32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 3 | 20231019 | 185700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20231019 | 185600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20231019 | 185500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20231019 | 185400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20231019 | 185300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20231019 | 185200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20231019 | 185100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20231019 | 185000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20231019 | 184900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20231019 | 184800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20231019 | 184700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20231019 | 184600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20231019 | 184500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20231019 | 184400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20231019 | 184300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20231019 | 184200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20231019 | 184100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20231019 | 184000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20231019 | 183900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20231019 | 183800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20231019 | 183700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20231019 | 183600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20231019 | 183500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20231019 | 183400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20231019 | 183300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20231019 | 183200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20231019 | 183100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20231019 | 183000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20231019 | 182900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20231019 | 182800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 33 | 20231019 | 182700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20231019 | 182600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20231019 | 182500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20231019 | 182400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20231019 | 182300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20231019 | 182200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20231019 | 182100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20231019 | 182000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20231019 | 181900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20231019 | 181800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20231019 | 181700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20231019 | 181600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20231019 | 181500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20231019 | 181400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20231019 | 181300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20231019 | 181200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20231019 | 181100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20231019 | 181000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20231019 | 180900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20231019 | 180800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20231019 | 180700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20231019 | 180600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20231019 | 180500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20231019 | 180400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20231019 | 180300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20231019 | 180200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20231019 | 180100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20231019 | 180000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20231019 | 175900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20231019 | 175800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 63 | 20231019 | 175700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20231019 | 175600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20231019 | 175500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20231019 | 175400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20231019 | 175300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20231019 | 175200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20231019 | 175100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20231019 | 175000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20231019 | 174900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20231019 | 174800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20231019 | 174700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20231019 | 174600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20231019 | 174500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20231019 | 174400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20231019 | 174300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20231019 | 174200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20231019 | 174100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20231019 | 174000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20231019 | 173900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20231019 | 173800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20231019 | 173700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20231019 | 173600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20231019 | 173500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20231019 | 173400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20231019 | 173300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20231019 | 173200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20231019 | 173100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20231019 | 173000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20231019 | 172900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20231019 | 172800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 93 | 20231019 | 172700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20231019 | 172600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20231019 | 172500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20231019 | 172400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20231019 | 172300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20231019 | 172200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20231019 | 172100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20231019 | 172000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20231019 | 171900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20231019 | 171800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20231019 | 171700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20231019 | 171600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20231019 | 171500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20231019 | 171400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20231019 | 171300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20231019 | 171200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20231019 | 171100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20231019 | 171000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20231019 | 170900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20231019 | 170800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20231019 | 170700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20231019 | 170600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20231019 | 170500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20231019 | 170400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20231019 | 170300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20231019 | 170200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20231019 | 170100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20231019 | 170000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20231019 | 165900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20231019 | 165800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 123 | 20231019 | 165700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20231019 | 165600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20231019 | 165500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20231019 | 165400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20231019 | 165300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20231019 | 165200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20231019 | 165100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20231019 | 165000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20231019 | 164900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20231019 | 164800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20231019 | 164700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20231019 | 164600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20231019 | 164500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20231019 | 164400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20231019 | 164300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20231019 | 164200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20231019 | 164100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20231019 | 164000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20231019 | 163900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20231019 | 163800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20231019 | 163700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20231019 | 163600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20231019 | 163500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20231019 | 163400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20231019 | 163300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20231019 | 163200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20231019 | 163100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20231019 | 163000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20231019 | 162900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20231019 | 162800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 153 | 20231019 | 162700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20231019 | 162600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20231019 | 162500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20231019 | 162400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20231019 | 162300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20231019 | 162200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20231019 | 162100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20231019 | 162000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20231019 | 161900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20231019 | 161800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20231019 | 