32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 3 | 20231025 | 185700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231025 | 185600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231025 | 185500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231025 | 185400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231025 | 185300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231025 | 185200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231025 | 185100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231025 | 185000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231025 | 184900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231025 | 184800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231025 | 184700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231025 | 184600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231025 | 184500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231025 | 184400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231025 | 184300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231025 | 184200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231025 | 184100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231025 | 184000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231025 | 183900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231025 | 183800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231025 | 183700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231025 | 183600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231025 | 183500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231025 | 183400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231025 | 183300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231025 | 183200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231025 | 183100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231025 | 183000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231025 | 182900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231025 | 182800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 33 | 20231025 | 182700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231025 | 182600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231025 | 182500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231025 | 182400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231025 | 182300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231025 | 182200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231025 | 182100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231025 | 182000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231025 | 181900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231025 | 181800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231025 | 181700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231025 | 181600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231025 | 181500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231025 | 181400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231025 | 181300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231025 | 181200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231025 | 181100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231025 | 181000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231025 | 180900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231025 | 180800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231025 | 180700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231025 | 180600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231025 | 180500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231025 | 180400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231025 | 180300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231025 | 180200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231025 | 180100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231025 | 180000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231025 | 175900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231025 | 175800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 63 | 20231025 | 175700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231025 | 175600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231025 | 175500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231025 | 175400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231025 | 175300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231025 | 175200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231025 | 175100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231025 | 175000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231025 | 174900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231025 | 174800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231025 | 174700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231025 | 174600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231025 | 174500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231025 | 174400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231025 | 174300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231025 | 174200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231025 | 174100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231025 | 174000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231025 | 173900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231025 | 173800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231025 | 173700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231025 | 