32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 3 | 20231017 | 185700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20231017 | 185600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20231017 | 185500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20231017 | 185400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20231017 | 185300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20231017 | 185200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20231017 | 185100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20231017 | 185000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20231017 | 184900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20231017 | 184800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20231017 | 184700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20231017 | 184600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20231017 | 184500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20231017 | 184400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20231017 | 184300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20231017 | 184200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20231017 | 184100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20231017 | 184000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20231017 | 183900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20231017 | 183800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20231017 | 183700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20231017 | 183600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20231017 | 183500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20231017 | 183400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20231017 | 183300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20231017 | 183200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20231017 | 183100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20231017 | 183000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20231017 | 182900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20231017 | 182800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 33 | 20231017 | 182700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20231017 | 182600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20231017 | 182500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20231017 | 182400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20231017 | 182300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20231017 | 182200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20231017 | 182100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20231017 | 182000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20231017 | 181900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20231017 | 181800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20231017 | 181700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20231017 | 181600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20231017 | 181500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20231017 | 181400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20231017 | 181300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20231017 | 181200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20231017 | 181100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20231017 | 181000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20231017 | 180900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20231017 | 180800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20231017 | 180700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20231017 | 180600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20231017 | 180500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20231017 | 180400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20231017 | 180300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20231017 | 180200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20231017 | 180100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20231017 | 180000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20231017 | 175900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20231017 | 175800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 63 | 20231017 | 175700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20231017 | 175600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20231017 | 175500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20231017 | 175400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20231017 | 175300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20231017 | 175200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20231017 | 175100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20231017 | 175000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20231017 | 174900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20231017 | 174800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20231017 | 174700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20231017 | 174600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20231017 | 174500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20231017 | 174400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20231017 | 174300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20231017 | 174200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20231017 | 174100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20231017 | 174000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20231017 | 173900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20231017 | 173800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20231017 | 173700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20231017 | 173600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20231017 | 173500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20231017 | 173400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20231017 | 173300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20231017 | 173200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20231017 | 173100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20231017 | 173000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20231017 | 172900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20231017 | 172800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 93 | 20231017 | 172700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20231017 | 172600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20231017 | 172500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20231017 | 172400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20231017 | 172300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20231017 | 172200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20231017 | 172100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20231017 | 172000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20231017 | 171900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20231017 | 171800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20231017 | 171700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20231017 | 171600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20231017 | 171500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20231017 | 171400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20231017 | 171300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20231017 | 171200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20231017 | 171100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20231017 | 171000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20231017 | 170900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20231017 | 170800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20231017 | 170700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20231017 | 170600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20231017 | 170500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20231017 | 170400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20231017 | 170300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20231017 | 170200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20231017 | 170100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20231017 | 170000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20231017 | 165900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20231017 | 165800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 123 | 20231017 | 165700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20231017 | 165600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20231017 | 165500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20231017 | 165400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20231017 | 165300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20231017 | 165200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20231017 | 165100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20231017 | 165000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20231017 | 164900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20231017 | 164800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20231017 | 164700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20231017 | 164600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20231017 | 164500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20231017 | 164400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20231017 | 164300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20231017 | 164200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20231017 | 164100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20231017 | 164000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20231017 | 163900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20231017 | 163800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20231017 | 163700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20231017 | 163600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20231017 | 163500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20231017 | 163400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20231017 | 163300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20231017 | 163200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20231017 | 163100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20231017 | 163000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20231017 | 162900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20231017 | 162800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 153 | 20231017 | 162700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20231017 | 162600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20231017 | 162500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20231017 | 162400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20231017 | 162300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20231017 | 162200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20231017 | 162100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20231017 | 162000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20231017 | 161900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20231017 | 161800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20231017 | 161700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20231017 | 161600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20231017 | 161500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20231017 | 161400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20231017 | 161300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20231017 | 161200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20231017 | 161100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20231017 | 161000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20231017 | 160900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20231017 | 160800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20231017 | 160700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20231017 | 160600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20231017 | 160500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20231017 | 160400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20231017 | 160300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20231017 | 160200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20231017 | 160100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20231017 | 160000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20231017 | 155900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20231017 | 155800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 183 | 20231017 | 155700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20231017 | 155600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20231017 | 155500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20231017 | 155400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20231017 | 155300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20231017 | 155200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20231017 | 155100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20231017 | 155000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20231017 | 154900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20231017 | 154800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20231017 | 154700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20231017 | 154600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20231017 | 154500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20231017 | 154400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20231017 | 154300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20231017 | 154200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20231017 | 154100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20231017 | 154000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20231017 | 153900 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20231017 | 153800 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20231017 | 153700 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20231017 | 153600 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20231017 | 153500 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20231017 | 153400 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20231017 | 153300 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20231017 | 153200 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20231017 | 153100 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20231017 | 153000 | 5666906850 | 41300 | 41300 | 41300 | 41300 | 5252 |