161700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20231019 | 161600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20231019 | 161500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20231019 | 161400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20231019 | 161300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20231019 | 161200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20231019 | 161100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20231019 | 161000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20231019 | 160900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20231019 | 160800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20231019 | 160700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20231019 | 160600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20231019 | 160500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20231019 | 160400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20231019 | 160300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20231019 | 160200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20231019 | 160100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20231019 | 160000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20231019 | 155900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20231019 | 155800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 183 | 20231019 | 155700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20231019 | 155600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20231019 | 155500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20231019 | 155400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20231019 | 155300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20231019 | 155200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20231019 | 155100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20231019 | 155000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20231019 | 154900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20231019 | 154800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20231019 | 154700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20231019 | 154600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20231019 | 154500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20231019 | 154400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20231019 | 154300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20231019 | 154200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20231019 | 154100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20231019 | 154000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20231019 | 153900 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20231019 | 153800 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20231019 | 153700 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20231019 | 153600 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20231019 | 153500 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20231019 | 153400 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20231019 | 153300 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20231019 | 153200 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20231019 | 153100 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20231019 | 153000 | 7371255200 | 39600 | 39600 | 39600 | 39600 | 10183 |
| 211 | 20231019 | 152900 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20231019 | 152800 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20231019 | 152700 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20231019 | 152600 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20231019 | 152500 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20231019 | 152400 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20231019 | 152300 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20231019 | 152200 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20231019 | 152100 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20231019 | 152000 | 6968008400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20231019 | 151900 | 6968008400 | 39600 | 39650 | 39750 | 39550 | 1524 |
| 222 | 20231019 | 151800 | 6907576400 | 39650 | 39750 | 39750 | 39600 | 361 |
| 223 | 20231019 | 151700 | 6893252150 | 39750 | 39700 | 39800 | 39700 | 743 |
| 224 | 20231019 | 151600 | 6863747400 | 39750 | 39600 | 39750 | 39600 | 1884 |
| 225 | 20231019 | 151500 | 6789089950 | 39600 | 39600 | 39600 | 39550 | 137 |
| 226 | 20231019 | 151400 | 6783667450 | 39600 | 39600 | 39600 | 39550 | 133 |
| 227 | 20231019 | 151300 | 6778402950 | 39550 | 39550 | 39550 | 39550 | 10 |
| 228 | 20231019 | 151200 | 6778007450 | 39550 | 39550 | 39550 | 39550 | 16 |
| 229 | 20231019 | 151100 | 6777374650 | 39600 | 39650 | 39650 | 39550 | 259 |
| 230 | 20231019 | 151000 | 6767113100 | 39700 | 39550 | 39700 | 39550 | 620 |
| 231 | 20231019 | 150900 | 6742505150 | 39750 | 39550 | 39750 | 39550 | 205 |
| 232 | 20231019 | 150800 | 6734382400 | 39550 | 39650 | 39750 | 39550 | 1548 |
| 233 | 20231019 | 150700 | 6673036600 | 39650 | 39600 | 39650 | 39600 | 122 |
| 234 | 20231019 | 150600 | 6668205350 | 39600 | 39600 | 39600 | 39600 | 316 |
| 235 | 20231019 | 150500 | 6655691750 | 39650 | 39650 | 39750 | 39650 | 1501 |
| 236 | 20231019 | 150400 | 6596160800 | 39650 | 39650 | 39650 | 39600 | 251 |
| 237 | 20231019 | 150300 | 6586210200 | 39650 | 39650 | 39650 | 39650 | 39 |
| 238 | 20231019 | 150200 | 6584663850 | 39650 | 39650 | 39650 | 39600 | 194 |
| 239 | 20231019 | 150100 | 6576978700 | 39650 | 39650 | 39650 | 39650 | 145 |
| 240 | 20231019 | 150000 | 6571229450 | 39650 | 39700 | 39700 | 39600 | 141 |