173600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231025 | 173500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231025 | 173400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231025 | 173300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231025 | 173200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231025 | 173100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231025 | 173000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231025 | 172900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231025 | 172800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 93 | 20231025 | 172700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231025 | 172600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231025 | 172500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231025 | 172400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231025 | 172300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231025 | 172200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231025 | 172100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231025 | 172000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231025 | 171900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231025 | 171800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231025 | 171700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231025 | 171600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231025 | 171500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231025 | 171400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231025 | 171300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231025 | 171200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231025 | 171100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231025 | 171000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231025 | 170900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231025 | 170800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231025 | 170700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231025 | 170600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231025 | 170500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231025 | 170400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231025 | 170300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231025 | 170200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231025 | 170100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231025 | 170000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231025 | 165900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231025 | 165800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 123 | 20231025 | 165700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231025 | 165600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231025 | 165500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231025 | 165400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231025 | 165300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231025 | 165200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231025 | 165100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231025 | 165000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231025 | 164900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231025 | 164800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231025 | 164700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231025 | 164600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231025 | 164500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231025 | 164400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231025 | 164300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231025 | 164200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231025 | 164100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231025 | 164000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231025 | 163900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231025 | 163800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231025 | 163700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231025 | 163600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231025 | 163500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231025 | 163400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231025 | 163300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231025 | 163200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231025 | 163100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231025 | 163000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231025 | 162900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231025 | 162800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 153 | 20231025 | 162700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231025 | 162600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231025 | 162500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231025 | 162400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231025 | 162300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231025 | 162200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231025 | 162100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231025 | 162000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231025 | 161900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231025 | 161800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231025 | 161700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231025 | 161600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231025 | 161500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231025 | 161400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231025 | 161300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231025 | 161200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231025 | 161100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231025 | 161000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231025 | 160900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231025 | 160800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231025 | 160700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231025 | 160600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231025 | 160500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231025 | 160400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231025 | 160300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231025 | 160200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231025 | 160100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231025 | 160000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231025 | 155900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231025 | 155800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 183 | 20231025 | 155700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231025 | 155600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231025 | 155500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231025 | 155400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231025 | 155300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231025 | 155200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231025 | 155100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231025 | 155000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231025 | 154900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231025 | 154800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231025 | 154700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231025 | 154600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231025 | 154500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231025 | 154400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231025 | 154300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231025 | 154200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231025 | 154100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231025 | 154000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231025 | 153900 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231025 | 153800 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231025 | 153700 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231025 | 153600 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231025 | 153500 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231025 | 153400 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231025 | 153300 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231025 | 153200 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231025 | 153100 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231025 | 153000 | 11053227850 | 46000 | 46000 | 46000 | 46000 | 4357 |
| 211 | 20231025 | 152900 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231025 | 152800 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 213 | 20231025 | 152700 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231025 | 152600 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20231025 | 152500 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231025 | 152400 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231025 | 152300 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231025 | 152200 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231025 | 152100 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231025 | 152000 | 10852805850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231025 | 151900 | 10852805850 | 45950 | 46050 | 46050 | 45950 | 291 |
| 222 | 20231025 | 151800 | 10839417300 | 46050 | 46000 | 46050 | 45900 | 344 |
| 223 | 20231025 | 151700 | 10823598550 | 45900 | 45950 | 46000 | 45900 | 794 |
| 224 | 20231025 | 151600 | 10787122650 | 45900 | 45900 | 45950 | 45900 | 216 |
| 225 | 20231025 | 151500 | 10777207800 | 45900 | 45800 | 45900 | 45800 | 1535 |
| 226 | 20231025 | 151400 | 10706834500 | 45850 | 45800 | 45850 | 45800 | 232 |
| 227 | 20231025 | 151300 | 10696208750 | 45800 | 45900 | 45900 | 45800 | 298 |
| 228 | 20231025 | 151200 | 10682552550 | 45900 | 46000 | 46000 | 45900 | 424 |
| 229 | 20231025 | 151100 | 10663060450 | 46000 | 46000 | 46000 | 46000 | 197 |
| 230 | 20231025 | 151000 | 10653998450 | 46000 | 46000 | 46050 | 46000 | 836 |
| 231 | 20231025 | 150900 | 10615542400 | 46000 | 46000 | 46000 | 46000 | 369 |
| 232 | 20231025 | 150800 | 10598568400 | 46000 | 46000 | 46050 | 46000 | 204 |
| 233 | 20231025 | 150700 | 10589181700 | 46050 | 46050 | 46050 | 46000 | 528 |
| 234 | 20231025 | 150600 | 10564878800 | 46050 | 46050 | 46050 | 46050 | 236 |
| 235 | 20231025 | 150500 | 10554011000 | 46050 | 46100 | 46100 | 46050 | 2898 |
| 236 | 20231025 | 150400 | 10420413250 | 46100 | 46100 | 46100 | 46100 | 510 |
| 237 | 20231025 | 150300 | 10396902250 | 46100 | 46100 | 46150 | 46100 | 230 |
| 238 | 20231025 | 150200 | 10386295200 | 46100 | 46150 | 46150 | 46100 | 3157 |
| 239 | 20231025 | 150100 | 10240754900 | 46150 | 46200 | 46200 | 46150 | 419 |
| 240 | 20231025 | 150000 | 10221409350 | 46150 | 46200 | 46250 | 46150 | 4641 |
| 241 | 20231025 | 145900 | 10007197350 | 46200 | 46200 | 46250 | 46200 | 237 |
| 242 | 20231025 | 145800 | 9996247850 | 46200 | 46200 | 46250 | 46200 | 192 |
| 243 | 20231025 | 145700 | 9987375300 | 46250 | 46250 | 46250 | 46250 | 119 |
| 244 | 20231025 | 145600 | 9981871550 | 46200 | 46250 | 46250 | 46200 | 320 |
