34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 3 | 20231019 | 193600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231019 | 193500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231019 | 193400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231019 | 193300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231019 | 193200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231019 | 193100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231019 | 193000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231019 | 192900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231019 | 192800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231019 | 192700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231019 | 192600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231019 | 192500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231019 | 192400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231019 | 192300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231019 | 192200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231019 | 192100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231019 | 192000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231019 | 191900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231019 | 191800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231019 | 191700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231019 | 191600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231019 | 191500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231019 | 191400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231019 | 191300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231019 | 191200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231019 | 191100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231019 | 191000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231019 | 190900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231019 | 190800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231019 | 190700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 33 | 20231019 | 190600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231019 | 190500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231019 | 190400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231019 | 190300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231019 | 190200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231019 | 190100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231019 | 190000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231019 | 185900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231019 | 185800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231019 | 185700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231019 | 185600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231019 | 185500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231019 | 185400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231019 | 185300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231019 | 185200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231019 | 185100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231019 | 185000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231019 | 184900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231019 | 184800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231019 | 184700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231019 | 184600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231019 | 184500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231019 | 184400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231019 | 184300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231019 | 184200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231019 | 184100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231019 | 184000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231019 | 183900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231019 | 183800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231019 | 183700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 63 | 20231019 | 183600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231019 | 183500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231019 | 183400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231019 | 183300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231019 | 183200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231019 | 183100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231019 | 183000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231019 | 182900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231019 | 182800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231019 | 182700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231019 | 182600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231019 | 182500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231019 | 182400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231019 | 182300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231019 | 182200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231019 | 182100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231019 | 182000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231019 | 181900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231019 | 181800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231019 | 181700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231019 | 181600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231019 | 181500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231019 | 181400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231019 | 181300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231019 | 181200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231019 | 181100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231019 | 