| 241 | 20231019 | 145900 | 6565637850 | 39700 | 39700 | 39700 | 39700 | 117 |
| 242 | 20231019 | 145800 | 6560992950 | 39700 | 39550 | 39700 | 39550 | 2446 |
| 243 | 20231019 | 145700 | 6464090450 | 39550 | 39550 | 39550 | 39500 | 1389 |
| 244 | 20231019 | 145600 | 6409158800 | 39550 | 39500 | 39550 | 39500 | 14 |
| 245 | 20231019 | 145500 | 6408605550 | 39500 | 39500 | 39500 | 39500 | 51 |
| 246 | 20231019 | 145400 | 6406591050 | 39500 | 39550 | 39550 | 39500 | 217 |
| 247 | 20231019 | 145300 | 6398019400 | 39500 | 39550 | 39550 | 39500 | 102 |
| 248 | 20231019 | 145200 | 6393990350 | 39500 | 39400 | 39500 | 39400 | 6886 |
| 249 | 20231019 | 145100 | 6122397750 | 39400 | 39450 | 39550 | 39400 | 2431 |
| 250 | 20231019 | 145000 | 6026556100 | 39450 | 39350 | 39450 | 39350 | 2563 |
| 251 | 20231019 | 144900 | 5925563700 | 39350 | 39350 | 39400 | 39350 | 154 |
| 252 | 20231019 | 144800 | 5919503700 | 39350 | 39400 | 39400 | 39350 | 1036 |
| 253 | 20231019 | 144700 | 5878686100 | 39400 | 39450 | 39450 | 39400 | 938 |
| 254 | 20231019 | 144600 | 5841723650 | 39450 | 39400 | 39450 | 39400 | 56 |
| 255 | 20231019 | 144500 | 5839515550 | 39450 | 39450 | 39450 | 39400 | 230 |
| 256 | 20231019 | 144400 | 5830452200 | 39400 | 39400 | 39450 | 39400 | 46 |
| 257 | 20231019 | 144300 | 5828638750 | 39400 | 39450 | 39450 | 39400 | 158 |
| 258 | 20231019 | 144200 | 5822411800 | 39450 | 39400 | 39450 | 39400 | 27 |
| 259 | 20231019 | 144100 | 5821347900 | 39450 | 39400 | 39450 | 39400 | 599 |
| 260 | 20231019 | 144000 | 5797746150 | 39400 | 39450 | 39450 | 39400 | 47 |
| 261 | 20231019 | 143900 | 5795894200 | 39450 | 39450 | 39450 | 39400 | 5 |
| 262 | 20231019 | 143800 | 5795697000 | 39450 | 39450 | 39500 | 39400 | 953 |
| 263 | 20231019 | 143700 | 5758109550 | 39500 | 39500 | 39500 | 39450 | 215 |
| 264 | 20231019 | 143600 | 5749627100 | 39450 | 39500 | 39500 | 39450 | 121 |
| 265 | 20231019 | 143500 | 5744853050 | 39500 | 39450 | 39500 | 39450 | 55 |
| 266 | 20231019 | 143400 | 5742680600 | 39500 | 39500 | 39500 | 39450 | 500 |
| 267 | 20231019 | 143300 | 5722930700 | 39450 | 39400 | 39500 | 39350 | 3112 |
| 268 | 20231019 | 143200 | 5600280850 | 39400 | 39350 | 39400 | 39350 | 156 |
| 269 | 20231019 | 143100 | 5594139450 | 39400 | 39350 | 39400 | 39350 | 39 |
| 270 | 20231019 | 143000 | 5592602900 | 39400 | 39400 | 39400 | 39350 | 39 |
| 271 | 20231019 | 142900 | 5591066400 | 39400 | 39400 | 39400 | 39400 | 40 |
| 272 | 20231019 | 142800 | 5589490400 | 39350 | 39400 | 39400 | 39350 | 4 |
| 273 | 20231019 | 142700 | 5589332850 | 39400 | 39400 | 39400 | 39350 | 21 |
| 274 | 20231019 | 142600 | 5588506350 | 39400 | 39400 | 39400 | 39350 | 21 |
| 275 | 20231019 | 142500 | 5587679100 | 39400 | 39350 | 39400 | 39350 | 34 |
| 276 | 20231019 | 142400 | 5586339600 | 39400 | 39400 | 39400 | 39350 | 171 |
| 277 | 20231019 | 142300 | 5579602900 | 39400 | 39400 | 39450 | 39350 | 1730 |
| 278 | 20231019 | 142200 | 5511441550 | 39400 | 39400 | 39450 | 39400 | 32 |
| 279 | 20231019 | 142100 | 5510180700 | 39400 | 39450 | 39450 | 39400 | 1058 |
| 280 | 20231019 | 142000 | 5468444000 | 39500 | 39450 | 39500 | 39450 | 105 |
| 281 | 20231019 | 141900 | 5464301550 | 39450 | 39500 | 39500 | 39450 | 58 |
| 282 | 20231019 | 141800 | 5462011750 | 39450 | 39550 | 39550 | 39450 | 1048 |
| 283 | 20231019 | 141700 | 5420615950 | 39550 | 39550 | 39550 | 39500 | 33 |
| 284 | 20231019 | 141600 | 5419311250 | 39550 | 39550 | 39550 | 39500 | 47 |
| 285 | 20231019 | 141500 | 5417452450 | 39500 | 39550 | 39550 | 39500 | 61 |
| 286 | 20231019 | 141400 | 5415040300 | 39550 | 39600 | 39600 | 39550 | 28 |
| 287 | 20231019 | 141300 | 5413932400 | 39600 | 39550 | 39600 | 39550 | 199 |
| 288 | 20231019 | 141200 | 5406061150 | 39550 | 39550 | 39600 | 39550 | 1723 |
| 289 | 20231019 | 141100 | 5337916050 | 39550 | 39550 | 39550 | 39550 | 32 |
| 290 | 20231019 | 141000 | 5336650450 | 39500 | 39550 | 39550 | 39500 | 46 |
| 291 | 20231019 | 140900 | 5334831850 | 39550 | 39550 | 39550 | 39550 | 3 |
| 292 | 20231019 | 140800 | 5334713200 | 39550 | 39500 | 39550 | 39500 | 235 |
| 293 | 20231019 | 140700 | 5325419500 | 39500 | 39500 | 39500 | 39500 | 47 |
| 294 | 20231019 | 140600 | 5323563000 | 39500 | 39500 | 39550 | 39500 | 18 |
| 295 | 20231019 | 140500 | 5322851750 | 39550 | 39550 | 39550 | 39500 | 40 |
| 296 | 20231019 | 140400 | 5321271600 | 39500 | 39500 | 39550 | 39500 | 572 |
| 297 | 20231019 | 140300 | 5298677350 | 39500 | 39550 | 39550 | 39500 | 26 |
| 298 | 20231019 | 140200 | 5297649100 | 39550 | 39500 | 39550 | 39500 | 1000 |
| 299 | 20231019 | 140100 | 5258147900 | 39500 | 39500 | 39500 | 39450 | 29 |
| 300 | 20231019 | 140000 | 5257002450 | 39500 | 39500 | 39500 | 39500 | 30 |
| 301 | 20231019 | 135900 | 5255817450 | 39500 | 39500 | 39500 | 39450 | 55 |
| 302 | 20231019 | 135800 | 5253645750 | 39450 | 39500 | 39500 | 39450 | 36 |
| 303 | 20231019 | 135700 | 5252224600 | 39500 | 39500 | 39500 | 39450 | 17 |
| 304 | 20231019 | 135600 | 5251553200 | 39500 | 39500 | 39500 | 39450 | 88 |
| 305 | 20231019 | 135500 | 5248078200 | 39500 | 39500 | 39500 | 39450 | 110 |
| 306 | 20231019 | 135400 | 5243733250 | 39450 | 39500 | 39500 | 39450 | 17 |
| 307 | 20231019 | 135300 | 5243062250 | 39450 | 39450 | 39500 | 39450 | 100 |
| 308 | 20231019 | 135200 | 5239116700 | 39450 | 39450 | 39450 | 39450 | 128 |
| 309 | 20231019 | 135100 | 5234067100 | 39400 | 39450 | 39450 | 39400 | 128 |
| 310 | 20231019 | 135000 | 5229018550 | 39450 | 39450 | 39500 | 39400 | 2038 |
| 311 | 20231019 | 134900 | 5148619450 | 39400 | 39400 | 39400 | 39400 | 10 |
| 312 | 20231019 | 134800 | 5148225450 | 39400 | 39400 | 39450 | 39400 | 244 |