| 245 | 20231025 | 145500 | 9967073200 | 46250 | 46200 | 46250 | 46200 | 868 |
| 246 | 20231025 | 145400 | 9926931000 | 46250 | 46200 | 46250 | 46200 | 56 |
| 247 | 20231025 | 145300 | 9924341800 | 46200 | 46200 | 46200 | 46150 | 309 |
| 248 | 20231025 | 145200 | 9910066400 | 46200 | 46200 | 46250 | 46200 | 321 |
| 249 | 20231025 | 145100 | 9895224300 | 46250 | 46200 | 46250 | 46200 | 101 |
| 250 | 20231025 | 145000 | 9890558050 | 46250 | 46200 | 46250 | 46200 | 355 |
| 251 | 20231025 | 144900 | 9874150500 | 46200 | 46200 | 46200 | 46150 | 398 |
| 252 | 20231025 | 144800 | 9855766900 | 46200 | 46200 | 46200 | 46200 | 34 |
| 253 | 20231025 | 144700 | 9854196100 | 46250 | 46200 | 46250 | 46200 | 522 |
| 254 | 20231025 | 144600 | 9830070350 | 46250 | 46250 | 46250 | 46200 | 457 |
| 255 | 20231025 | 144500 | 9808941500 | 46250 | 46250 | 46300 | 46250 | 855 |
| 256 | 20231025 | 144400 | 9769397250 | 46250 | 46200 | 46250 | 46200 | 311 |
| 257 | 20231025 | 144300 | 9755024150 | 46200 | 46200 | 46250 | 46200 | 137 |
| 258 | 20231025 | 144200 | 9748691650 | 46200 | 46250 | 46250 | 46200 | 625 |
| 259 | 20231025 | 144100 | 9719798600 | 46300 | 46250 | 46300 | 46250 | 74 |
| 260 | 20231025 | 144000 | 9716373750 | 46250 | 46300 | 46300 | 46250 | 94 |
| 261 | 20231025 | 143900 | 9712023950 | 46300 | 46250 | 46300 | 46250 | 128 |
| 262 | 20231025 | 143800 | 9706101300 | 46300 | 46250 | 46300 | 46250 | 156 |
| 263 | 20231025 | 143700 | 9698882050 | 46250 | 46250 | 46300 | 46250 | 135 |
| 264 | 20231025 | 143600 | 9692634000 | 46300 | 46250 | 46300 | 46250 | 16 |
| 265 | 20231025 | 143500 | 9691893350 | 46250 | 46250 | 46300 | 46250 | 153 |
| 266 | 20231025 | 143400 | 9684814350 | 46300 | 46250 | 46300 | 46250 | 149 |
| 267 | 20231025 | 143300 | 9677918900 | 46250 | 46200 | 46250 | 46200 | 300 |
| 268 | 20231025 | 143200 | 9664044500 | 46250 | 46250 | 46300 | 46250 | 661 |
| 269 | 20231025 | 143100 | 9633471250 | 46250 | 46250 | 46300 | 46250 | 140 |
| 270 | 20231025 | 143000 | 9626993400 | 46300 | 46250 | 46300 | 46250 | 500 |
| 271 | 20231025 | 142900 | 9603867650 | 46250 | 46200 | 46250 | 46200 | 191 |
| 272 | 20231025 | 142800 | 9595039200 | 46250 | 46200 | 46250 | 46200 | 261 |
| 273 | 20231025 | 142700 | 9582970200 | 46200 | 46200 | 46250 | 46200 | 193 |
| 274 | 20231025 | 142600 | 9574046050 | 46250 | 46200 | 46250 | 46200 | 94 |
| 275 | 20231025 | 142500 | 9569700950 | 46250 | 46250 | 46250 | 46250 | 1184 |
| 276 | 20231025 | 142400 | 9514940950 | 46250 | 46200 | 46250 | 46200 | 160 |
| 277 | 20231025 | 142300 | 9507546500 | 46250 | 46250 | 46250 | 46200 | 99 |
| 278 | 20231025 | 142200 | 9502970450 | 46200 | 46200 | 46250 | 46200 | 157 |
| 279 | 20231025 | 142100 | 9495711400 | 46200 | 46250 | 46250 | 46200 | 148 |
| 280 | 20231025 | 142000 | 9488868800 | 46200 | 46250 | 46250 | 46200 | 419 |
| 281 | 20231025 | 141900 | 9469492700 | 46200 | 46200 | 46250 | 46200 | 154 |
| 282 | 20231025 | 141800 | 9462373650 | 46250 | 46300 | 46300 | 46250 | 506 |
| 283 | 20231025 | 141700 | 9438970500 | 46300 | 46250 | 46300 | 46250 | 145 |
| 284 | 20231025 | 141600 | 9432259500 | 46300 | 46250 | 46300 | 46250 | 246 |
| 285 | 20231025 | 141500 | 9420875200 | 46250 | 46250 | 46300 | 46250 | 599 |
| 286 | 20231025 | 141400 | 9393166650 | 46250 | 46250 | 46250 | 46200 | 139 |
| 287 | 20231025 | 141300 | 9386739100 | 46250 | 46250 | 46250 | 46200 | 161 |
| 288 | 20231025 | 141200 | 9379298200 | 46200 | 46200 | 46250 | 46200 | 170 |
| 289 | 20231025 | 141100 | 9371442200 | 46200 | 46200 | 46250 | 46200 | 89 |
| 290 | 20231025 | 141000 | 9367328050 | 46250 | 46250 | 46300 | 46250 | 1170 |
| 291 | 20231025 | 140900 | 9313212800 | 46250 | 46200 | 46250 | 46200 | 277 |
| 292 | 20231025 | 140800 | 9300413400 | 46250 | 46250 | 46250 | 46200 | 151 |
| 293 | 20231025 | 140700 | 9293433150 | 46200 | 46200 | 46250 | 46200 | 276 |
| 294 | 20231025 | 140600 | 9280677600 | 46250 | 46300 | 46300 | 46200 | 1182 |
| 295 | 20231025 | 140500 | 9226046850 | 46300 | 46250 | 46300 | 46250 | 128 |
| 296 | 20231025 | 140400 | 9220123900 | 46300 | 46250 | 46300 | 46250 | 126 |
| 297 | 20231025 | 140300 | 9214292150 | 46250 | 46250 | 46300 | 46250 | 193 |
| 298 | 20231025 | 140200 | 9205361600 | 46300 | 46250 | 46300 | 46250 | 132 |
| 299 | 20231025 | 140100 | 9199251650 | 46250 | 46300 | 46300 | 46250 | 128 |
| 300 | 20231025 | 140000 | 9193327400 | 46250 | 46250 | 46300 | 46250 | 77 |
| 301 | 20231025 | 135900 | 9189764800 | 46300 | 46250 | 46300 | 46250 | 240 |
| 302 | 20231025 | 135800 | 9178659150 | 46300 | 46250 | 46300 | 46250 | 139 |
| 303 | 20231025 | 135700 | 9172225700 | 46250 | 46300 | 46300 | 46250 | 107 |
| 304 | 20231025 | 135600 | 9167273250 | 46300 | 46250 | 46300 | 46250 | 197 |
| 305 | 20231025 | 135500 | 9158154850 | 46250 | 46300 | 46300 | 46250 | 84 |
| 306 | 20231025 | 135400 | 9154267500 | 46300 | 46250 | 46300 | 46250 | 142 |
| 307 | 20231025 | 135300 | 9147697350 | 46300 | 46250 | 46300 | 46250 | 92 |
| 308 | 20231025 | 135200 | 9143440050 | 46250 | 46300 | 46300 | 46250 | 216 |
| 309 | 20231025 | 135100 | 9133444750 | 46300 | 46250 | 46300 | 46250 | 62 |
| 310 | 20231025 | 135000 | 9130576600 | 46250 | 46250 | 46300 | 46250 | 224 |
| 311 | 20231025 | 134900 | 9120208200 | 46250 | 46200 | 46250 | 46200 | 196 |
| 312 | 20231025 | 134800 | 9111148150 | 46250 | 46250 | 46250 | 46200 | 120 |
| 313 | 20231025 | 134700 | 9105599700 | 46200 | 46200 | 46250 | 46200 | 196 |
| 314 | 20231025 | 134600 | 9096540250 | 46200 | 46200 | 46250 | 46200 | 99 |
| 315 | 20231025 | 134500 | 9091964150 | 46200 | 46250 | 46300 | 46200 | 1427 |