181000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231019 | 180900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231019 | 180800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231019 | 180700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 93 | 20231019 | 180600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231019 | 180500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231019 | 180400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231019 | 180300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231019 | 180200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231019 | 180100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231019 | 180000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231019 | 175900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231019 | 175800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231019 | 175700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231019 | 175600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231019 | 175500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231019 | 175400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231019 | 175300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231019 | 175200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231019 | 175100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231019 | 175000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231019 | 174900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231019 | 174800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231019 | 174700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231019 | 174600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231019 | 174500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231019 | 174400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231019 | 174300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231019 | 174200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231019 | 174100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231019 | 174000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231019 | 173900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231019 | 173800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231019 | 173700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 123 | 20231019 | 173600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231019 | 173500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231019 | 173400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231019 | 173300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231019 | 173200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231019 | 173100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231019 | 173000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231019 | 172900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231019 | 172800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231019 | 172700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231019 | 172600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231019 | 172500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231019 | 172400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231019 | 172300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231019 | 172200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231019 | 172100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231019 | 172000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231019 | 171900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231019 | 171800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231019 | 171700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231019 | 171600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231019 | 171500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231019 | 171400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231019 | 171300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231019 | 171200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231019 | 171100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231019 | 171000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231019 | 170900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231019 | 170800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231019 | 170700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 153 | 20231019 | 170600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231019 | 170500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231019 | 170400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231019 | 170300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231019 | 170200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231019 | 170100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231019 | 170000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231019 | 165900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231019 | 165800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231019 | 165700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231019 | 165600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231019 | 165500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231019 | 165400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231019 | 165300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231019 | 165200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231019 | 165100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231019 | 165000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231019 | 164900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231019 | 164800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231019 | 164700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231019 | 164600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231019 | 164500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231019 | 164400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231019 | 164300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231019 | 164200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231019 | 164100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231019 | 164000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231019 | 163900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231019 | 163800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231019 | 163700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 183 | 20231019 | 163600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231019 | 163500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231019 | 163400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231019 | 163300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231019 | 163200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231019 | 163100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231019 | 163000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231019 | 162900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231019 | 162800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231019 | 162700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231019 | 162600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231019 | 162500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231019 | 162400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231019 | 162300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20231019 | 162200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20231019 | 162100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20231019 | 162000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20231019 | 161900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20231019 | 161800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20231019 | 161700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20231019 | 161600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20231019 | 161500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20231019 | 161400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20231019 | 161300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20231019 | 161200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20231019 | 161100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20231019 | 161000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20231019 | 160900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20231019 | 160800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20231019 | 160700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 213 | 20231019 | 160600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231019 | 160500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231019 | 160400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231019 | 160300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231019 | 160200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231019 | 160100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231019 | 160000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231019 | 155900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231019 | 155800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231019 | 155700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231019 | 155600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20231019 | 155500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20231019 | 155400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20231019 | 155300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20231019 | 155200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20231019 | 155100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20231019 | 155000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20231019 | 154900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20231019 | 154800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20231019 | 154700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20231019 | 154600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20231019 | 154500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20231019 | 154400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20231019 | 154300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20231019 | 154200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20231019 | 154100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20231019 | 154000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20231019 | 153900 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20231019 | 153800 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20231019 | 153700 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 243 | 20231019 | 153600 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20231019 | 153500 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20231019 | 153400 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20231019 | 153300 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20231019 | 153200 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20231019 | 153100 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20231019 | 153000 | 4440161200 | 38200 | 38200 | 38200 | 38200 | 17933 |
| 250 | 20231019 | 152900 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20231019 | 152800 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20231019 | 152700 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20231019 | 152600 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20231019 | 152500 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20231019 | 152400 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20231019 | 152300 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20231019 | 152200 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20231019 | 152100 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20231019 | 152000 | 3755120600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20231019 | 151900 | 3755120600 | 38100 | 38100 | 38100 | 38050 | 540 |