| 313 | 20231019 | 134700 | 5138611550 | 39400 | 39400 | 39450 | 39400 | 568 |
| 314 | 20231019 | 134600 | 5116231800 | 39400 | 39400 | 39450 | 39400 | 503 |
| 315 | 20231019 | 134500 | 5096413550 | 39450 | 39500 | 39500 | 39450 | 1169 |
| 316 | 20231019 | 134400 | 5050289350 | 39500 | 39500 | 39500 | 39500 | 147 |
| 317 | 20231019 | 134300 | 5044482850 | 39500 | 39450 | 39500 | 39450 | 154 |
| 318 | 20231019 | 134200 | 5038399900 | 39500 | 39500 | 39500 | 39500 | 131 |
| 319 | 20231019 | 134100 | 5033225400 | 39500 | 39450 | 39500 | 39450 | 161 |
| 320 | 20231019 | 134000 | 5026871250 | 39500 | 39500 | 39500 | 39500 | 5 |
| 321 | 20231019 | 133900 | 5026673750 | 39450 | 39450 | 39500 | 39450 | 57 |
| 322 | 20231019 | 133800 | 5024425050 | 39450 | 39500 | 39500 | 39450 | 160 |
| 323 | 20231019 | 133700 | 5018105100 | 39500 | 39500 | 39500 | 39500 | 585 |
| 324 | 20231019 | 133600 | 4994997600 | 39450 | 39550 | 39550 | 39450 | 95 |
| 325 | 20231019 | 133500 | 4991245250 | 39550 | 39550 | 39550 | 39550 | 2 |
| 326 | 20231019 | 133400 | 4991166150 | 39500 | 39550 | 39550 | 39500 | 290 |
| 327 | 20231019 | 133300 | 4979711100 | 39550 | 39500 | 39550 | 39500 | 102 |
| 328 | 20231019 | 133200 | 4975682000 | 39500 | 39550 | 39550 | 39500 | 746 |
| 329 | 20231019 | 133100 | 4946182700 | 39550 | 39550 | 39650 | 39550 | 1483 |
| 330 | 20231019 | 133000 | 4887508650 | 39550 | 39500 | 39550 | 39500 | 2137 |
| 331 | 20231019 | 132900 | 4802990400 | 39500 | 39550 | 39550 | 39500 | 140 |
| 332 | 20231019 | 132800 | 4797460150 | 39550 | 39500 | 39550 | 39500 | 142 |
| 333 | 20231019 | 132700 | 4791849150 | 39500 | 39650 | 39650 | 39500 | 3249 |
| 334 | 20231019 | 132600 | 4663367150 | 39650 | 39600 | 39650 | 39600 | 39 |
| 335 | 20231019 | 132500 | 4661822300 | 39600 | 39650 | 39650 | 39600 | 98 |
| 336 | 20231019 | 132400 | 4657937400 | 39600 | 39600 | 39650 | 39600 | 48 |
| 337 | 20231019 | 132300 | 4656036450 | 39600 | 39650 | 39650 | 39600 | 25 |
| 338 | 20231019 | 132200 | 4655045350 | 39600 | 39600 | 39650 | 39600 | 126 |
| 339 | 20231019 | 132100 | 4650054900 | 39650 | 39650 | 39650 | 39650 | 5 |
| 340 | 20231019 | 132000 | 4649856650 | 39600 | 39600 | 39650 | 39600 | 55 |
| 341 | 20231019 | 131900 | 4647676800 | 39600 | 39600 | 39650 | 39600 | 1977 |
| 342 | 20231019 | 131800 | 4569387500 | 39600 | 39600 | 39600 | 39600 | 242 |
| 343 | 20231019 | 131700 | 4559804300 | 39600 | 39600 | 39600 | 39600 | 54 |
| 344 | 20231019 | 131600 | 4557665900 | 39600 | 39600 | 39650 | 39600 | 28 |
| 345 | 20231019 | 131500 | 4556557050 | 39650 | 39600 | 39650 | 39600 | 30 |
| 346 | 20231019 | 131400 | 4555368350 | 39600 | 39600 | 39600 | 39600 | 620 |
| 347 | 20231019 | 131300 | 4530816350 | 39600 | 39650 | 39650 | 39600 | 297 |
| 348 | 20231019 | 131200 | 4519047550 | 39650 | 39600 | 39650 | 39600 | 31 |
| 349 | 20231019 | 131100 | 4517819500 | 39650 | 39650 | 39650 | 39600 | 4249 |
| 350 | 20231019 | 131000 | 4349347550 | 39650 | 39650 | 39650 | 39600 | 12 |
| 351 | 20231019 | 130900 | 4348872250 | 39600 | 39650 | 39650 | 39600 | 77 |
| 352 | 20231019 | 130800 | 4345822150 | 39650 | 39600 | 39650 | 39600 | 17 |
| 353 | 20231019 | 130700 | 4345148900 | 39600 | 39650 | 39650 | 39600 | 636 |
| 354 | 20231019 | 130600 | 4319962950 | 39650 | 39600 | 39650 | 39600 | 300 |
| 355 | 20231019 | 130500 | 4308082700 | 39650 | 39650 | 39650 | 39600 | 89 |
| 356 | 20231019 | 130400 | 4304553900 | 39600 | 39650 | 39650 | 39600 | 169 |
| 357 | 20231019 | 130300 | 4297859500 | 39650 | 39650 | 39650 | 39600 | 303 |
| 358 | 20231019 | 130200 | 4285848550 | 39650 | 39650 | 39650 | 39600 | 200 |
| 359 | 20231019 | 130100 | 4277922000 | 39650 | 39650 | 39650 | 39650 | 5 |
| 360 | 20231019 | 130000 | 4277723750 | 39600 | 39650 | 39650 | 39600 | 24 |
| 361 | 20231019 | 125900 | 4276773300 | 39600 | 39600 | 39650 | 39600 | 137 |
| 362 | 20231019 | 125800 | 4271345700 | 39600 | 39650 | 39650 | 39600 | 67 |
| 363 | 20231019 | 125700 | 4268690650 | 39650 | 39600 | 39650 | 39600 | 54 |
| 364 | 20231019 | 125600 | 4266551400 | 39600 | 39600 | 39600 | 39600 | 1 |
| 365 | 20231019 | 125500 | 4266511800 | 39600 | 39650 | 39650 | 39600 | 849 |
| 366 | 20231019 | 125400 | 4232851250 | 39650 | 39550 | 39650 | 39550 | 2376 |
| 367 | 20231019 | 125300 | 4138830150 | 39550 | 39550 | 39550 | 39500 | 967 |
| 368 | 20231019 | 125200 | 4100597750 | 39550 | 39600 | 39600 | 39550 | 27 |
| 369 | 20231019 | 125100 | 4099529700 | 39550 | 39550 | 39600 | 39550 | 83 |
| 370 | 20231019 | 125000 | 4096247000 | 39550 | 39550 | 39600 | 39550 | 56 |
| 371 | 20231019 | 124900 | 4094032050 | 39550 | 39600 | 39600 | 39550 | 26 |
| 372 | 20231019 | 124800 | 4093003650 | 39550 | 39600 | 39600 | 39550 | 46 |
| 373 | 20231019 | 124700 | 4091184300 | 39550 | 39600 | 39600 | 39550 | 242 |
| 374 | 20231019 | 124600 | 4081611750 | 39600 | 39550 | 39600 | 39550 | 715 |
| 375 | 20231019 | 124500 | 4053333200 | 39550 | 39550 | 39550 | 39550 | 1 |
| 376 | 20231019 | 124400 | 4053293650 | 39600 | 39550 | 39600 | 39550 | 286 |
| 377 | 20231019 | 124300 | 4041982150 | 39550 | 39600 | 39600 | 39550 | 37 |
| 378 | 20231019 | 124200 | 4040518600 | 39550 | 39550 | 39550 | 39550 | 22 |
| 379 | 20231019 | 124100 | 4039648500 | 39600 | 39600 | 39600 | 39550 | 66 |
| 380 | 20231019 | 124000 | 4037037750 | 39600 | 39550 | 39600 | 39550 | 534 |
| 381 | 20231019 | 123900 | 4015916950 | 39600 | 39500 | 39600 | 39500 | 929 |
| 382 | 20231019 | 123800 | 3979176000 | 39500 | 39500 | 39550 | 39500 | 284 |
| 383 | 20231019 | 123700 | 3967957950 | 39550 | 39550 | 39550 | 39500 | 135 |
| 384 | 20231019 | 123600 | 3962625200 | 39550 | 39500 | 39550 | 39500 | 181 |
