 |
| 584 | 20231019 | 091400 | 436769550 | 45350 | 45400 | 45400 | 45300 | 774 |
| 585 | 20231019 | 091300 | 401653200 | 45400 | 45300 | 45400 | 45300 | 1004 |
| 586 | 20231019 | 091200 | 356167600 | 45300 | 45350 | 45350 | 45300 | 236 |
| 587 | 20231019 | 091100 | 345469800 | 45300 | 45150 | 45300 | 45150 | 1214 |
| 588 | 20231019 | 091000 | 290598850 | 45150 | 45150 | 45150 | 45100 | 265 |
| 589 | 20231019 | 090900 | 278639100 | 45150 | 45150 | 45200 | 45150 | 405 |
| 590 | 20231019 | 090800 | 260350500 | 45150 | 45200 | 45250 | 45150 | 445 |
| 591 | 20231019 | 090700 | 240233900 | 45200 | 45250 | 45300 | 45200 | 848 |
| 592 | 20231019 | 090600 | 201856300 | 45250 | 45350 | 45350 | 45250 | 333 |
| 593 | 20231019 | 090500 | 186769750 | 45350 | 45500 | 45500 | 45250 | 735 |
| 594 | 20231019 | 090400 | 153421050 | 45500 | 45700 | 45750 | 45500 | 354 |
| 595 | 20231019 | 090300 | 137274150 | 45750 | 45700 | 45750 | 45650 | 739 |
| 596 | 20231019 | 090200 | 103500250 | 45700 | 45500 | 45800 | 45500 | 886 |
| 597 | 20231019 | 090100 | 63007550 | 45450 | 45350 | 45500 | 45350 | 672 |
| 598 | 20231019 | 090000 | 32460900 | 45200 | 45100 | 45200 | 45100 | 719 |