| 261 | 20231019 | 151800 | 3734559150 | 38100 | 38100 | 38100 | 38050 | 326 |
| 262 | 20231019 | 151700 | 3722152200 | 38050 | 38050 | 38100 | 38050 | 518 |
| 263 | 20231019 | 151600 | 3702440250 | 38100 | 38050 | 38100 | 38050 | 292 |
| 264 | 20231019 | 151500 | 3691327550 | 38100 | 38100 | 38100 | 38050 | 161 |
| 265 | 20231019 | 151400 | 3685199250 | 38100 | 38100 | 38100 | 38050 | 569 |
| 266 | 20231019 | 151300 | 3663546750 | 38050 | 38050 | 38100 | 38050 | 325 |
| 267 | 20231019 | 151200 | 3651180200 | 38050 | 38050 | 38100 | 38050 | 164 |
| 268 | 20231019 | 151100 | 3644939750 | 38100 | 38050 | 38100 | 38050 | 49 |
| 269 | 20231019 | 151000 | 3643075000 | 38050 | 38100 | 38100 | 38050 | 1849 |
| 270 | 20231019 | 150900 | 3572660900 | 38100 | 38100 | 38150 | 38100 | 1882 |
| 271 | 20231019 | 150800 | 3500956250 | 38100 | 38100 | 38150 | 38100 | 430 |
| 272 | 20231019 | 150700 | 3484566800 | 38100 | 38150 | 38150 | 38100 | 526 |
| 273 | 20231019 | 150600 | 3464518150 | 38100 | 38150 | 38150 | 38100 | 324 |
| 274 | 20231019 | 150500 | 3452168700 | 38150 | 38150 | 38150 | 38100 | 299 |
| 275 | 20231019 | 150400 | 3440766000 | 38150 | 38150 | 38150 | 38100 | 240 |
| 276 | 20231019 | 150300 | 3431612550 | 38100 | 38150 | 38150 | 38100 | 208 |
| 277 | 20231019 | 150200 | 3423679550 | 38100 | 38150 | 38150 | 38100 | 368 |
| 278 | 20231019 | 150100 | 3409652250 | 38150 | 38150 | 38150 | 38100 | 169 |
| 279 | 20231019 | 150000 | 3403208100 | 38150 | 38150 | 38150 | 38100 | 69 |
| 280 | 20231019 | 145900 | 3400576550 | 38150 | 38150 | 38150 | 38100 | 31 |
| 281 | 20231019 | 145800 | 3399394000 | 38150 | 38100 | 38150 | 38100 | 438 |
| 282 | 20231019 | 145700 | 3382705650 | 38100 | 38150 | 38150 | 38100 | 156 |
| 283 | 20231019 | 145600 | 3376761650 | 38150 | 38150 | 38150 | 38100 | 977 |
| 284 | 20231019 | 145500 | 3339537400 | 38150 | 38200 | 38200 | 38150 | 1609 |
| 285 | 20231019 | 145400 | 3278146550 | 38200 | 38150 | 38200 | 38150 | 84 |
| 286 | 20231019 | 145300 | 3274939750 | 38150 | 38200 | 38200 | 38150 | 956 |
| 287 | 20231019 | 145200 | 3238452050 | 38200 | 38150 | 38200 | 38150 | 253 |
| 288 | 20231019 | 145100 | 3228797700 | 38150 | 38150 | 38150 | 38100 | 408 |
| 289 | 20231019 | 145000 | 3213232600 | 38150 | 38150 | 38150 | 38100 | 854 |
| 290 | 20231019 | 144900 | 3180652800 | 38150 | 38150 | 38150 | 38100 | 289 |
| 291 | 20231019 | 144800 | 3169627550 | 38150 | 38150 | 38150 | 38150 | 104 |
| 292 | 20231019 | 144700 | 3165659950 | 38150 | 38150 | 38150 | 38100 | 163 |
| 293 | 20231019 | 144600 | 3159443500 | 38150 | 38100 | 38150 | 38100 | 284 |
| 294 | 20231019 | 144500 | 3148615500 | 38150 | 38150 | 38150 | 38100 | 170 |
| 295 | 20231019 | 144400 | 3142130100 | 38150 | 38100 | 38150 | 38100 | 152 |
| 296 | 20231019 | 144300 | 3136331450 | 38150 | 38100 | 38150 | 38100 | 1982 |
| 297 | 20231019 | 144200 | 3060806300 | 38100 | 38100 | 38100 | 38050 | 169 |
| 298 | 20231019 | 144100 | 3054368850 | 38100 | 38100 | 38100 | 38050 | 124 |
| 299 | 20231019 | 144000 | 3049645400 | 38100 | 38050 | 38100 | 38050 | 109 |
| 300 | 20231019 | 143900 | 3045497450 | 38050 | 38050 | 38100 | 38050 | 75 |
| 301 | 20231019 | 143800 | 3042643150 | 38050 | 38100 | 38100 | 38050 | 57 |
| 302 | 20231019 | 143700 | 3040473850 | 38100 | 38050 | 38100 | 38050 | 358 |
| 303 | 20231019 | 143600 | 3026851450 | 38100 | 38100 | 38100 | 38050 | 597 |
| 304 | 20231019 | 143500 | 3004134250 | 38100 | 38100 | 38100 | 38050 | 880 |
| 305 | 20231019 | 143400 | 2970609650 | 38100 | 38100 | 38100 | 38100 | 139 |
| 306 | 20231019 | 143300 | 2965313750 | 38150 | 38100 | 38150 | 38100 | 1003 |
| 307 | 20231019 | 143200 | 2927097800 | 38100 | 38150 | 38150 | 38100 | 133 |
| 308 | 20231019 | 143100 | 2922024050 | 38150 | 38150 | 38150 | 38100 | 157 |
| 309 | 20231019 | 143000 | 2916037900 | 38150 | 38150 | 38150 | 38100 | 143 |
| 310 | 20231019 | 142900 | 2910582850 | 38150 | 38150 | 38150 | 38150 | 169 |
| 311 | 20231019 | 142800 | 2904135500 | 38150 | 38150 | 38150 | 38100 | 106 |
| 312 | 20231019 | 142700 | 2900091700 | 38150 | 38150 | 38150 | 38100 | 191 |
| 313 | 20231019 | 142600 | 2892805150 | 38150 | 38150 | 38150 | 38100 | 170 |
| 314 | 20231019 | 142500 | 2886319850 | 38100 | 38100 | 38150 | 38100 | 148 |
| 315 | 20231019 | 142400 | 2880679500 | 38150 | 38100 | 38150 | 38100 | 138 |
| 316 | 20231019 | 142300 | 2875420350 | 38150 | 38100 | 38150 | 38100 | 117 |
| 317 | 20231019 | 142200 | 2870961200 | 38100 | 38100 | 38150 | 38100 | 103 |
| 318 | 20231019 | 142100 | 2867036650 | 38100 | 38200 | 38200 | 38100 | 949 |
| 319 | 20231019 | 142000 | 2830826450 | 38200 | 38150 | 38200 | 38150 | 132 |
| 320 | 20231019 | 141900 | 2825788350 | 38200 | 38200 | 38200 | 38150 | 82 |
| 321 | 20231019 | 141800 | 2822657450 | 38150 | 38200 | 38200 | 38150 | 159 |
| 322 | 20231019 | 141700 | 2816588850 | 38200 | 38150 | 38200 | 38150 | 24 |
| 323 | 20231019 | 141600 | 2815672800 | 38200 | 38150 | 38200 | 38150 | 180 |
| 324 | 20231019 | 141500 | 2808804100 | 38200 | 38150 | 38200 | 38150 | 575 |
| 325 | 20231019 | 141400 | 2786865300 | 38150 | 38150 | 38200 | 38150 | 85 |
| 326 | 20231019 | 141300 | 2783620950 | 38150 | 38200 | 38200 | 38150 | 175 |
| 327 | 20231019 | 141200 | 2776943150 | 38150 | 38150 | 38200 | 38150 | 172 |
| 328 | 20231019 | 141100 | 2770379900 | 38150 | 38200 | 38200 | 38150 | 104 |
| 329 | 20231019 | 141000 | 2766411050 | 38200 | 38200 | 38200 | 38150 | 106 |
| 330 | 20231019 | 140900 | 2762365100 | 38150 | 38200 | 38200 | 38150 | 393 |
| 331 | 20231019 | 140800 | 2747364850 | 38150 | 38150 | 38150 | 38150 | 109 |
| 332 | 20231019 | 140700 | 2743206500 | 38150 | 38150 | 38150 | 38100 | 158 |
| 333 | 20231019 | 140600 | 2737179550 | 38150 | 38100 | 38150 | 38100 | 197 |
| 334 | 20231019 | 140500 | 2729664100 | 38150 | 38100 | 38150 | 38100 | 224 |
| 335 | 20231019 | 140400 | 2721119850 | 38100 | 38150 | 38150 | 38100 | 101 |