| 385 | 20231019 | 123500 | 3955475050 | 39550 | 39600 | 39600 | 39550 | 49 |
| 386 | 20231019 | 123400 | 3953536200 | 39550 | 39550 | 39600 | 39550 | 24 |
| 387 | 20231019 | 123300 | 3952586950 | 39550 | 39550 | 39550 | 39550 | 87 |
| 388 | 20231019 | 123200 | 3949146100 | 39550 | 39600 | 39600 | 39550 | 76 |
| 389 | 20231019 | 123100 | 3946140100 | 39550 | 39550 | 39600 | 39550 | 62 |
| 390 | 20231019 | 123000 | 3943687800 | 39600 | 39600 | 39650 | 39600 | 277 |
| 391 | 20231019 | 122900 | 3932718500 | 39600 | 39600 | 39650 | 39600 | 714 |
| 392 | 20231019 | 122800 | 3904440000 | 39600 | 39500 | 39600 | 39500 | 1793 |
| 393 | 20231019 | 122700 | 3833581200 | 39500 | 39500 | 39550 | 39350 | 1714 |
| 394 | 20231019 | 122600 | 3765937600 | 39500 | 39500 | 39550 | 39500 | 1594 |
| 395 | 20231019 | 122500 | 3702973800 | 39500 | 39550 | 39550 | 39500 | 133 |
| 396 | 20231019 | 122400 | 3697715400 | 39550 | 39600 | 39600 | 39550 | 371 |
| 397 | 20231019 | 122300 | 3683032250 | 39550 | 39550 | 39600 | 39550 | 219 |
| 398 | 20231019 | 122200 | 3674370750 | 39600 | 39550 | 39600 | 39550 | 285 |
| 399 | 20231019 | 122100 | 3663098800 | 39550 | 39650 | 39650 | 39550 | 1187 |
| 400 | 20231019 | 122000 | 3616113600 | 39650 | 39650 | 39650 | 39650 | 104 |
| 401 | 20231019 | 121900 | 3611990000 | 39600 | 39600 | 39650 | 39600 | 41 |
| 402 | 20231019 | 121800 | 3610366250 | 39600 | 39600 | 39650 | 39600 | 97 |
| 403 | 20231019 | 121700 | 3606525000 | 39600 | 39650 | 39650 | 39600 | 19 |
| 404 | 20231019 | 121600 | 3605772450 | 39600 | 39600 | 39650 | 39600 | 37 |
| 405 | 20231019 | 121500 | 3604307200 | 39600 | 39650 | 39650 | 39600 | 17 |
| 406 | 20231019 | 121400 | 3603633900 | 39600 | 39600 | 39650 | 39600 | 202 |
| 407 | 20231019 | 121300 | 3595632250 | 39600 | 39600 | 39650 | 39600 | 1549 |
| 408 | 20231019 | 121200 | 3534266400 | 39600 | 39650 | 39650 | 39600 | 27 |
| 409 | 20231019 | 121100 | 3533197100 | 39600 | 39600 | 39600 | 39600 | 51 |
| 410 | 20231019 | 121000 | 3531177500 | 39650 | 39650 | 39650 | 39600 | 522 |
| 411 | 20231019 | 120900 | 3510481000 | 39650 | 39600 | 39650 | 39600 | 310 |
| 412 | 20231019 | 120800 | 3498204950 | 39600 | 39600 | 39650 | 39600 | 99 |
| 413 | 20231019 | 120700 | 3494284450 | 39600 | 39600 | 39650 | 39600 | 52 |
| 414 | 20231019 | 120600 | 3492225050 | 39650 | 39650 | 39650 | 39600 | 25 |
| 415 | 20231019 | 120500 | 3491234900 | 39650 | 39600 | 39650 | 39600 | 122 |
| 416 | 20231019 | 120400 | 3486403500 | 39600 | 39600 | 39650 | 39600 | 52 |
| 417 | 20231019 | 120300 | 3484344150 | 39650 | 39600 | 39650 | 39600 | 120 |
| 418 | 20231019 | 120200 | 3479592100 | 39600 | 39650 | 39650 | 39600 | 26 |
| 419 | 20231019 | 120100 | 3478562300 | 39600 | 39600 | 39650 | 39600 | 78 |
| 420 | 20231019 | 120000 | 3475473150 | 39650 | 39600 | 39650 | 39600 | 24 |
| 421 | 20231019 | 115900 | 3474522050 | 39600 | 39600 | 39650 | 39600 | 119 |
| 422 | 20231019 | 115800 | 3469809550 | 39600 | 39600 | 39650 | 39600 | 34 |
| 423 | 20231019 | 115700 | 3468463100 | 39600 | 39700 | 39700 | 39600 | 1121 |
| 424 | 20231019 | 115600 | 3423978450 | 39700 | 39800 | 39800 | 39700 | 455 |
| 425 | 20231019 | 115500 | 3405900950 | 39800 | 39800 | 39800 | 39800 | 2 |
| 426 | 20231019 | 115400 | 3405821350 | 39800 | 39800 | 39800 | 39750 | 20 |
| 427 | 20231019 | 115300 | 3405025450 | 39800 | 39800 | 39800 | 39750 | 623 |
| 428 | 20231019 | 115200 | 3380230550 | 39800 | 39700 | 39800 | 39700 | 279 |
| 429 | 20231019 | 115100 | 3369140800 | 39700 | 39700 | 39700 | 39700 | 117 |
| 430 | 20231019 | 115000 | 3364495900 | 39700 | 39700 | 39700 | 39700 | 3 |
| 431 | 20231019 | 114900 | 3364376800 | 39700 | 39700 | 39700 | 39700 | 14 |
| 432 | 20231019 | 114800 | 3363821000 | 39750 | 39700 | 39750 | 39700 | 516 |
| 433 | 20231019 | 114700 | 3343335600 | 39650 | 39650 | 39650 | 39650 | 47 |
| 434 | 20231019 | 114600 | 3341472050 | 39650 | 39750 | 39750 | 39650 | 478 |
| 435 | 20231019 | 114500 | 3322500500 | 39700 | 39700 | 39800 | 39700 | 18 |
| 436 | 20231019 | 114400 | 3321785000 | 39800 | 39800 | 39800 | 39800 | 13 |
| 437 | 20231019 | 114300 | 3321267600 | 39700 | 39700 | 39700 | 39700 | 9 |
| 438 | 20231019 | 114200 | 3320910300 | 39700 | 39750 | 39850 | 39700 | 1575 |
| 439 | 20231019 | 114100 | 3258274250 | 39750 | 39750 | 39750 | 39700 | 45 |
| 440 | 20231019 | 114000 | 3256487000 | 39750 | 39750 | 39750 | 39700 | 56 |
| 441 | 20231019 | 113900 | 3254261700 | 39750 | 39750 | 39750 | 39750 | 0 |
| 442 | 20231019 | 113800 | 3254261700 | 39750 | 39700 | 39750 | 39700 | 216 |
| 443 | 20231019 | 113700 | 3245680100 | 39700 | 39750 | 39750 | 39700 | 317 |
| 444 | 20231019 | 113600 | 3233093900 | 39750 | 39750 | 39750 | 39750 | 25 |
| 445 | 20231019 | 113500 | 3232100150 | 39750 | 39750 | 39750 | 39700 | 61 |
| 446 | 20231019 | 113400 | 3229676300 | 39750 | 39650 | 39750 | 39650 | 1854 |
| 447 | 20231019 | 113300 | 3156061900 | 39650 | 39650 | 39700 | 39650 | 200 |
| 448 | 20231019 | 113200 | 3148131650 | 39650 | 39700 | 39700 | 39650 | 64 |
| 449 | 20231019 | 113100 | 3145594000 | 39700 | 39650 | 39700 | 39650 | 3 |
| 450 | 20231019 | 113000 | 3145474950 | 39650 | 39700 | 39700 | 39650 | 11 |
| 451 | 20231019 | 112900 | 3145038750 | 39700 | 39700 | 39700 | 39700 | 743 |
| 452 | 20231019 | 112800 | 3115541650 | 39700 | 39750 | 39750 | 39700 | 116 |
| 453 | 20231019 | 112700 | 3110936400 | 39750 | 39700 | 39750 | 39700 | 673 |
| 454 | 20231019 | 112600 | 3084216750 | 39750 | 39750 | 39750 | 39750 | 3 |
| 455 | 20231019 | 112500 | 3084097500 | 39700 | 39750 | 39750 | 39700 | 14 |
| 456 | 20231019 | 112400 | 3083541350 | 39750 | 39750 | 39750 | 39700 | 105 |