| 211 | 20231017 | 152900 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20231017 | 152800 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 213 | 20231017 | 152700 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20231017 | 152600 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20231017 | 152500 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20231017 | 152400 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20231017 | 152300 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20231017 | 152200 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20231017 | 152100 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20231017 | 152000 | 5449999250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20231017 | 151900 | 5449999250 | 41300 | 41200 | 41300 | 41200 | 585 |
| 222 | 20231017 | 151800 | 5425864350 | 41250 | 41200 | 41250 | 41200 | 63 |
| 223 | 20231017 | 151700 | 5423265800 | 41200 | 41250 | 41250 | 41200 | 247 |
| 224 | 20231017 | 151600 | 5413087200 | 41200 | 41250 | 41250 | 41200 | 22 |
| 225 | 20231017 | 151500 | 5412179900 | 41200 | 41200 | 41250 | 41200 | 72 |
| 226 | 20231017 | 151400 | 5409212300 | 41200 | 41250 | 41250 | 41200 | 72 |
| 227 | 20231017 | 151300 | 5406242550 | 41200 | 41200 | 41300 | 41200 | 179 |
| 228 | 20231017 | 151200 | 5398858950 | 41200 | 41200 | 41300 | 41200 | 154 |
| 229 | 20231017 | 151100 | 5392506450 | 41200 | 41150 | 41300 | 41150 | 2054 |
| 230 | 20231017 | 151000 | 5307845500 | 41150 | 41150 | 41200 | 41150 | 125 |
| 231 | 20231017 | 150900 | 5302700500 | 41150 | 41150 | 41200 | 41150 | 233 |
| 232 | 20231017 | 150800 | 5293110400 | 41150 | 41150 | 41200 | 41150 | 142 |
| 233 | 20231017 | 150700 | 5287266400 | 41150 | 41150 | 41200 | 41150 | 658 |
| 234 | 20231017 | 150600 | 5260186050 | 41150 | 41150 | 41200 | 41150 | 44 |
| 235 | 20231017 | 150500 | 5258374400 | 41150 | 41200 | 41200 | 41150 | 72 |
| 236 | 20231017 | 150400 | 5255409700 | 41150 | 41200 | 41200 | 41150 | 167 |
| 237 | 20231017 | 150300 | 5248532250 | 41150 | 41200 | 41200 | 41150 | 81 |
| 238 | 20231017 | 150200 | 5245197500 | 41150 | 41200 | 41200 | 41150 | 59 |
| 239 | 20231017 | 150100 | 5242768450 | 41150 | 41100 | 41200 | 41100 | 1536 |
| 240 | 20231017 | 150000 | 5179543850 | 41100 | 41150 | 41150 | 41100 | 32 |
| 241 | 20231017 | 145900 | 5178228300 | 41150 | 41100 | 41150 | 41100 | 115 |
| 242 | 20231017 | 145800 | 5173497450 | 41100 | 41200 | 41200 | 41100 | 940 |
| 243 | 20231017 | 145700 | 5134815800 | 41150 | 41150 | 41200 | 41150 | 28 |
| 244 | 20231017 | 145600 | 5133663400 | 41150 | 41200 | 41200 | 41150 | 119 |
| 245 | 20231017 | 145500 | 5128762150 | 41150 | 41250 | 41250 | 41150 | 635 |
| 246 | 20231017 | 145400 | 5102599550 | 41200 | 41350 | 41350 | 41200 | 2041 |
| 247 | 20231017 | 145300 | 5018370450 | 41300 | 41300 | 41350 | 41300 | 67 |
| 248 | 20231017 | 145200 | 5015600550 | 41350 | 41350 | 41350 | 41300 | 78 |
| 249 | 20231017 | 145100 | 5012376250 | 41300 | 41350 | 41350 | 41300 | 136 |
| 250 | 20231017 | 145000 | 5006753750 | 41300 | 41350 | 41350 | 41300 | 103 |
| 251 | 20231017 | 144900 | 5002496500 | 41300 | 41350 | 41350 | 41300 | 89 |
| 252 | 20231017 | 144800 | 4998818200 | 41300 | 41350 | 41350 | 41300 | 192 |
| 253 | 20231017 | 144700 | 4990880200 | 41300 | 41350 | 41350 | 41300 | 84 |
| 254 | 20231017 | 144600 | 4987408300 | 41350 | 41250 | 41350 | 41250 | 972 |
| 255 | 20231017 | 144500 | 4947263200 | 41250 | 41250 | 41300 | 41250 | 58 |
| 256 | 20231017 | 144400 | 4944869000 | 41250 | 41250 | 41300 | 41250 | 130 |
| 257 | 20231017 | 144300 | 4939504250 | 41250 | 41250 | 41300 | 41250 | 148 |
| 258 | 20231017 | 144200 | 4933399100 | 41250 | 41250 | 41300 | 41250 | 19 |
| 259 | 20231017 | 144100 | 4932615300 | 41250 | 41250 | 41300 | 41250 | 21 |
| 260 | 20231017 | 144000 | 4931748750 | 41250 | 41250 | 41300 | 41250 | 93 |
| 261 | 20231017 | 143900 | 4927912300 | 41250 | 41300 | 41300 | 41250 | 24 |
| 262 | 20231017 | 143800 | 4926921750 | 41250 | 41200 | 41300 | 41200 | 1295 |
| 263 | 20231017 | 143700 | 4873553700 | 41150 | 41150 | 41200 | 41150 | 34 |
| 264 | 20231017 | 143600 | 4872154150 | 41150 | 41150 | 41200 | 41150 | 126 |
| 265 | 20231017 | 143500 | 4866968950 | 41150 | 41200 | 41200 | 41150 | 52 |
| 266 | 20231017 | 143400 | 4864827750 | 41150 | 41150 | 41200 | 41150 | 34 |
| 267 | 20231017 | 143300 | 4863428300 | 41150 | 41150 | 41200 | 41150 | 29 |
| 268 | 20231017 | 143200 | 4862234900 | 41150 | 41150 | 41200 | 41150 | 28 |
| 269 | 20231017 | 143100 | 4861082650 | 41150 | 41150 | 41150 | 41150 | 22 |
| 270 | 20231017 | 143000 | 4860177350 | 41150 | 41200 | 41200 | 41150 | 799 |