| 336 | 20231019 | 140300 | 2717266800 | 38150 | 38150 | 38150 | 38100 | 149 |
| 337 | 20231019 | 140200 | 2711582950 | 38150 | 38150 | 38150 | 38100 | 42 |
| 338 | 20231019 | 140100 | 2709982050 | 38150 | 38100 | 38150 | 38100 | 207 |
| 339 | 20231019 | 140000 | 2702085100 | 38150 | 38150 | 38150 | 38150 | 144 |
| 340 | 20231019 | 135900 | 2696591500 | 38150 | 38150 | 38150 | 38100 | 173 |
| 341 | 20231019 | 135800 | 2689991650 | 38100 | 38150 | 38150 | 38100 | 99 |
| 342 | 20231019 | 135700 | 2686216400 | 38150 | 38100 | 38150 | 38100 | 77 |
| 343 | 20231019 | 135600 | 2683280650 | 38150 | 38100 | 38150 | 38100 | 159 |
| 344 | 20231019 | 135500 | 2677216350 | 38150 | 38150 | 38150 | 38150 | 36 |
| 345 | 20231019 | 135400 | 2675842950 | 38150 | 38150 | 38150 | 38100 | 24 |
| 346 | 20231019 | 135300 | 2674927450 | 38150 | 38150 | 38150 | 38100 | 45 |
| 347 | 20231019 | 135200 | 2673210800 | 38150 | 38100 | 38150 | 38050 | 200 |
| 348 | 20231019 | 135100 | 2665592900 | 38100 | 38100 | 38100 | 38100 | 57 |
| 349 | 20231019 | 135000 | 2663421200 | 38050 | 38050 | 38100 | 38050 | 108 |
| 350 | 20231019 | 134900 | 2659309150 | 38050 | 38100 | 38100 | 38050 | 70 |
| 351 | 20231019 | 134800 | 2656643600 | 38100 | 38100 | 38100 | 38050 | 69 |
| 352 | 20231019 | 134700 | 2654014800 | 38100 | 38050 | 38100 | 38050 | 1477 |
| 353 | 20231019 | 134600 | 2597741200 | 38100 | 38100 | 38100 | 38100 | 564 |
| 354 | 20231019 | 134500 | 2576252800 | 38100 | 38100 | 38150 | 38100 | 75 |
| 355 | 20231019 | 134400 | 2573395100 | 38100 | 38150 | 38150 | 38100 | 46 |
| 356 | 20231019 | 134300 | 2571642300 | 38150 | 38150 | 38150 | 38100 | 39 |
| 357 | 20231019 | 134200 | 2570154550 | 38150 | 38150 | 38150 | 38150 | 461 |
| 358 | 20231019 | 134100 | 2552567400 | 38150 | 38200 | 38200 | 38150 | 46 |
| 359 | 20231019 | 134000 | 2550810350 | 38150 | 38200 | 38200 | 38150 | 33 |
| 360 | 20231019 | 133900 | 2549549850 | 38200 | 38150 | 38250 | 38150 | 1106 |
| 361 | 20231019 | 133800 | 2507353900 | 38150 | 38100 | 38150 | 38100 | 32 |
| 362 | 20231019 | 133700 | 2506134550 | 38150 | 38200 | 38250 | 38150 | 726 |
| 363 | 20231019 | 133600 | 2478424550 | 38250 | 38250 | 38250 | 38200 | 213 |
| 364 | 20231019 | 133500 | 2470285350 | 38250 | 38300 | 38300 | 38200 | 1440 |
| 365 | 20231019 | 133400 | 2415192750 | 38300 | 38250 | 38300 | 38200 | 659 |
| 366 | 20231019 | 133300 | 2389986800 | 38250 | 38250 | 38250 | 38200 | 149 |
| 367 | 20231019 | 133200 | 2384294750 | 38200 | 38200 | 38250 | 38200 | 114 |
| 368 | 20231019 | 133100 | 2379938300 | 38250 | 38200 | 38250 | 38200 | 62 |
| 369 | 20231019 | 133000 | 2377568700 | 38200 | 38200 | 38250 | 38200 | 139 |
| 370 | 20231019 | 132900 | 2372256800 | 38200 | 38250 | 38250 | 38200 | 112 |
| 371 | 20231019 | 132800 | 2367976650 | 38250 | 38250 | 38250 | 38200 | 93 |
| 372 | 20231019 | 132700 | 2364422850 | 38250 | 38200 | 38250 | 38200 | 65 |
| 373 | 20231019 | 132600 | 2361938400 | 38250 | 38250 | 38250 | 38200 | 212 |
| 374 | 20231019 | 132500 | 2353838100 | 38250 | 38250 | 38250 | 38200 | 61 |
| 375 | 20231019 | 132400 | 2351505000 | 38250 | 38200 | 38250 | 38200 | 125 |
| 376 | 20231019 | 132300 | 2346728100 | 38250 | 38250 | 38250 | 38200 | 760 |
| 377 | 20231019 | 132200 | 2317664100 | 38200 | 38150 | 38250 | 38150 | 313 |
| 378 | 20231019 | 132100 | 2305718050 | 38100 | 38100 | 38150 | 38100 | 119 |
| 379 | 20231019 | 132000 | 2301182750 | 38100 | 38150 | 38150 | 38100 | 47 |
| 380 | 20231019 | 131900 | 2299391200 | 38150 | 38100 | 38150 | 38100 | 232 |
| 381 | 20231019 | 131800 | 2290550350 | 38150 | 38150 | 38150 | 38100 | 21 |
| 382 | 20231019 | 131700 | 2289749350 | 38150 | 38150 | 38150 | 38100 | 107 |
| 383 | 20231019 | 131600 | 2285668700 | 38150 | 38150 | 38150 | 38100 | 18 |
| 384 | 20231019 | 131500 | 2284982150 | 38100 | 38150 | 38150 | 38100 | 85 |
| 385 | 20231019 | 131400 | 2281741700 | 38150 | 38150 | 38150 | 38100 | 128 |
| 386 | 20231019 | 131300 | 2276858650 | 38150 | 38150 | 38150 | 38100 | 54 |
| 387 | 20231019 | 131200 | 2274800100 | 38150 | 38100 | 38150 | 38100 | 121 |
| 388 | 20231019 | 131100 | 2270185350 | 38100 | 38150 | 38150 | 38100 | 118 |
| 389 | 20231019 | 131000 | 2265683850 | 38150 | 38200 | 38200 | 38100 | 25 |
| 390 | 20231019 | 130900 | 2264730100 | 38200 | 38100 | 38200 | 38100 | 574 |
| 391 | 20231019 | 130800 | 2242828100 | 38100 | 38100 | 38100 | 38100 | 84 |
| 392 | 20231019 | 130700 | 2239627700 | 38150 | 38100 | 38150 | 38100 | 43 |
| 393 | 20231019 | 130600 | 2237987450 | 38150 | 38150 | 38150 | 38100 | 69 |
| 394 | 20231019 | 130500 | 2235357050 | 38100 | 38150 | 38150 | 38100 | 142 |
| 395 | 20231019 | 130400 | 2229946150 | 38150 | 38200 | 38200 | 38150 | 548 |
| 396 | 20231019 | 130300 | 2209039900 | 38200 | 38150 | 38200 | 38150 | 52 |
| 397 | 20231019 | 130200 | 2207055700 | 38200 | 38150 | 38200 | 38150 | 194 |
| 398 | 20231019 | 130100 | 2199652850 | 38150 | 38150 | 38200 | 38150 | 85 |
| 399 | 20231019 | 130000 | 2196409000 | 38200 | 38200 | 38200 | 38150 | 425 |
| 400 | 20231019 | 125900 | 2180175150 | 38150 | 38250 | 38250 | 38150 | 313 |
| 401 | 20231019 | 125800 | 2168218550 | 38200 | 38200 | 38250 | 38200 | 8 |
| 402 | 20231019 | 125700 | 2167912750 | 38250 | 38250 | 38250 | 38200 | 98 |
| 403 | 20231019 | 125600 | 2164166300 | 38250 | 38200 | 38250 | 38200 | 25 |
| 404 | 20231019 | 125500 | 2163210250 | 38200 | 38250 | 38250 | 38200 | 92 |
| 405 | 20231019 | 125400 | 2159693150 | 38250 | 38150 | 38250 | 38150 | 179 |
| 406 | 20231019 | 125300 | 2152855900 | 38200 | 38150 | 38200 | 38150 | 444 |
| 407 | 20231019 | 125200 | 2135916350 | 38100 | 38150 | 38150 | 38100 | 31 |
| 408 | 20231019 | 125100 | 2134735050 | 38100 | 38150 | 38150 | 38100 | 12 |
| 409 | 20231019 | 125000 | 2134277800 | 38150 | 38050 | 38150 | 38050 | 371 |
| 410 | 20231019 | 124900 | 2120142550 | 38100 | 38100 | 38100 | 38050 | 1304 |
| 411 | 20231019 | 124800 | 2070460200 | 38050 | 38100 | 38100 | 38050 | 35 |