| 457 | 20231019 | 112300 | 3079372550 | 39700 | 39750 | 39750 | 39700 | 377 |
| 458 | 20231019 | 112200 | 3064402800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 459 | 20231019 | 112100 | 3064402800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 460 | 20231019 | 112000 | 3064402800 | 39750 | 39800 | 39800 | 39750 | 660 |
| 461 | 20231019 | 111900 | 3038167650 | 39800 | 39750 | 39800 | 39750 | 1132 |
| 462 | 20231019 | 111800 | 2993170400 | 39800 | 39800 | 39800 | 39800 | 28 |
| 463 | 20231019 | 111700 | 2992056000 | 39800 | 39800 | 39800 | 39800 | 66 |
| 464 | 20231019 | 111600 | 2989429200 | 39800 | 39800 | 39800 | 39800 | 6 |
| 465 | 20231019 | 111500 | 2989190400 | 39800 | 39700 | 39800 | 39700 | 936 |
| 466 | 20231019 | 111400 | 2951974550 | 39700 | 39750 | 39750 | 39700 | 2167 |
| 467 | 20231019 | 111300 | 2865912050 | 39750 | 39800 | 39800 | 39750 | 56 |
| 468 | 20231019 | 111200 | 2863684900 | 39750 | 39750 | 39750 | 39750 | 8 |
| 469 | 20231019 | 111100 | 2863366900 | 39800 | 39900 | 39900 | 39800 | 384 |
| 470 | 20231019 | 111000 | 2848067350 | 39900 | 39850 | 39900 | 39850 | 51 |
| 471 | 20231019 | 110900 | 2846034950 | 39900 | 39850 | 39900 | 39850 | 105 |
| 472 | 20231019 | 110800 | 2841850650 | 39850 | 39750 | 39850 | 39750 | 2189 |
| 473 | 20231019 | 110700 | 2754815500 | 39750 | 39750 | 39750 | 39700 | 176 |
| 474 | 20231019 | 110600 | 2747823250 | 39750 | 39750 | 39750 | 39700 | 16 |
| 475 | 20231019 | 110500 | 2747187650 | 39750 | 39750 | 39800 | 39700 | 295 |
| 476 | 20231019 | 110400 | 2735461450 | 39750 | 39800 | 39800 | 39750 | 56 |
| 477 | 20231019 | 110300 | 2733235050 | 39800 | 39800 | 39850 | 39800 | 2191 |
| 478 | 20231019 | 110200 | 2646033150 | 39800 | 39800 | 39850 | 39800 | 11 |
| 479 | 20231019 | 110100 | 2645595250 | 39800 | 39800 | 39850 | 39800 | 40 |
| 480 | 20231019 | 110000 | 2644002050 | 39850 | 39900 | 39900 | 39850 | 1500 |
| 481 | 20231019 | 105900 | 2584224500 | 39900 | 39900 | 39900 | 39850 | 52 |
| 482 | 20231019 | 105800 | 2582150100 | 39850 | 39850 | 39900 | 39850 | 15 |
| 483 | 20231019 | 105700 | 2581552150 | 39900 | 39850 | 39900 | 39850 | 45 |
| 484 | 20231019 | 105600 | 2579757150 | 39850 | 39850 | 39900 | 39850 | 31 |
| 485 | 20231019 | 105500 | 2578521750 | 39850 | 39850 | 39900 | 39850 | 120 |
| 486 | 20231019 | 105400 | 2573739450 | 39900 | 39900 | 39950 | 39900 | 383 |
| 487 | 20231019 | 105300 | 2558457550 | 39900 | 39950 | 39950 | 39900 | 127 |
| 488 | 20231019 | 105200 | 2553383950 | 39950 | 39950 | 39950 | 39900 | 67 |
| 489 | 20231019 | 105100 | 2550709450 | 39900 | 39950 | 39950 | 39900 | 144 |
| 490 | 20231019 | 105000 | 2544957650 | 39900 | 39950 | 39950 | 39900 | 735 |
| 491 | 20231019 | 104900 | 2515595900 | 39950 | 39900 | 39950 | 39900 | 744 |
| 492 | 20231019 | 104800 | 2485910250 | 39950 | 39950 | 39950 | 39900 | 1621 |
| 493 | 20231019 | 104700 | 2421182100 | 40000 | 40000 | 40000 | 39950 | 40 |
| 494 | 20231019 | 104600 | 2419582500 | 40000 | 39950 | 40000 | 39950 | 51 |
| 495 | 20231019 | 104500 | 2417542650 | 40000 | 39900 | 40000 | 39900 | 1474 |
| 496 | 20231019 | 104400 | 2358653600 | 39950 | 39950 | 39950 | 39950 | 55 |
| 497 | 20231019 | 104300 | 2356456350 | 39950 | 39900 | 39950 | 39900 | 86 |
| 498 | 20231019 | 104200 | 2353023050 | 39900 | 39950 | 39950 | 39900 | 124 |
| 499 | 20231019 | 104100 | 2348070250 | 39900 | 39950 | 39950 | 39900 | 972 |
| 500 | 20231019 | 104000 | 2309239250 | 40000 | 40000 | 40000 | 40000 | 1 |
| 501 | 20231019 | 103900 | 2309199250 | 40000 | 40000 | 40000 | 39950 | 860 |
| 502 | 20231019 | 103800 | 2274801600 | 40050 | 40000 | 40050 | 40000 | 143 |
| 503 | 20231019 | 103700 | 2269078050 | 40000 | 40100 | 40100 | 40000 | 1954 |
| 504 | 20231019 | 103600 | 2190854000 | 40050 | 40050 | 40050 | 40050 | 46 |
| 505 | 20231019 | 103500 | 2189011700 | 40050 | 40050 | 40100 | 40050 | 12 |
| 506 | 20231019 | 103400 | 2188530950 | 40050 | 40050 | 40100 | 40050 | 129 |
| 507 | 20231019 | 103300 | 2183359500 | 40050 | 40100 | 40100 | 40050 | 2 |
| 508 | 20231019 | 103200 | 2183279350 | 40050 | 40100 | 40150 | 40050 | 690 |
| 509 | 20231019 | 103100 | 2155609950 | 40150 | 40100 | 40150 | 40100 | 35 |
| 510 | 20231019 | 103000 | 2154205150 | 40150 | 40150 | 40150 | 40150 | 57 |
| 511 | 20231019 | 102900 | 2151916600 | 40200 | 40150 | 40200 | 40150 | 139 |
| 512 | 20231019 | 102800 | 2146335550 | 40150 | 40200 | 40200 | 40150 | 181 |
| 513 | 20231019 | 102700 | 2139066200 | 40150 | 40150 | 40150 | 40150 | 135 |
| 514 | 20231019 | 102600 | 2133645950 | 40200 | 40200 | 40200 | 40200 | 1 |
| 515 | 20231019 | 102500 | 2133605750 | 40200 | 40150 | 40250 | 40150 | 1548 |
| 516 | 20231019 | 102400 | 2071425750 | 40150 | 40150 | 40150 | 40100 | 42 |
| 517 | 20231019 | 102300 | 2069739850 | 40150 | 40150 | 40150 | 40100 | 39 |
| 518 | 20231019 | 102200 | 2068174300 | 40150 | 40150 | 40150 | 40100 | 17 |
| 519 | 20231019 | 102100 | 2067491800 | 40100 | 40150 | 40150 | 40100 | 185 |
| 520 | 20231019 | 102000 | 2060065200 | 40150 | 40200 | 40200 | 40150 | 50 |
| 521 | 20231019 | 101900 | 2058057100 | 40200 | 40100 | 40200 | 40100 | 322 |
| 522 | 20231019 | 101800 | 2045135700 | 40050 | 40050 | 40050 | 40000 | 811 |
| 523 | 20231019 | 101700 | 2012656750 | 40050 | 40050 | 40100 | 40050 | 158 |
| 524 | 20231019 | 101600 | 2006328800 | 40050 | 40100 | 40100 | 40050 | 93 |
| 525 | 20231019 | 101500 | 2002602550 | 40050 | 40050 | 40100 | 40050 | 21 |
| 526 | 20231019 | 101400 | 2001761300 | 40050 | 40150 | 40150 | 40050 | 672 |
| 527 | 20231019 | 101300 | 1974820650 | 40150 | 40200 | 40200 | 40150 | 72 |
| 528 | 20231019 | 101200 | 1971929600 | 40200 | 40100 | 40200 | 40050 | 290 |