| 316 | 20231025 | 134400 | 9025964450 | 46250 | 46200 | 46250 | 46200 | 169 |
| 317 | 20231025 | 134300 | 9018151700 | 46200 | 46200 | 46250 | 46200 | 148 |
| 318 | 20231025 | 134200 | 9011311850 | 46250 | 46250 | 46250 | 46200 | 65 |
| 319 | 20231025 | 134100 | 9008306350 | 46200 | 46200 | 46250 | 46200 | 179 |
| 320 | 20231025 | 134000 | 9000033000 | 46200 | 46250 | 46250 | 46200 | 92 |
| 321 | 20231025 | 133900 | 8995780200 | 46200 | 46200 | 46250 | 46200 | 113 |
| 322 | 20231025 | 133800 | 8990557600 | 46200 | 46200 | 46250 | 46200 | 193 |
| 323 | 20231025 | 133700 | 8981638200 | 46250 | 46200 | 46250 | 46200 | 101 |
| 324 | 20231025 | 133600 | 8976967750 | 46200 | 46200 | 46250 | 46200 | 88 |
| 325 | 20231025 | 133500 | 8972901500 | 46200 | 46250 | 46250 | 46200 | 121 |
| 326 | 20231025 | 133400 | 8967308450 | 46250 | 46200 | 46250 | 46200 | 158 |
| 327 | 20231025 | 133300 | 8960004650 | 46200 | 46200 | 46200 | 46200 | 111 |
| 328 | 20231025 | 133200 | 8954876450 | 46200 | 46250 | 46250 | 46200 | 97 |
| 329 | 20231025 | 133100 | 8950390700 | 46200 | 46250 | 46250 | 46200 | 137 |
| 330 | 20231025 | 133000 | 8944058500 | 46200 | 46200 | 46200 | 46150 | 511 |
| 331 | 20231025 | 132900 | 8920452300 | 46200 | 46200 | 46250 | 46200 | 522 |
| 332 | 20231025 | 132800 | 8896331600 | 46200 | 46250 | 46250 | 46200 | 95 |
| 333 | 20231025 | 132700 | 8891940300 | 46250 | 46200 | 46250 | 46200 | 161 |
| 334 | 20231025 | 132600 | 8884498950 | 46200 | 46200 | 46250 | 46200 | 1112 |
| 335 | 20231025 | 132500 | 8833122200 | 46250 | 46250 | 46300 | 46200 | 191 |
| 336 | 20231025 | 132400 | 8824286650 | 46250 | 46250 | 46250 | 46200 | 167 |
| 337 | 20231025 | 132300 | 8816563700 | 46250 | 46200 | 46250 | 46200 | 391 |
| 338 | 20231025 | 132200 | 8798480700 | 46250 | 46200 | 46250 | 46200 | 463 |
| 339 | 20231025 | 132100 | 8777072350 | 46200 | 46200 | 46200 | 46200 | 35 |
| 340 | 20231025 | 132000 | 8775455350 | 46250 | 46200 | 46250 | 46200 | 192 |
| 341 | 20231025 | 131900 | 8766579700 | 46250 | 46250 | 46300 | 46250 | 145 |
| 342 | 20231025 | 131800 | 8759871100 | 46250 | 46250 | 46250 | 46250 | 10 |
| 343 | 20231025 | 131700 | 8759408600 | 46300 | 46250 | 46300 | 46250 | 206 |
| 344 | 20231025 | 131600 | 8749876300 | 46300 | 46300 | 46300 | 46250 | 181 |
| 345 | 20231025 | 131500 | 8741496150 | 46250 | 46300 | 46300 | 46250 | 1183 |
| 346 | 20231025 | 131400 | 8686725650 | 46300 | 46300 | 46300 | 46250 | 482 |
| 347 | 20231025 | 131300 | 8664413900 | 46300 | 46250 | 46300 | 46250 | 90 |
| 348 | 20231025 | 131200 | 8660248600 | 46250 | 46250 | 46300 | 46250 | 132 |
| 349 | 20231025 | 131100 | 8654141600 | 46300 | 46250 | 46300 | 46250 | 100 |
| 350 | 20231025 | 131000 | 8649514250 | 46250 | 46250 | 46300 | 46250 | 448 |
| 351 | 20231025 | 130900 | 8628791500 | 46250 | 46200 | 46250 | 46200 | 417 |
| 352 | 20231025 | 130800 | 8609524100 | 46200 | 46200 | 46250 | 46200 | 255 |
| 353 | 20231025 | 130700 | 8597740800 | 46200 | 46200 | 46250 | 46200 | 175 |
| 354 | 20231025 | 130600 | 8589651500 | 46200 | 46250 | 46250 | 46200 | 92 |
| 355 | 20231025 | 130500 | 8585397200 | 46300 | 46250 | 46300 | 46250 | 763 |
| 356 | 20231025 | 130400 | 8550105700 | 46250 | 46250 | 46250 | 46200 | 145 |
| 357 | 20231025 | 130300 | 8543402450 | 46200 | 46250 | 46250 | 46200 | 118 |
| 358 | 20231025 | 130200 | 8537947450 | 46250 | 46200 | 46250 | 46200 | 196 |
| 359 | 20231025 | 130100 | 8528883650 | 46200 | 46200 | 46250 | 46200 | 691 |
| 360 | 20231025 | 130000 | 8496927150 | 46200 | 46200 | 46200 | 46200 | 245 |
| 361 | 20231025 | 125900 | 8485608150 | 46150 | 46100 | 46150 | 46100 | 173 |
| 362 | 20231025 | 125800 | 8477627400 | 46100 | 46100 | 46150 | 46050 | 360 |
| 363 | 20231025 | 125700 | 8461027450 | 46100 | 46150 | 46150 | 46000 | 836 |
| 364 | 20231025 | 125600 | 8422528700 | 46100 | 46150 | 46150 | 46050 | 140 |
| 365 | 20231025 | 125500 | 8416074600 | 46100 | 46150 | 46150 | 46100 | 1630 |
| 366 | 20231025 | 125400 | 8340895450 | 46150 | 46100 | 46150 | 46100 | 205 |
| 367 | 20231025 | 125300 | 8331442950 | 46100 | 46100 | 46150 | 46100 | 128 |
| 368 | 20231025 | 125200 | 8325538600 | 46150 | 46150 | 46150 | 46100 | 127 |
| 369 | 20231025 | 125100 | 8319679150 | 46100 | 46100 | 46150 | 46100 | 145 |
| 370 | 20231025 | 125000 | 8312992500 | 46150 | 46100 | 46150 | 46100 | 250 |
| 371 | 20231025 | 124900 | 8301464200 | 46100 | 46000 | 46100 | 46000 | 139 |
| 372 | 20231025 | 124800 | 8295062300 | 46000 | 46050 | 46050 | 46000 | 72 |
| 373 | 20231025 | 124700 | 8291747050 | 46050 | 46050 | 46100 | 46000 | 1065 |
| 374 | 20231025 | 124600 | 8242709250 | 46100 | 46050 | 46100 | 46050 | 108 |
| 375 | 20231025 | 124500 | 8237732400 | 46050 | 46050 | 46100 | 46050 | 95 |
| 376 | 20231025 | 124400 | 8233357150 | 46050 | 46000 | 46050 | 46000 | 180 |
| 377 | 20231025 | 124300 | 8225071100 | 46000 | 46050 | 46050 | 46000 | 205 |
| 378 | 20231025 | 124200 | 8215631400 | 46000 | 46050 | 46050 | 46000 | 218 |
| 379 | 20231025 | 124100 | 8205596100 | 46050 | 46100 | 46100 | 46000 | 788 |
| 380 | 20231025 | 124000 | 8169288900 | 46100 | 46150 | 46250 | 46100 | 1130 |
| 381 | 20231025 | 123900 | 8117124200 | 46150 | 46100 | 46150 | 46100 | 114 |
| 382 | 20231025 | 123800 | 8111866800 | 46100 | 46100 | 46150 | 46100 | 128 |
| 383 | 20231025 | 123700 | 8105963250 | 46100 | 46150 | 46150 | 46100 | 259 |
| 384 | 20231025 | 123600 | 8094019000 | 46150 | 46150 | 46150 | 46150 | 38 |
| 385 | 20231025 | 123500 | 8092265300 | 46100 | 46100 | 46150 | 46100 | 169 |
| 386 | 20231025 | 123400 | 8084471400 | 46100 | 46100 | 46150 | 46100 | 152 |