| 271 | 20231017 | 142900 | 4827259200 | 41200 | 41200 | 41250 | 41200 | 441 |
| 272 | 20231017 | 142800 | 4809084700 | 41200 | 41200 | 41250 | 41200 | 41 |
| 273 | 20231017 | 142700 | 4807394750 | 41200 | 41250 | 41250 | 41200 | 101 |
| 274 | 20231017 | 142600 | 4803231700 | 41200 | 41200 | 41250 | 41200 | 45 |
| 275 | 20231017 | 142500 | 4801377600 | 41200 | 41250 | 41300 | 41200 | 456 |
| 276 | 20231017 | 142400 | 4782568000 | 41250 | 41150 | 41300 | 41150 | 566 |
| 277 | 20231017 | 142300 | 4759244050 | 41200 | 41150 | 41200 | 41150 | 109 |
| 278 | 20231017 | 142200 | 4754754300 | 41200 | 41150 | 41200 | 41150 | 77 |
| 279 | 20231017 | 142100 | 4751582850 | 41150 | 41150 | 41200 | 41150 | 82 |
| 280 | 20231017 | 142000 | 4748204900 | 41150 | 41150 | 41200 | 41150 | 16 |
| 281 | 20231017 | 141900 | 4747546200 | 41150 | 41200 | 41200 | 41150 | 17 |
| 282 | 20231017 | 141800 | 4746846250 | 41150 | 41100 | 41200 | 41100 | 631 |
| 283 | 20231017 | 141700 | 4720879250 | 41100 | 41150 | 41150 | 41100 | 62 |
| 284 | 20231017 | 141600 | 4718328950 | 41100 | 41100 | 41150 | 41100 | 77 |
| 285 | 20231017 | 141500 | 4715162500 | 41100 | 41100 | 41100 | 41100 | 35 |
| 286 | 20231017 | 141400 | 4713724000 | 41100 | 41100 | 41150 | 41100 | 45 |
| 287 | 20231017 | 141300 | 4711873400 | 41100 | 41050 | 41150 | 41050 | 533 |
| 288 | 20231017 | 141200 | 4689967150 | 41050 | 41050 | 41100 | 41050 | 56 |
| 289 | 20231017 | 141100 | 4687666750 | 41050 | 41050 | 41100 | 41050 | 68 |
| 290 | 20231017 | 141000 | 4684873700 | 41050 | 41050 | 41100 | 41050 | 56 |
| 291 | 20231017 | 140900 | 4682574600 | 41050 | 41050 | 41100 | 41050 | 23 |
| 292 | 20231017 | 140800 | 4681630400 | 41050 | 41100 | 41100 | 41050 | 73 |
| 293 | 20231017 | 140700 | 4678630500 | 41100 | 41100 | 41100 | 41050 | 197 |
| 294 | 20231017 | 140600 | 4670533900 | 41100 | 41050 | 41100 | 41050 | 369 |
| 295 | 20231017 | 140500 | 4655368050 | 41050 | 41100 | 41150 | 41050 | 768 |
| 296 | 20231017 | 140400 | 4623804100 | 41100 | 41100 | 41150 | 41100 | 161 |
| 297 | 20231017 | 140300 | 4617186150 | 41100 | 41100 | 41150 | 41100 | 52 |
| 298 | 20231017 | 140200 | 4615047550 | 41100 | 41150 | 41150 | 41100 | 35 |
| 299 | 20231017 | 140100 | 4613608350 | 41100 | 41150 | 41150 | 41100 | 718 |
| 300 | 20231017 | 140000 | 4584067600 | 41100 | 41100 | 41100 | 41100 | 22 |
| 301 | 20231017 | 135900 | 4583163400 | 41100 | 41100 | 41150 | 41100 | 29 |
| 302 | 20231017 | 135800 | 4581971450 | 41100 | 41100 | 41100 | 41100 | 300 |
| 303 | 20231017 | 135700 | 4569641450 | 41100 | 41200 | 41200 | 41100 | 1433 |
| 304 | 20231017 | 135600 | 4510711350 | 41200 | 41250 | 41300 | 41200 | 1848 |
| 305 | 20231017 | 135500 | 4434569750 | 41250 | 41250 | 41300 | 41200 | 867 |
| 306 | 20231017 | 135400 | 4398805450 | 41250 | 41250 | 41300 | 41250 | 60 |
| 307 | 20231017 | 135300 | 4396328350 | 41250 | 41250 | 41300 | 41250 | 30 |
| 308 | 20231017 | 135200 | 4395089800 | 41250 | 41200 | 41300 | 41200 | 175 |
| 309 | 20231017 | 135100 | 4387870800 | 41200 | 41200 | 41250 | 41200 | 66 |
| 310 | 20231017 | 135000 | 4385149400 | 41200 | 41200 | 41250 | 41200 | 80 |
| 311 | 20231017 | 134900 | 4381850500 | 41200 | 41200 | 41250 | 41200 | 62 |
| 312 | 20231017 | 134800 | 4379294150 | 41200 | 41300 | 41300 | 41200 | 71 |
| 313 | 20231017 | 134700 | 4376366200 | 41200 | 41250 | 41300 | 41200 | 32 |
| 314 | 20231017 | 134600 | 4375046600 | 41200 | 41200 | 41250 | 41200 | 370 |
| 315 | 20231017 | 134500 | 4359785150 | 41200 | 41200 | 41250 | 41200 | 19 |
| 316 | 20231017 | 134400 | 4359002200 | 41200 | 41250 | 41250 | 41200 | 1404 |
| 317 | 20231017 | 134300 | 4301088200 | 41250 | 41300 | 41300 | 41250 | 250 |
| 318 | 20231017 | 134200 | 4290773550 | 41250 | 41300 | 41300 | 41250 | 57 |
| 319 | 20231017 | 134100 | 4288420450 | 41250 | 41300 | 41300 | 41250 | 63 |
| 320 | 20231017 | 134000 | 4285819750 | 41250 | 41250 | 41300 | 41250 | 21 |
| 321 | 20231017 | 133900 | 4284953450 | 41250 | 41250 | 41300 | 41250 | 257 |
| 322 | 20231017 | 133800 | 4274340350 | 41250 | 41250 | 41300 | 41250 | 53 |
| 323 | 20231017 | 133700 | 4272153850 | 41250 | 41250 | 41300 | 41250 | 59 |
| 324 | 20231017 | 133600 | 4269718950 | 41300 | 41250 | 41300 | 41250 | 22 |
| 325 | 20231017 | 133500 | 4268811300 | 41250 | 41300 | 41300 | 41250 | 44 |
| 326 | 20231017 | 133400 | 4266996250 | 41250 | 41300 | 41300 | 41250 | 728 |
| 327 | 20231017 | 133300 | 4236931350 | 41300 | 41350 | 41400 | 41300 | 593 |
| 328 | 20231017 | 133200 | 4212410900 | 41350 | 41350 | 41400 | 41350 | 717 |
| 329 | 20231017 | 133100 | 4182762000 | 41400 | 41400 | 41400 | 41350 | 105 |
| 330 | 20231017 | 133000 | 4178416500 | 41350 | 41400 | 41400 | 41350 | 218 |
| 331 | 20231017 | 132900 | 4169398900 | 41400 | 41350 | 41400 | 41350 | 245 |