| 412 | 20231019 | 124700 | 2069128100 | 38100 | 38200 | 38200 | 38100 | 1631 |
| 413 | 20231019 | 124600 | 2006927250 | 38200 | 38150 | 38200 | 38150 | 46 |
| 414 | 20231019 | 124500 | 2005172150 | 38200 | 38150 | 38200 | 38150 | 42 |
| 415 | 20231019 | 124400 | 2003569150 | 38200 | 38200 | 38200 | 38150 | 70 |
| 416 | 20231019 | 124300 | 2000895200 | 38200 | 38200 | 38250 | 38200 | 458 |
| 417 | 20231019 | 124200 | 1983399400 | 38250 | 38250 | 38250 | 38250 | 18 |
| 418 | 20231019 | 124100 | 1982710900 | 38200 | 38250 | 38250 | 38200 | 177 |
| 419 | 20231019 | 124000 | 1975946450 | 38250 | 38100 | 38250 | 38100 | 1781 |
| 420 | 20231019 | 123900 | 1907965400 | 38100 | 38100 | 38100 | 38050 | 442 |
| 421 | 20231019 | 123800 | 1891128450 | 38050 | 38100 | 38100 | 38050 | 112 |
| 422 | 20231019 | 123700 | 1886862550 | 38100 | 38100 | 38100 | 38050 | 75 |
| 423 | 20231019 | 123600 | 1884008250 | 38100 | 38050 | 38100 | 38050 | 203 |
| 424 | 20231019 | 123500 | 1876275900 | 38100 | 38100 | 38100 | 38050 | 43 |
| 425 | 20231019 | 123400 | 1874638400 | 38050 | 38050 | 38100 | 38050 | 77 |
| 426 | 20231019 | 123300 | 1871708400 | 38100 | 38050 | 38100 | 38050 | 32 |
| 427 | 20231019 | 123200 | 1870490550 | 38050 | 38050 | 38100 | 38050 | 94 |
| 428 | 20231019 | 123100 | 1866911850 | 38050 | 38050 | 38100 | 38050 | 23 |
| 429 | 20231019 | 123000 | 1866036550 | 38050 | 38100 | 38100 | 38050 | 243 |
| 430 | 20231019 | 122900 | 1856781900 | 38050 | 38100 | 38100 | 38050 | 8 |
| 431 | 20231019 | 122800 | 1856477450 | 38050 | 38100 | 38100 | 38050 | 59 |
| 432 | 20231019 | 122700 | 1854232300 | 38100 | 38050 | 38100 | 38050 | 107 |
| 433 | 20231019 | 122600 | 1850157050 | 38050 | 38100 | 38100 | 38050 | 5 |
| 434 | 20231019 | 122500 | 1849966600 | 38100 | 38050 | 38100 | 38050 | 449 |
| 435 | 20231019 | 122400 | 1832871650 | 38100 | 38100 | 38100 | 38050 | 40 |
| 436 | 20231019 | 122300 | 1831348450 | 38050 | 38100 | 38100 | 38050 | 123 |
| 437 | 20231019 | 122200 | 1826667100 | 38050 | 38100 | 38150 | 38050 | 991 |
| 438 | 20231019 | 122100 | 1788905050 | 38100 | 38150 | 38150 | 38100 | 826 |
| 439 | 20231019 | 122000 | 1757393950 | 38200 | 38200 | 38200 | 38200 | 37 |
| 440 | 20231019 | 121900 | 1755980550 | 38150 | 38200 | 38200 | 38150 | 142 |
| 441 | 20231019 | 121800 | 1750558150 | 38200 | 38150 | 38200 | 38150 | 97 |
| 442 | 20231019 | 121700 | 1746855950 | 38200 | 38200 | 38200 | 38150 | 52 |
| 443 | 20231019 | 121600 | 1744870800 | 38200 | 38150 | 38200 | 38150 | 67 |
| 444 | 20231019 | 121500 | 1742313400 | 38150 | 38150 | 38200 | 38150 | 21 |
| 445 | 20231019 | 121400 | 1741511550 | 38200 | 38200 | 38200 | 38150 | 134 |
| 446 | 20231019 | 121300 | 1736394750 | 38200 | 38200 | 38200 | 38200 | 28 |
| 447 | 20231019 | 121200 | 1735325150 | 38150 | 38200 | 38200 | 38150 | 39 |
| 448 | 20231019 | 121100 | 1733837250 | 38200 | 38200 | 38200 | 38150 | 1192 |
| 449 | 20231019 | 121000 | 1688355250 | 38200 | 38200 | 38200 | 38150 | 76 |
| 450 | 20231019 | 120900 | 1685454150 | 38200 | 38150 | 38200 | 38150 | 76 |
| 451 | 20231019 | 120800 | 1682552300 | 38200 | 38200 | 38200 | 38200 | 31 |
| 452 | 20231019 | 120700 | 1681368100 | 38200 | 38200 | 38200 | 38150 | 122 |
| 453 | 20231019 | 120600 | 1676709950 | 38200 | 38200 | 38200 | 38200 | 67 |
| 454 | 20231019 | 120500 | 1674150550 | 38200 | 38200 | 38200 | 38150 | 134 |
| 455 | 20231019 | 120400 | 1669033700 | 38200 | 38200 | 38200 | 38200 | 34 |
| 456 | 20231019 | 120300 | 1667734900 | 38200 | 38200 | 38200 | 38150 | 90 |
| 457 | 20231019 | 120200 | 1664298250 | 38200 | 38200 | 38200 | 38200 | 97 |
| 458 | 20231019 | 120100 | 1660592850 | 38150 | 38200 | 38200 | 38150 | 40 |
| 459 | 20231019 | 120000 | 1659066250 | 38200 | 38150 | 38200 | 38150 | 411 |
| 460 | 20231019 | 115900 | 1643378800 | 38200 | 38150 | 38200 | 38150 | 71 |
| 461 | 20231019 | 115800 | 1640666700 | 38200 | 38200 | 38200 | 38150 | 72 |
| 462 | 20231019 | 115700 | 1637917850 | 38150 | 38150 | 38200 | 38150 | 68 |
| 463 | 20231019 | 115600 | 1635320400 | 38200 | 38150 | 38200 | 38100 | 490 |
| 464 | 20231019 | 115500 | 1616617350 | 38150 | 38100 | 38150 | 38100 | 67 |
| 465 | 20231019 | 115400 | 1614061450 | 38150 | 38150 | 38150 | 38100 | 128 |
| 466 | 20231019 | 115300 | 1609180400 | 38150 | 38100 | 38150 | 38100 | 85 |
| 467 | 20231019 | 115200 | 1605941300 | 38150 | 38150 | 38150 | 38100 | 53 |
| 468 | 20231019 | 115100 | 1603920800 | 38150 | 38100 | 38150 | 38100 | 98 |
| 469 | 20231019 | 115000 | 1600183650 | 38150 | 38100 | 38150 | 38100 | 89 |
| 470 | 20231019 | 114900 | 1596790500 | 38100 | 38100 | 38150 | 38100 | 78 |
| 471 | 20231019 | 114800 | 1593816950 | 38100 | 38150 | 38150 | 38100 | 74 |
| 472 | 20231019 | 114700 | 1590993950 | 38150 | 38100 | 38150 | 38100 | 33 |
| 473 | 20231019 | 114600 | 1589736500 | 38150 | 38150 | 38150 | 38100 | 474 |
| 474 | 20231019 | 114500 | 1571660100 | 38100 | 38100 | 38150 | 38100 | 101 |
| 475 | 20231019 | 114400 | 1567809050 | 38100 | 38100 | 38150 | 38100 | 41 |
| 476 | 20231019 | 114300 | 1566246650 | 38100 | 38100 | 38150 | 38050 | 810 |
| 477 | 20231019 | 114200 | 1535386300 | 38050 | 38050 | 38050 | 38050 | 96 |
| 478 | 20231019 | 114100 | 1531733500 | 38050 | 38050 | 38100 | 38050 | 28 |
| 479 | 20231019 | 114000 | 1530667750 | 38050 | 38050 | 38100 | 38050 | 44 |
| 480 | 20231019 | 113900 | 1528993350 | 38050 | 38100 | 38100 | 38050 | 8 |
| 481 | 20231019 | 113800 | 1528688700 | 38050 | 38100 | 38100 | 38050 | 42 |
| 482 | 20231019 | 113700 | 1527090550 | 38100 | 38050 | 38100 | 38050 | 8 |
| 483 | 20231019 | 113600 | 1526785900 | 38050 | 38050 | 38100 | 38050 | 47 |
| 484 | 20231019 | 113500 | 1524997350 | 38050 | 38000 | 38050 | 38000 | 187 |
| 485 | 20231019 | 113400 | 1517882050 | 38000 | 38000 | 38050 | 38000 | 534 |
| 486 | 20231019 | 113300 | 1497564850 | 38050 | 38050 | 38100 | 38000 | 351 |