| 387 | 20231025 | 123300 | 8077462000 | 46100 | 46100 | 46100 | 46100 | 44 |
| 388 | 20231025 | 123200 | 8075433600 | 46100 | 46050 | 46150 | 46050 | 1205 |
| 389 | 20231025 | 123100 | 8019884050 | 46050 | 46100 | 46100 | 46050 | 126 |
| 390 | 20231025 | 123000 | 8014077950 | 46050 | 46050 | 46100 | 46050 | 739 |
| 391 | 20231025 | 122900 | 7980043550 | 46050 | 46000 | 46050 | 46000 | 245 |
| 392 | 20231025 | 122800 | 7968767800 | 46000 | 46000 | 46050 | 46000 | 91 |
| 393 | 20231025 | 122700 | 7964579500 | 46000 | 46000 | 46050 | 46000 | 148 |
| 394 | 20231025 | 122600 | 7957768300 | 46000 | 46000 | 46050 | 46000 | 138 |
| 395 | 20231025 | 122500 | 7951417050 | 46050 | 46000 | 46050 | 46000 | 205 |
| 396 | 20231025 | 122400 | 7941983150 | 46000 | 46000 | 46050 | 45950 | 244 |
| 397 | 20231025 | 122300 | 7930762050 | 46000 | 46000 | 46050 | 46000 | 167 |
| 398 | 20231025 | 122200 | 7923076900 | 46000 | 46000 | 46000 | 46000 | 99 |
| 399 | 20231025 | 122100 | 7918522900 | 45950 | 46000 | 46000 | 45950 | 100 |
| 400 | 20231025 | 122000 | 7913925350 | 46000 | 45950 | 46000 | 45950 | 639 |
| 401 | 20231025 | 121900 | 7884552350 | 45950 | 45950 | 45950 | 45900 | 157 |
| 402 | 20231025 | 121800 | 7877341800 | 45950 | 45950 | 45950 | 45900 | 167 |
| 403 | 20231025 | 121700 | 7869671850 | 45950 | 46000 | 46000 | 45950 | 143 |
| 404 | 20231025 | 121600 | 7863094950 | 45950 | 46000 | 46050 | 45900 | 823 |
| 405 | 20231025 | 121500 | 7825239800 | 46000 | 46000 | 46050 | 46000 | 277 |
| 406 | 20231025 | 121400 | 7812496500 | 46000 | 46000 | 46000 | 45950 | 171 |
| 407 | 20231025 | 121300 | 7804632300 | 46000 | 45950 | 46000 | 45900 | 334 |
| 408 | 20231025 | 121200 | 7789286050 | 45950 | 45950 | 46000 | 45900 | 195 |
| 409 | 20231025 | 121100 | 7780324300 | 45950 | 45950 | 46000 | 45950 | 231 |
| 410 | 20231025 | 121000 | 7769703100 | 45950 | 45950 | 46000 | 45950 | 697 |
| 411 | 20231025 | 120900 | 7737670650 | 45950 | 45900 | 45950 | 45900 | 202 |
| 412 | 20231025 | 120800 | 7728391900 | 45950 | 46050 | 46050 | 45950 | 332 |
| 413 | 20231025 | 120700 | 7713123500 | 46050 | 46050 | 46050 | 46000 | 145 |
| 414 | 20231025 | 120600 | 7706449150 | 46050 | 46000 | 46050 | 46000 | 65 |
| 415 | 20231025 | 120500 | 7703458600 | 46000 | 46000 | 46050 | 46000 | 659 |
| 416 | 20231025 | 120400 | 7673142350 | 46000 | 46000 | 46000 | 45950 | 177 |
| 417 | 20231025 | 120300 | 7665002450 | 45950 | 46050 | 46050 | 45950 | 412 |
| 418 | 20231025 | 120200 | 7646051650 | 46050 | 46000 | 46050 | 46000 | 182 |
| 419 | 20231025 | 120100 | 7637675350 | 46000 | 46000 | 46000 | 46000 | 638 |
| 420 | 20231025 | 120000 | 7608327350 | 46000 | 45900 | 46000 | 45900 | 398 |
| 421 | 20231025 | 115900 | 7590044000 | 45900 | 45900 | 45900 | 45850 | 268 |
| 422 | 20231025 | 115800 | 7577745850 | 45850 | 45850 | 45900 | 45850 | 229 |
| 423 | 20231025 | 115700 | 7567243700 | 45850 | 46000 | 46000 | 45850 | 1237 |
| 424 | 20231025 | 115600 | 7510432150 | 45950 | 46000 | 46000 | 45950 | 96 |
| 425 | 20231025 | 115500 | 7506017350 | 46000 | 45950 | 46000 | 45950 | 233 |
| 426 | 20231025 | 115400 | 7495305750 | 45950 | 45950 | 45950 | 45900 | 168 |
| 427 | 20231025 | 115300 | 7487588550 | 45950 | 45900 | 45950 | 45900 | 153 |
| 428 | 20231025 | 115200 | 7480561000 | 45900 | 45900 | 45950 | 45900 | 213 |
| 429 | 20231025 | 115100 | 7470776350 | 45900 | 45950 | 45950 | 45900 | 184 |
| 430 | 20231025 | 115000 | 7462328000 | 45950 | 45950 | 45950 | 45950 | 57 |
| 431 | 20231025 | 114900 | 7459708850 | 45900 | 45850 | 45900 | 45850 | 334 |
| 432 | 20231025 | 114800 | 7444383200 | 45900 | 45850 | 45900 | 45850 | 243 |
| 433 | 20231025 | 114700 | 7433236300 | 45850 | 45900 | 45950 | 45850 | 195 |
| 434 | 20231025 | 114600 | 7424279250 | 45900 | 46000 | 46000 | 45900 | 265 |
| 435 | 20231025 | 114500 | 7412100450 | 46050 | 46000 | 46050 | 46000 | 767 |
| 436 | 20231025 | 114400 | 7376815750 | 46000 | 45950 | 46000 | 45950 | 260 |
| 437 | 20231025 | 114300 | 7364861300 | 46000 | 45950 | 46000 | 45950 | 188 |
| 438 | 20231025 | 114200 | 7356219200 | 46000 | 45950 | 46000 | 45950 | 191 |
| 439 | 20231025 | 114100 | 7347435950 | 46000 | 45950 | 46000 | 45950 | 234 |
| 440 | 20231025 | 114000 | 7336678400 | 45950 | 45950 | 46000 | 45950 | 514 |
| 441 | 20231025 | 113900 | 7313055900 | 45950 | 45900 | 45950 | 45900 | 197 |
| 442 | 20231025 | 113800 | 7304009250 | 45950 | 45950 | 45950 | 45900 | 150 |
| 443 | 20231025 | 113700 | 7297118950 | 45950 | 45900 | 45950 | 45900 | 157 |
| 444 | 20231025 | 113600 | 7289908150 | 45950 | 45900 | 45950 | 45900 | 156 |
| 445 | 20231025 | 113500 | 7282743000 | 45900 | 45900 | 45950 | 45900 | 576 |
| 446 | 20231025 | 113400 | 7256299800 | 45900 | 45850 | 45900 | 45850 | 150 |
| 447 | 20231025 | 113300 | 7249417350 | 45850 | 45850 | 45900 | 45850 | 99 |
| 448 | 20231025 | 113200 | 7244875900 | 45900 | 46050 | 46050 | 45900 | 919 |
| 449 | 20231025 | 113100 | 7202636900 | 46050 | 46000 | 46050 | 46000 | 81 |
| 450 | 20231025 | 113000 | 7198910000 | 46050 | 46000 | 46050 | 46000 | 316 |
| 451 | 20231025 | 112900 | 7184371550 | 46000 | 46000 | 46000 | 45950 | 88 |
| 452 | 20231025 | 112800 | 7180323700 | 45950 | 45850 | 45950 | 45850 | 859 |
| 453 | 20231025 | 112700 | 7140918950 | 45850 | 45950 | 45950 | 45800 | 496 |
| 454 | 20231025 | 112600 | 7118143350 | 46000 | 46050 | 46050 | 45950 | 1274 |
| 455 | 20231025 | 112500 | 7059513900 | 46050 | 46050 | 46050 | 46050 | 188 |
| 456 | 20231025 | 112400 | 7050856500 | 46050 | 46100 | 46150 | 46050 | 240 |
| 457 | 20231025 | 112300 | 7039793550 | 46100 | 46150 | 46150 | 46100 | 243 |