| 529 | 20231019 | 101100 | 1960296650 | 40100 | 40000 | 40100 | 39950 | 514 |
| 530 | 20231019 | 101000 | 1939728750 | 40000 | 40000 | 40000 | 40000 | 3 |
| 531 | 20231019 | 100900 | 1939608750 | 39950 | 39900 | 40000 | 39900 | 1107 |
| 532 | 20231019 | 100800 | 1895383450 | 39950 | 39950 | 39950 | 39900 | 21 |
| 533 | 20231019 | 100700 | 1894544900 | 39900 | 39950 | 39950 | 39900 | 303 |
| 534 | 20231019 | 100600 | 1882440550 | 40000 | 40050 | 40050 | 40000 | 1190 |
| 535 | 20231019 | 100500 | 1834839850 | 40050 | 40050 | 40050 | 40000 | 59 |
| 536 | 20231019 | 100400 | 1832478950 | 40050 | 40050 | 40050 | 40000 | 143 |
| 537 | 20231019 | 100300 | 1826752200 | 40050 | 40150 | 40150 | 40000 | 1047 |
| 538 | 20231019 | 100200 | 1784784450 | 40150 | 40150 | 40150 | 40100 | 40 |
| 539 | 20231019 | 100100 | 1783178850 | 40150 | 40150 | 40150 | 40100 | 39 |
| 540 | 20231019 | 100000 | 1781613250 | 40150 | 40200 | 40200 | 40100 | 528 |
| 541 | 20231019 | 095900 | 1760413300 | 40150 | 40200 | 40200 | 40150 | 165 |
| 542 | 20231019 | 095800 | 1753784150 | 40200 | 40150 | 40200 | 40150 | 683 |
| 543 | 20231019 | 095700 | 1726358900 | 40150 | 40150 | 40150 | 40150 | 60 |
| 544 | 20231019 | 095600 | 1723949900 | 40150 | 40150 | 40150 | 40100 | 46 |
| 545 | 20231019 | 095500 | 1722103150 | 40150 | 40150 | 40150 | 40150 | 153 |
| 546 | 20231019 | 095400 | 1715960200 | 40150 | 40200 | 40200 | 40100 | 456 |
| 547 | 20231019 | 095300 | 1697655500 | 40200 | 40200 | 40200 | 40150 | 101 |
| 548 | 20231019 | 095200 | 1693597800 | 40200 | 40200 | 40200 | 40200 | 39 |
| 549 | 20231019 | 095100 | 1692030000 | 40200 | 40200 | 40200 | 40200 | 22 |
| 550 | 20231019 | 095000 | 1691145600 | 40150 | 40100 | 40150 | 40050 | 1152 |
| 551 | 20231019 | 094900 | 1644931600 | 40050 | 40100 | 40100 | 40050 | 268 |
| 552 | 20231019 | 094800 | 1634196800 | 40100 | 40100 | 40100 | 40050 | 172 |
| 553 | 20231019 | 094700 | 1627304600 | 40100 | 40100 | 40100 | 40100 | 34 |
| 554 | 20231019 | 094600 | 1625941200 | 40100 | 40100 | 40150 | 40100 | 57 |
| 555 | 20231019 | 094500 | 1623655450 | 40100 | 40200 | 40200 | 40050 | 1428 |
| 556 | 20231019 | 094400 | 1566360700 | 40250 | 40150 | 40250 | 40150 | 526 |
| 557 | 20231019 | 094300 | 1545241100 | 40150 | 40150 | 40150 | 40150 | 215 |
| 558 | 20231019 | 094200 | 1536608850 | 40150 | 40150 | 40150 | 40100 | 117 |
| 559 | 20231019 | 094100 | 1531911450 | 40150 | 40150 | 40150 | 40100 | 125 |
| 560 | 20231019 | 094000 | 1526894550 | 40100 | 40150 | 40150 | 40100 | 28 |
| 561 | 20231019 | 093900 | 1525770400 | 40150 | 40100 | 40200 | 40100 | 1501 |
| 562 | 20231019 | 093800 | 1465481200 | 40100 | 40100 | 40100 | 40100 | 64 |
| 563 | 20231019 | 093700 | 1462914800 | 40100 | 40150 | 40150 | 40100 | 364 |
| 564 | 20231019 | 093600 | 1448318100 | 40150 | 40150 | 40150 | 40150 | 101 |
| 565 | 20231019 | 093500 | 1444262950 | 40150 | 40050 | 40150 | 40050 | 846 |
| 566 | 20231019 | 093400 | 1410376150 | 40050 | 40000 | 40050 | 40000 | 168 |
| 567 | 20231019 | 093300 | 1403648000 | 40050 | 40050 | 40050 | 40050 | 157 |
| 568 | 20231019 | 093200 | 1397360150 | 40050 | 40050 | 40050 | 40050 | 74 |
| 569 | 20231019 | 093100 | 1394396450 | 40050 | 40150 | 40150 | 40000 | 463 |
| 570 | 20231019 | 093000 | 1375858050 | 40150 | 40050 | 40150 | 40000 | 1446 |
| 571 | 20231019 | 092900 | 1317968950 | 40150 | 40050 | 40150 | 40000 | 1330 |
| 572 | 20231019 | 092800 | 1264693800 | 40050 | 40050 | 40050 | 40000 | 109 |
| 573 | 20231019 | 092700 | 1260328400 | 40050 | 40050 | 40050 | 40000 | 140 |
| 574 | 20231019 | 092600 | 1254721850 | 40050 | 40050 | 40050 | 40000 | 203 |
| 575 | 20231019 | 092500 | 1246596700 | 40050 | 40050 | 40050 | 40000 | 235 |
| 576 | 20231019 | 092400 | 1237190950 | 40050 | 40050 | 40050 | 40000 | 99 |
| 577 | 20231019 | 092300 | 1233226500 | 40050 | 40050 | 40050 | 40000 | 80 |
| 578 | 20231019 | 092200 | 1230023800 | 40050 | 40100 | 40100 | 40050 | 580 |
| 579 | 20231019 | 092100 | 1206793000 | 40100 | 40200 | 40200 | 40100 | 842 |
| 580 | 20231019 | 092000 | 1172988550 | 40200 | 40200 | 40250 | 40200 | 343 |
| 581 | 20231019 | 091900 | 1159198800 | 40200 | 40250 | 40250 | 40200 | 210 |
| 582 | 20231019 | 091800 | 1150754650 | 40250 | 40250 | 40300 | 40250 | 340 |
| 583 | 20231019 | 091700 | 1137067900 | 40250 | 40250 | 40300 | 40250 | 430 |
| 584 | 20231019 | 091600 | 1119751300 | 40250 | 40150 | 40250 | 40100 | 2268 |
| 585 | 20231019 | 091500 | 1028588600 | 40100 | 40050 | 40150 | 40000 | 1138 |
| 586 | 20231019 | 091400 | 983026650 | 40050 | 40050 | 40050 | 40000 | 312 |
| 587 | 20231019 | 091300 | 970540150 | 40050 | 40050 | 40050 | 40000 | 181 |
| 588 | 20231019 | 091200 | 963294100 | 40050 | 40050 | 40050 | 40000 | 179 |
| 589 | 20231019 | 091100 | 956126750 | 40050 | 40000 | 40100 | 40000 | 588 |
| 590 | 20231019 | 091000 | 932598300 | 40000 | 39850 | 40000 | 39850 | 8682 |
| 591 | 20231019 | 090900 | 586009700 | 39850 | 39850 | 39900 | 39800 | 941 |
| 592 | 20231019 | 090800 | 548518300 | 39900 | 39950 | 39950 | 39900 | 821 |
| 593 | 20231019 | 090700 | 515752650 | 39950 | 39900 | 40000 | 39900 | 1304 |
| 594 | 20231019 | 090600 | 463674200 | 39900 | 40100 | 40100 | 39850 | 1923 |
| 595 | 20231019 | 090500 | 386875800 | 40100 | 40200 | 40250 | 40100 | 911 |
| 596 | 20231019 | 090400 | 350283850 | 40200 | 40200 | 40300 | 40150 | 1122 |
| 597 | 20231019 | 090300 | 305147600 | 40200 | 40150 | 40400 | 40100 | 2295 |
| 598 | 20231019 | 090200 | 212842400 | 40100 | 40200 | 40250 | 40100 | 1311 |
| 599 | 20231019 | 090100 | 160144300 | 40400 | 39950 | 40400 | 39950 | 1730 |
| 600 | 20231019 | 090000 | 90823300 | 39900 | 40000 | 40050 | 39900 | 2272 |