| 487 | 20231019 | 113200 | 1484209050 | 38050 | 38100 | 38100 | 38050 | 69 |
| 488 | 20231019 | 113100 | 1481582250 | 38100 | 38150 | 38200 | 38100 | 847 |
| 489 | 20231019 | 113000 | 1449290750 | 38150 | 38200 | 38200 | 38150 | 59 |
| 490 | 20231019 | 112900 | 1447037900 | 38150 | 38150 | 38150 | 38150 | 44 |
| 491 | 20231019 | 112800 | 1445359300 | 38150 | 38200 | 38200 | 38150 | 12 |
| 492 | 20231019 | 112700 | 1444900950 | 38150 | 38200 | 38200 | 38150 | 32 |
| 493 | 20231019 | 112600 | 1443679950 | 38200 | 38200 | 38200 | 38150 | 128 |
| 494 | 20231019 | 112500 | 1438795400 | 38150 | 38150 | 38200 | 38150 | 328 |
| 495 | 20231019 | 112400 | 1426282150 | 38200 | 38150 | 38200 | 38150 | 57 |
| 496 | 20231019 | 112300 | 1424106900 | 38200 | 38200 | 38200 | 38100 | 23 |
| 497 | 20231019 | 112200 | 1423230100 | 38200 | 38150 | 38200 | 38100 | 1283 |
| 498 | 20231019 | 112100 | 1374294300 | 38150 | 38150 | 38150 | 38150 | 31 |
| 499 | 20231019 | 112000 | 1373111650 | 38150 | 38150 | 38150 | 38100 | 111 |
| 500 | 20231019 | 111900 | 1368878350 | 38150 | 38150 | 38150 | 38150 | 68 |
| 501 | 20231019 | 111800 | 1366284150 | 38100 | 38100 | 38150 | 38100 | 79 |
| 502 | 20231019 | 111700 | 1363273950 | 38100 | 38100 | 38100 | 38100 | 14 |
| 503 | 20231019 | 111600 | 1362740550 | 38150 | 38100 | 38150 | 38100 | 70 |
| 504 | 20231019 | 111500 | 1360073400 | 38100 | 38100 | 38150 | 38100 | 206 |
| 505 | 20231019 | 111400 | 1352224450 | 38100 | 38100 | 38150 | 38100 | 32 |
| 506 | 20231019 | 111300 | 1351005050 | 38100 | 38200 | 38200 | 38100 | 222 |
| 507 | 20231019 | 111200 | 1342536300 | 38150 | 38300 | 38300 | 38150 | 1327 |
| 508 | 20231019 | 111100 | 1291810950 | 38300 | 38250 | 38300 | 38250 | 76 |
| 509 | 20231019 | 111000 | 1288903700 | 38250 | 38350 | 38350 | 38250 | 1410 |
| 510 | 20231019 | 110900 | 1234901300 | 38350 | 38350 | 38350 | 38300 | 135 |
| 511 | 20231019 | 110800 | 1229726050 | 38350 | 38350 | 38350 | 38350 | 10 |
| 512 | 20231019 | 110700 | 1229342550 | 38350 | 38350 | 38350 | 38300 | 157 |
| 513 | 20231019 | 110600 | 1223324250 | 38300 | 38300 | 38350 | 38300 | 60 |
| 514 | 20231019 | 110500 | 1221024700 | 38350 | 38350 | 38350 | 38300 | 89 |
| 515 | 20231019 | 110400 | 1217612550 | 38350 | 38300 | 38350 | 38250 | 222 |
| 516 | 20231019 | 110300 | 1209110400 | 38300 | 38300 | 38300 | 38300 | 56 |
| 517 | 20231019 | 110200 | 1206965600 | 38300 | 38300 | 38300 | 38250 | 135 |
| 518 | 20231019 | 110100 | 1201796500 | 38300 | 38300 | 38300 | 38300 | 56 |
| 519 | 20231019 | 110000 | 1199651700 | 38250 | 38300 | 38300 | 38250 | 70 |
| 520 | 20231019 | 105900 | 1196973600 | 38300 | 38300 | 38300 | 38300 | 107 |
| 521 | 20231019 | 105800 | 1192875500 | 38250 | 38300 | 38300 | 38250 | 199 |
| 522 | 20231019 | 105700 | 1185255650 | 38300 | 38100 | 38300 | 38100 | 963 |
| 523 | 20231019 | 105600 | 1148514000 | 38150 | 38150 | 38150 | 38150 | 47 |
| 524 | 20231019 | 105500 | 1146720950 | 38150 | 38150 | 38150 | 38100 | 67 |
| 525 | 20231019 | 105400 | 1144167700 | 38100 | 38150 | 38150 | 38100 | 14 |
| 526 | 20231019 | 105300 | 1143634250 | 38100 | 38100 | 38150 | 38100 | 420 |
| 527 | 20231019 | 105200 | 1127632100 | 38150 | 38150 | 38150 | 38100 | 421 |
| 528 | 20231019 | 105100 | 1111588650 | 38100 | 38100 | 38150 | 38100 | 70 |
| 529 | 20231019 | 105000 | 1108921550 | 38150 | 38300 | 38300 | 38150 | 2146 |
| 530 | 20231019 | 104900 | 1026856700 | 38250 | 38250 | 38300 | 38250 | 95 |
| 531 | 20231019 | 104800 | 1023221800 | 38250 | 38300 | 38300 | 38250 | 102 |
| 532 | 20231019 | 104700 | 1019317850 | 38300 | 38300 | 38300 | 38300 | 92 |
| 533 | 20231019 | 104600 | 1015794250 | 38300 | 38300 | 38300 | 38250 | 92 |
| 534 | 20231019 | 104500 | 1012272050 | 38300 | 38300 | 38300 | 38300 | 69 |
| 535 | 20231019 | 104400 | 1009629350 | 38300 | 38250 | 38300 | 38250 | 209 |
| 536 | 20231019 | 104300 | 1001626800 | 38300 | 38300 | 38300 | 38300 | 76 |
| 537 | 20231019 | 104200 | 998716000 | 38300 | 38300 | 38300 | 38250 | 231 |
| 538 | 20231019 | 104100 | 989873800 | 38300 | 38250 | 38300 | 38250 | 145 |
| 539 | 20231019 | 104000 | 984326950 | 38250 | 38300 | 38300 | 38250 | 110 |
| 540 | 20231019 | 103900 | 980115350 | 38300 | 38300 | 38300 | 38250 | 667 |
| 541 | 20231019 | 103800 | 954570650 | 38300 | 38300 | 38300 | 38250 | 79 |
| 542 | 20231019 | 103700 | 951546150 | 38250 | 38300 | 38300 | 38250 | 249 |
| 543 | 20231019 | 103600 | 942016650 | 38300 | 38300 | 38300 | 38250 | 132 |
| 544 | 20231019 | 103500 | 936963350 | 38300 | 38300 | 38300 | 38250 | 127 |
| 545 | 20231019 | 103400 | 932102000 | 38300 | 38300 | 38300 | 38250 | 67 |
| 546 | 20231019 | 103300 | 929537400 | 38300 | 38300 | 38300 | 38250 | 141 |
| 547 | 20231019 | 103200 | 924140650 | 38300 | 38300 | 38300 | 38250 | 152 |
| 548 | 20231019 | 103100 | 918320900 | 38300 | 38300 | 38300 | 38300 | 173 |
| 549 | 20231019 | 103000 | 911695000 | 38300 | 38300 | 38300 | 38250 | 153 |
| 550 | 20231019 | 102900 | 905839500 | 38300 | 38300 | 38300 | 38250 | 83 |
| 551 | 20231019 | 102800 | 902661600 | 38300 | 38300 | 38300 | 38250 | 204 |
| 552 | 20231019 | 102700 | 894849750 | 38300 | 38300 | 38300 | 38250 | 67 |
| 553 | 20231019 | 102600 | 892285200 | 38250 | 38300 | 38300 | 38250 | 61 |
| 554 | 20231019 | 102500 | 889951200 | 38250 | 38250 | 38300 | 38250 | 67 |
| 555 | 20231019 | 102400 | 887386150 | 38250 | 38250 | 38300 | 38250 | 62 |
| 556 | 20231019 | 102300 | 885013500 | 38300 | 38350 | 38350 | 38300 | 416 |
| 557 | 20231019 | 102200 | 869080550 | 38350 | 38350 | 38350 | 38300 | 1113 |
| 558 | 20231019 | 102100 | 826450550 | 38350 | 38350 | 38350 | 38300 | 133 |
| 559 | 20231019 | 102000 | 821350700 | 38350 | 38350 | 38350 | 38350 | 106 |
| 560 | 20231019 | 101900 | 817285600 | 38350 | 38350 | 38350 | 38350 | 74 |
| 561 | 20231019 | 101800 | 814447700 | 38350 | 38350 | 38350 | 38300 | 90 |
| 562 | 20231019 | 101700 | 810997350 | 38350 | 38350 | 38350 | 38350 | 74 |