| 458 | 20231025 | 112200 | 7028583150 | 46150 | 46150 | 46200 | 46150 | 95 |
| 459 | 20231025 | 112100 | 7024196900 | 46200 | 46200 | 46200 | 46150 | 123 |
| 460 | 20231025 | 112000 | 7018517100 | 46150 | 46150 | 46200 | 46150 | 761 |
| 461 | 20231025 | 111900 | 6983394250 | 46150 | 46200 | 46200 | 46100 | 276 |
| 462 | 20231025 | 111800 | 6970655800 | 46150 | 46200 | 46200 | 46150 | 61 |
| 463 | 20231025 | 111700 | 6967838150 | 46200 | 46200 | 46300 | 46150 | 1087 |
| 464 | 20231025 | 111600 | 6917613850 | 46150 | 46100 | 46300 | 46100 | 2984 |
| 465 | 20231025 | 111500 | 6779648200 | 46100 | 46100 | 46150 | 46100 | 1407 |
| 466 | 20231025 | 111400 | 6714758250 | 46100 | 46050 | 46100 | 46050 | 390 |
| 467 | 20231025 | 111300 | 6696796750 | 46050 | 46050 | 46050 | 46000 | 285 |
| 468 | 20231025 | 111200 | 6683681100 | 46050 | 46000 | 46100 | 46000 | 524 |
| 469 | 20231025 | 111100 | 6659549050 | 46050 | 45950 | 46050 | 45950 | 677 |
| 470 | 20231025 | 111000 | 6628400350 | 45950 | 45950 | 46000 | 45950 | 654 |
| 471 | 20231025 | 110900 | 6598341550 | 45950 | 45900 | 45950 | 45900 | 314 |
| 472 | 20231025 | 110800 | 6583921700 | 45900 | 45950 | 46000 | 45900 | 494 |
| 473 | 20231025 | 110700 | 6561216050 | 45950 | 45950 | 46000 | 45950 | 505 |
| 474 | 20231025 | 110600 | 6538007650 | 45950 | 45800 | 45950 | 45800 | 1924 |
| 475 | 20231025 | 110500 | 6449700100 | 45800 | 45800 | 45850 | 45800 | 923 |
| 476 | 20231025 | 110400 | 6407422000 | 45800 | 45850 | 45850 | 45750 | 237 |
| 477 | 20231025 | 110300 | 6396563600 | 45850 | 45800 | 45850 | 45800 | 279 |
| 478 | 20231025 | 110200 | 6383771600 | 45800 | 45850 | 45900 | 45800 | 426 |
| 479 | 20231025 | 110100 | 6364239100 | 45850 | 45750 | 45900 | 45750 | 1994 |
| 480 | 20231025 | 110000 | 6272917850 | 45750 | 45750 | 45750 | 45700 | 474 |
| 481 | 20231025 | 105900 | 6251233150 | 45700 | 45700 | 45750 | 45700 | 412 |
| 482 | 20231025 | 105800 | 6232402750 | 45700 | 45650 | 45700 | 45650 | 270 |
| 483 | 20231025 | 105700 | 6220067750 | 45600 | 45550 | 45700 | 45500 | 734 |
| 484 | 20231025 | 105600 | 6186602550 | 45550 | 45500 | 45600 | 45500 | 2534 |
| 485 | 20231025 | 105500 | 6071290800 | 45500 | 45450 | 45550 | 45450 | 889 |
| 486 | 20231025 | 105400 | 6030842900 | 45450 | 45500 | 45500 | 45400 | 227 |
| 487 | 20231025 | 105300 | 6020521650 | 45450 | 45550 | 45550 | 45450 | 205 |
| 488 | 20231025 | 105200 | 6011197750 | 45500 | 45400 | 45500 | 45400 | 433 |
| 489 | 20231025 | 105100 | 5991514450 | 45400 | 45400 | 45450 | 45400 | 414 |
| 490 | 20231025 | 105000 | 5972708650 | 45400 | 45400 | 45500 | 45400 | 564 |
| 491 | 20231025 | 104900 | 5947075600 | 45400 | 45200 | 45400 | 45200 | 663 |
| 492 | 20231025 | 104800 | 5917060900 | 45200 | 45150 | 45200 | 45150 | 128 |
| 493 | 20231025 | 104700 | 5911278850 | 45150 | 45100 | 45150 | 45050 | 286 |
| 494 | 20231025 | 104600 | 5898369800 | 45150 | 45050 | 45150 | 45050 | 267 |
| 495 | 20231025 | 104500 | 5886321800 | 45050 | 45050 | 45150 | 45050 | 876 |
| 496 | 20231025 | 104400 | 5846842750 | 45050 | 45000 | 45050 | 45000 | 294 |
| 497 | 20231025 | 104300 | 5833603500 | 45000 | 45050 | 45100 | 44900 | 2932 |
| 498 | 20231025 | 104200 | 5701759300 | 45050 | 45000 | 45050 | 45000 | 187 |
| 499 | 20231025 | 104100 | 5693336900 | 45050 | 45050 | 45050 | 44950 | 513 |
| 500 | 20231025 | 104000 | 5670245700 | 45100 | 45100 | 45150 | 45050 | 1084 |
| 501 | 20231025 | 103900 | 5621350500 | 45100 | 45200 | 45200 | 45050 | 148 |
| 502 | 20231025 | 103800 | 5614677800 | 45200 | 45000 | 45200 | 45000 | 935 |
| 503 | 20231025 | 103700 | 5572562350 | 45000 | 45100 | 45150 | 45000 | 1305 |
| 504 | 20231025 | 103600 | 5513778750 | 45100 | 45150 | 45150 | 45100 | 361 |
| 505 | 20231025 | 103500 | 5497491300 | 45150 | 45050 | 45200 | 45050 | 677 |
| 506 | 20231025 | 103400 | 5466946700 | 45050 | 45050 | 45050 | 45000 | 362 |
| 507 | 20231025 | 103300 | 5450641600 | 45050 | 45150 | 45200 | 45000 | 1460 |
| 508 | 20231025 | 103200 | 5384839650 | 45150 | 45100 | 45200 | 45100 | 440 |
| 509 | 20231025 | 103100 | 5364963900 | 45100 | 45100 | 45100 | 45050 | 615 |
| 510 | 20231025 | 103000 | 5337230700 | 45100 | 44950 | 45100 | 44950 | 446 |
| 511 | 20231025 | 102900 | 5317159400 | 44900 | 44950 | 45000 | 44800 | 3290 |
| 512 | 20231025 | 102800 | 5169361950 | 44950 | 44700 | 44950 | 44700 | 1265 |
| 513 | 20231025 | 102700 | 5112673700 | 44700 | 44750 | 44800 | 44650 | 1565 |
| 514 | 20231025 | 102600 | 5042665000 | 44750 | 44800 | 44800 | 44650 | 952 |
| 515 | 20231025 | 102500 | 5000065300 | 44850 | 44950 | 45000 | 44850 | 2573 |
| 516 | 20231025 | 102400 | 4884466450 | 44950 | 44900 | 44950 | 44800 | 1242 |
| 517 | 20231025 | 102300 | 4828757150 | 44850 | 45200 | 45200 | 44850 | 1634 |
| 518 | 20231025 | 102200 | 4755154450 | 45200 | 45350 | 45350 | 45200 | 1009 |
| 519 | 20231025 | 102100 | 4709471850 | 45350 | 45400 | 45400 | 45350 | 360 |
| 520 | 20231025 | 102000 | 4693141950 | 45350 | 45350 | 45350 | 45350 | 1740 |
| 521 | 20231025 | 101900 | 4614232950 | 45350 | 45550 | 45550 | 45300 | 492 |
| 522 | 20231025 | 101800 | 4591876400 | 45550 | 45800 | 45800 | 45500 | 9097 |
| 523 | 20231025 | 101700 | 4175887550 | 45800 | 45950 | 45950 | 45800 | 835 |
| 524 | 20231025 | 101600 | 4137574550 | 45950 | 45950 | 45950 | 45900 | 201 |
| 525 | 20231025 | 101500 | 4128338800 | 45950 | 46000 | 46000 | 45950 | 725 |
| 526 | 20231025 | 101400 | 4094989350 | 46000 | 45950 | 46000 | 45950 | 113 |
| 527 | 20231025 | 101300 | 4089795000 | 45950 | 45950 | 46000 | 45950 | 76 |
| 528 | 20231025 | 101200 | 4086302300 | 45950 | 45950 | 46000 | 45950 | 136 |
| 529 | 20231025 | 101100 | 4080051100 | 46000 | 46000 | 46000 | 45950 | 649 |
| 530 | 20231025 | 101000 | 4050229400 | 45950 | 45950 | 46000 | 45850 | 2840 |
| 531 | 20231025 | 100900 | 3919981250 | 45950 | 46000 | 46000 | 45900 | 358 |
| 532 | 20231025 | 100800 | 3903523800 | 46050 | 45850 | 46050 | 45850 | 4622 |
| 533 | 20231025 | 100700 | 3691166850 | 45900 | 45850 | 45900 | 45850 | 140 |
| 534 | 20231025 | 100600 | 3684745800 | 45900 | 45900 | 45900 | 45900 | 118 |
| 535 | 20231025 | 100500 | 3679329600 | 45900 | 45900 | 45900 | 45850 | 272 |
| 536 | 20231025 | 100400 | 3666849400 | 45850 | 45900 | 46100 | 45850 | 5591 |
| 537 | 20231025 | 100300 | 3409856850 | 45950 | 46150 | 46150 | 45950 | 11525 |
| 538 | 20231025 | 100200 | 2878412550 | 46150 | 46150 | 46200 | 46150 | 319 |
| 539 | 20231025 | 100100 | 2863685700 | 46200 | 46150 | 46200 | 46150 | 50 |
| 540 | 20231025 | 100000 | 2861377050 | 46150 | 46250 | 46250 | 46150 | 68 |
| 541 | 20231025 | 095900 | 2858237650 | 46200 | 46250 | 46300 | 46200 | 5830 |
| 542 | 20231025 | 095800 | 2588884950 | 46250 | 46250 | 46250 | 46200 | 264 |
| 543 | 20231025 | 095700 | 2576677250 | 46250 | 46250 | 46250 | 46200 | 477 |
| 544 | 20231025 | 095600 | 2554616150 | 46250 | 46250 | 46250 | 46200 | 136 |
| 545 | 20231025 | 095500 | 2548327950 | 46250 | 46200 | 46250 | 46200 | 59 |
| 546 | 20231025 | 095400 | 2545600800 | 46200 | 46200 | 46250 | 46200 | 396 |
| 547 | 20231025 | 095300 | 2527302600 | 46200 | 46250 | 46250 | 46200 | 98 |
| 548 | 20231025 | 095200 | 2522770200 | 46300 | 46300 | 46300 | 46300 | 50 |
| 549 | 20231025 | 095100 | 2520455200 | 46250 | 46250 | 46250 | 46250 | 348 |
| 550 | 20231025 | 095000 | 2504360200 | 46250 | 46300 | 46300 | 46250 | 28 |
| 551 | 20231025 | 094900 | 2503065150 | 46300 | 46350 | 46350 | 46250 | 967 |
| 552 | 20231025 | 094800 | 2458323200 | 46400 | 46450 | 46500 | 46400 | 355 |
| 553 | 20231025 | 094700 | 2441841150 | 46450 | 46350 | 46450 | 46350 | 749 |
| 554 | 20231025 | 094600 | 2407102450 | 46300 | 46250 | 46300 | 46250 | 1355 |
| 555 | 20231025 | 094500 | 2344371850 | 46250 | 46300 | 46300 | 46250 | 88 |
| 556 | 20231025 | 094400 | 2340299300 | 46300 | 46300 | 46350 | 46250 | 1400 |
| 557 | 20231025 | 094300 | 2275493000 | 46300 | 46550 | 46550 | 46300 | 21130 |
| 558 | 20231025 | 094200 | 1293592450 | 46500 | 46500 | 46500 | 46500 | 74 |
| 559 | 20231025 | 094100 | 1290151450 | 46500 | 46550 | 46550 | 46500 | 846 |
| 560 | 20231025 | 094000 | 1250794600 | 46550 | 46600 | 46600 | 46550 | 192 |
| 561 | 20231025 | 093900 | 1241849750 | 46650 | 46600 | 46650 | 46600 | 72 |
| 562 | 20231025 | 093800 | 1238494500 | 46600 | 46700 | 46700 | 46600 | 961 |
| 563 | 20231025 | 093700 | 1193694850 | 46750 | 46700 | 46750 | 46700 | 206 |
| 564 | 20231025 | 093600 | 1184074200 | 46700 | 46750 | 46750 | 46700 | 323 |
| 565 | 20231025 | 093500 | 1168975050 | 46750 | 46900 | 46900 | 46700 | 920 |
| 566 | 20231025 | 093400 | 1125960550 | 46900 | 46800 | 46900 | 46800 | 44 |
| 567 | 20231025 | 093300 | 1123898650 | 46900 | 46900 | 46900 | 46900 | 215 |
| 568 | 20231025 | 093200 | 1113815150 | 46800 | 46850 | 46900 | 46800 | 290 |
| 569 | 20231025 | 093100 | 1100230550 | 46800 | 46700 | 46900 | 46700 | 828 |
| 570 | 20231025 | 093000 | 1061518750 | 46700 | 46650 | 46700 | 46650 | 196 |
| 571 | 20231025 | 092900 | 1052374800 | 46650 | 46800 | 46800 | 46650 | 1182 |
| 572 | 20231025 | 092800 | 997153300 | 46800 | 46950 | 46950 | 46800 | 556 |
| 573 | 20231025 | 092700 | 971080900 | 46950 | 47000 | 47000 | 46950 | 165 |
| 574 | 20231025 | 092600 | 963328000 | 46950 | 47000 | 47000 | 46950 | 202 |
| 575 | 20231025 | 092500 | 953837750 | 47050 | 47100 | 47100 | 47050 | 258 |
| 576 | 20231025 | 092400 | 941690400 | 47100 | 47100 | 47100 | 47100 | 63 |
| 577 | 20231025 | 092300 | 938723100 | 47100 | 47050 | 47150 | 46950 | 745 |
| 578 | 20231025 | 092200 | 903662700 | 47000 | 46900 | 47000 | 46900 | 471 |
| 579 | 20231025 | 092100 | 881545650 | 46900 | 46850 | 46950 | 46850 | 267 |
| 580 | 20231025 | 092000 | 869023250 | 46800 | 46850 | 46900 | 46700 | 1761 |
| 581 | 20231025 | 091900 | 786628400 | 46850 | 46900 | 46900 | 46850 | 271 |
| 582 | 20231025 | 091800 | 773920800 | 46800 | 46850 | 46900 | 46700 | 1423 |
| 583 | 20231025 | 091700 | 707363950 | 46850 | 47050 | 47050 | 46850 | 572 |
| 584 | 20231025 | 091600 | 680493650 | 47050 | 47100 | 47100 | 47050 | 204 |
| 585 | 20231025 | 091500 | 670887400 | 47100 | 47100 | 47100 | 47100 | 93 |
| 586 | 20231025 | 091400 | 666507100 | 47100 | 47300 | 47300 | 47000 | 1833 |
| 587 | 20231025 | 091300 | 580170050 | 47300 | 47300 | 47300 | 47300 | 618 |
| 588 | 20231025 | 091200 | 550938650 | 47350 | 47350 | 47350 | 47300 | 139 |
| 589 | 20231025 | 091100 | 544361900 | 47350 | 47300 | 47400 | 47100 | 934 |
| 590 | 20231025 | 091000 | 500219250 | 47350 | 47600 | 47600 | 47350 | 331 |
| 591 | 20231025 | 090900 | 484496750 | 47650 | 47600 | 47700 | 47600 | 1724 |
| 592 | 20231025 | 090800 | 402334750 | 47550 | 47300 | 47550 | 47250 | 3999 |
| 593 | 20231025 | 090700 | 212439500 | 47250 | 47100 | 47250 | 47100 | 469 |
| 594 | 20231025 | 090600 | 190323100 | 47050 | 47000 | 47050 | 47000 | 382 |
| 595 | 20231025 | 090500 | 172365700 | 47000 | 47000 | 47000 | 47000 | 38 |
| 596 | 20231025 | 090400 | 170579700 | 47000 | 47000 | 47000 | 47000 | 223 |
| 597 | 20231025 | 090300 | 160098700 | 47000 | 47000 | 47050 | 46950 | 842 |
| 598 | 20231025 | 090200 | 120527350 | 46950 | 47000 | 47050 | 46900 | 608 |
| 599 | 20231025 | 090100 | 91955200 | 47000 | 46900 | 47000 | 46900 | 608 |
| 600 | 20231025 | 090000 | 63402150 | 46900 | 46750 | 46900 | 46650 | 1356 |