| 563 | 20231019 | 101600 | 808159450 | 38350 | 38300 | 38350 | 38300 | 87 |
| 564 | 20231019 | 101500 | 804823150 | 38350 | 38350 | 38350 | 38300 | 60 |
| 565 | 20231019 | 101400 | 802523750 | 38350 | 38350 | 38350 | 38350 | 65 |
| 566 | 20231019 | 101300 | 800031000 | 38350 | 38300 | 38350 | 38300 | 142 |
| 567 | 20231019 | 101200 | 794590450 | 38300 | 38300 | 38300 | 38300 | 180 |
| 568 | 20231019 | 101100 | 787696450 | 38300 | 38300 | 38300 | 38250 | 38 |
| 569 | 20231019 | 101000 | 786241400 | 38300 | 38300 | 38300 | 38300 | 90 |
| 570 | 20231019 | 100900 | 782794400 | 38350 | 38400 | 38500 | 38350 | 1930 |
| 571 | 20231019 | 100800 | 708610950 | 38450 | 38400 | 38450 | 38400 | 268 |
| 572 | 20231019 | 100700 | 698319400 | 38400 | 38350 | 38400 | 38350 | 363 |
| 573 | 20231019 | 100600 | 684395150 | 38350 | 38350 | 38350 | 38350 | 96 |
| 574 | 20231019 | 100500 | 680713550 | 38350 | 38350 | 38350 | 38350 | 101 |
| 575 | 20231019 | 100400 | 676840200 | 38350 | 38350 | 38350 | 38350 | 613 |
| 576 | 20231019 | 100300 | 653331650 | 38350 | 38350 | 38350 | 38350 | 74 |
| 577 | 20231019 | 100200 | 650493750 | 38350 | 38350 | 38350 | 38300 | 254 |
| 578 | 20231019 | 100100 | 640762950 | 38350 | 38350 | 38350 | 38350 | 173 |
| 579 | 20231019 | 100000 | 634128400 | 38350 | 38350 | 38350 | 38350 | 79 |
| 580 | 20231019 | 095900 | 631098750 | 38350 | 38350 | 38350 | 38350 | 58 |
| 581 | 20231019 | 095800 | 628874450 | 38350 | 38350 | 38350 | 38350 | 114 |
| 582 | 20231019 | 095700 | 624502550 | 38350 | 38300 | 38350 | 38300 | 532 |
| 583 | 20231019 | 095600 | 604126900 | 38300 | 38300 | 38300 | 38300 | 82 |
| 584 | 20231019 | 095500 | 600986300 | 38300 | 38300 | 38300 | 38300 | 61 |
| 585 | 20231019 | 095400 | 598650000 | 38300 | 38300 | 38300 | 38250 | 106 |
| 586 | 20231019 | 095300 | 594590750 | 38300 | 38300 | 38300 | 38300 | 204 |
| 587 | 20231019 | 095200 | 586777550 | 38300 | 38250 | 38300 | 38250 | 89 |
| 588 | 20231019 | 095100 | 583369350 | 38300 | 38250 | 38300 | 38200 | 769 |
| 589 | 20231019 | 095000 | 553946600 | 38200 | 38250 | 38250 | 38200 | 125 |
| 590 | 20231019 | 094900 | 549167000 | 38250 | 38250 | 38250 | 38200 | 223 |
| 591 | 20231019 | 094800 | 540638750 | 38250 | 38250 | 38250 | 38250 | 86 |
| 592 | 20231019 | 094700 | 537349250 | 38250 | 38250 | 38250 | 38250 | 107 |
| 593 | 20231019 | 094600 | 533256500 | 38250 | 38250 | 38250 | 38250 | 61 |
| 594 | 20231019 | 094500 | 530923250 | 38250 | 38250 | 38250 | 38200 | 182 |
| 595 | 20231019 | 094400 | 523968500 | 38250 | 38250 | 38250 | 38200 | 68 |
| 596 | 20231019 | 094300 | 521367600 | 38250 | 38250 | 38250 | 38200 | 47 |
| 597 | 20231019 | 094200 | 519570100 | 38250 | 38250 | 38250 | 38200 | 28 |
| 598 | 20231019 | 094100 | 518499150 | 38250 | 38300 | 38300 | 38200 | 664 |
| 599 | 20231019 | 094000 | 493089550 | 38350 | 38100 | 38350 | 38100 | 1410 |
| 600 | 20231019 | 093900 | 439252600 | 38100 | 38100 | 38100 | 38100 | 77 |
| 601 | 20231019 | 093800 | 436318900 | 38100 | 38100 | 38100 | 38100 | 78 |
| 602 | 20231019 | 093700 | 433347100 | 38100 | 38100 | 38100 | 38100 | 2 |
| 603 | 20231019 | 093600 | 433270900 | 38100 | 38100 | 38100 | 38100 | 244 |
| 604 | 20231019 | 093500 | 423974500 | 38100 | 38150 | 38150 | 38100 | 264 |
| 605 | 20231019 | 093400 | 413912250 | 38150 | 38150 | 38150 | 38150 | 83 |
| 606 | 20231019 | 093300 | 410745800 | 38150 | 38150 | 38150 | 38150 | 27 |
| 607 | 20231019 | 093200 | 409715750 | 38150 | 38150 | 38200 | 38150 | 603 |
| 608 | 20231019 | 093100 | 386695200 | 38150 | 38000 | 38150 | 38000 | 455 |
| 609 | 20231019 | 093000 | 369388050 | 38000 | 38000 | 38000 | 38000 | 34 |
| 610 | 20231019 | 092900 | 368096050 | 38000 | 38000 | 38000 | 38000 | 24 |
| 611 | 20231019 | 092800 | 367184050 | 38000 | 38000 | 38000 | 38000 | 32 |
| 612 | 20231019 | 092700 | 365968050 | 38000 | 38000 | 38000 | 38000 | 26 |
| 613 | 20231019 | 092600 | 364980050 | 38000 | 37950 | 38000 | 37950 | 857 |
| 614 | 20231019 | 092500 | 332414550 | 37850 | 37800 | 37850 | 37800 | 403 |
| 615 | 20231019 | 092400 | 317180750 | 37800 | 37800 | 37800 | 37650 | 293 |
| 616 | 20231019 | 092300 | 306141950 | 37800 | 37650 | 37800 | 37650 | 88 |
| 617 | 20231019 | 092200 | 302828600 | 37800 | 37750 | 37800 | 37600 | 263 |
| 618 | 20231019 | 092100 | 292926150 | 37750 | 37750 | 37750 | 37600 | 469 |
| 619 | 20231019 | 092000 | 275242400 | 37750 | 37700 | 37800 | 37550 | 786 |
| 620 | 20231019 | 091900 | 245643000 | 37850 | 37800 | 37850 | 37800 | 2 |
| 621 | 20231019 | 091800 | 245567350 | 37800 | 37650 | 37800 | 37450 | 1832 |
| 622 | 20231019 | 091700 | 176756650 | 37650 | 37650 | 37650 | 37650 | 1 |
| 623 | 20231019 | 091600 | 176719000 | 37650 | 37650 | 37650 | 37650 | 62 |
| 624 | 20231019 | 091500 | 174384700 | 37650 | 37650 | 37650 | 37650 | 1 |
| 625 | 20231019 | 091400 | 174347050 | 37450 | 37650 | 37650 | 37450 | 87 |
| 626 | 20231019 | 091300 | 171088500 | 37650 | 37550 | 37650 | 37450 | 185 |
| 627 | 20231019 | 091200 | 164153050 | 37550 | 37550 | 37550 | 37450 | 91 |
| 628 | 20231019 | 091100 | 160741150 | 37500 | 37650 | 37650 | 37500 | 340 |
| 629 | 20231019 | 091000 | 147943300 | 37650 | 37600 | 37650 | 37500 | 158 |
| 630 | 20231019 | 090900 | 142010750 | 37650 | 37700 | 37700 | 37550 | 178 |
| 631 | 20231019 | 090800 | 135311900 | 37900 | 37550 | 37900 | 37550 | 543 |
| 632 | 20231019 | 090700 | 114811700 | 37600 | 37650 | 37650 | 37450 | 1055 |
| 633 | 20231019 | 090600 | 75215600 | 37650 | 37650 | 37650 | 37600 | 368 |
| 634 | 20231019 | 090500 | 61372600 | 37700 | 37700 | 37700 | 37700 | 3 |
| 635 | 20231019 | 090400 | 61259500 | 37700 | 37900 | 37900 | 37650 | 396 |
| 636 | 20231019 | 090300 | 46339050 | 37800 | 38100 | 38100 | 37750 | 190 |
| 637 | 20231019 | 090200 | 39151200 | 38100 | 37850 | 38100 | 37800 | 300 |
| 638 | 20231019 | 090100 | 27776850 | 37850 | 38000 | 38000 | 37850 | 241 |
| 639 | 20231019 | 090000 | 18625200 | 38050 | 38100 | 38100 | 38050 | 489 |