| 332 | 20231017 | 132800 | 4159262750 | 41400 | 41400 | 41400 | 41350 | 76 |
| 333 | 20231017 | 132700 | 4156116650 | 41350 | 41350 | 41400 | 41350 | 136 |
| 334 | 20231017 | 132600 | 4150490200 | 41400 | 41400 | 41400 | 41350 | 181 |
| 335 | 20231017 | 132500 | 4142997100 | 41400 | 41350 | 41400 | 41350 | 146 |
| 336 | 20231017 | 132400 | 4136953050 | 41400 | 41400 | 41400 | 41350 | 126 |
| 337 | 20231017 | 132300 | 4131737050 | 41400 | 41400 | 41450 | 41350 | 884 |
| 338 | 20231017 | 132200 | 4095139800 | 41450 | 41400 | 41450 | 41400 | 918 |
| 339 | 20231017 | 132100 | 4057134150 | 41450 | 41400 | 41450 | 41400 | 57 |
| 340 | 20231017 | 132000 | 4054771900 | 41450 | 41450 | 41450 | 41400 | 67 |
| 341 | 20231017 | 131900 | 4051995100 | 41450 | 41400 | 41450 | 41400 | 271 |
| 342 | 20231017 | 131800 | 4040772550 | 41450 | 41450 | 41450 | 41400 | 148 |
| 343 | 20231017 | 131700 | 4034639200 | 41400 | 41400 | 41450 | 41400 | 83 |
| 344 | 20231017 | 131600 | 4031199800 | 41450 | 41450 | 41450 | 41400 | 63 |
| 345 | 20231017 | 131500 | 4028588750 | 41450 | 41450 | 41450 | 41400 | 150 |
| 346 | 20231017 | 131400 | 4022371550 | 41450 | 41400 | 41450 | 41400 | 214 |
| 347 | 20231017 | 131300 | 4013511000 | 41450 | 41300 | 41450 | 41300 | 1950 |
| 348 | 20231017 | 131200 | 3932848800 | 41350 | 41350 | 41350 | 41300 | 43 |
| 349 | 20231017 | 131100 | 3931071150 | 41350 | 41350 | 41350 | 41300 | 406 |
| 350 | 20231017 | 131000 | 3914297900 | 41350 | 41350 | 41350 | 41300 | 57 |
| 351 | 20231017 | 130900 | 3911941300 | 41300 | 41350 | 41350 | 41300 | 101 |
| 352 | 20231017 | 130800 | 3907765300 | 41350 | 41300 | 41350 | 41250 | 1715 |
| 353 | 20231017 | 130700 | 3836933450 | 41300 | 41300 | 41300 | 41250 | 116 |
| 354 | 20231017 | 130600 | 3832146100 | 41300 | 41300 | 41300 | 41250 | 54 |
| 355 | 20231017 | 130500 | 3829916300 | 41250 | 41250 | 41300 | 41250 | 121 |
| 356 | 20231017 | 130400 | 3824920250 | 41300 | 41200 | 41300 | 41200 | 952 |
| 357 | 20231017 | 130300 | 3785650200 | 41200 | 41200 | 41250 | 41200 | 823 |
| 358 | 20231017 | 130200 | 3751736300 | 41200 | 41200 | 41200 | 41150 | 17 |
| 359 | 20231017 | 130100 | 3751036250 | 41150 | 41150 | 41150 | 41150 | 9 |
| 360 | 20231017 | 130000 | 3750665900 | 41150 | 41150 | 41200 | 41150 | 15 |
| 361 | 20231017 | 125900 | 3750048600 | 41150 | 41150 | 41200 | 41150 | 12 |
| 362 | 20231017 | 125800 | 3749554600 | 41150 | 41150 | 41200 | 41150 | 8 |
| 363 | 20231017 | 125700 | 3749225350 | 41150 | 41150 | 41150 | 41150 | 8 |
| 364 | 20231017 | 125600 | 3748896150 | 41150 | 41150 | 41200 | 41150 | 47 |
| 365 | 20231017 | 125500 | 3746960350 | 41150 | 41100 | 41200 | 41050 | 1178 |
| 366 | 20231017 | 125400 | 3698538400 | 41050 | 41050 | 41050 | 41050 | 22 |
| 367 | 20231017 | 125300 | 3697635300 | 41100 | 41050 | 41100 | 41050 | 25 |
| 368 | 20231017 | 125200 | 3696608900 | 41050 | 41050 | 41050 | 41050 | 25 |
| 369 | 20231017 | 125100 | 3695582650 | 41050 | 41050 | 41100 | 41050 | 56 |
| 370 | 20231017 | 125000 | 3693283750 | 41050 | 41050 | 41050 | 41050 | 322 |
| 371 | 20231017 | 124900 | 3680065650 | 41050 | 41050 | 41100 | 41050 | 29 |
| 372 | 20231017 | 124800 | 3678875150 | 41050 | 41050 | 41100 | 41050 | 41 |
| 373 | 20231017 | 124700 | 3677192050 | 41050 | 41050 | 41050 | 41050 | 6 |
| 374 | 20231017 | 124600 | 3676945750 | 41050 | 41200 | 41200 | 41050 | 859 |
| 375 | 20231017 | 124500 | 3641608000 | 41150 | 41150 | 41150 | 41150 | 8 |
| 376 | 20231017 | 124400 | 3641278800 | 41200 | 41150 | 41200 | 41150 | 106 |
| 377 | 20231017 | 124300 | 3636912050 | 41150 | 41150 | 41200 | 41150 | 41 |
| 378 | 20231017 | 124200 | 3635223400 | 41200 | 41200 | 41200 | 41150 | 43 |
| 379 | 20231017 | 124100 | 3633452250 | 41150 | 41250 | 41250 | 41150 | 143 |
| 380 | 20231017 | 124000 | 3627556900 | 41150 | 41150 | 41250 | 41150 | 921 |
| 381 | 20231017 | 123900 | 3589613550 | 41150 | 41150 | 41200 | 41150 | 95 |
| 382 | 20231017 | 123800 | 3585703600 | 41150 | 41150 | 41150 | 41150 | 9 |
| 383 | 20231017 | 123700 | 3585333250 | 41150 | 41100 | 41200 | 41100 | 1705 |
| 384 | 20231017 | 123600 | 3515172400 | 41100 | 41100 | 41150 | 41100 | 182 |
| 385 | 20231017 | 123500 | 3507692150 | 41100 | 41100 | 41150 | 41100 | 139 |
| 386 | 20231017 | 123400 | 3501978800 | 41100 | 41100 | 41150 | 41100 | 9 |
| 387 | 20231017 | 123300 | 3501608850 | 41100 | 41100 | 41100 | 41100 | 164 |
| 388 | 20231017 | 123200 | 3494868450 | 41100 | 41150 | 41150 | 41100 | 188 |
| 389 | 20231017 | 123100 | 3487140900 | 41100 | 41100 | 41100 | 41100 | 185 |
| 390 | 20231017 | 123000 | 3479537400 | 41100 | 41100 | 41150 | 41100 | 350 |
| 391 | 20231017 | 122900 | 3465151950 | 41100 | 41150 | 41150 | 41100 | 68 |
| 392 | 20231017 | 122800 | 3462355850 | 41100 | 41100 | 41150 | 41100 | 60 |
| 393 | 20231017 | 122700 | 3459887250 | 41150 | 41100 | 41150 | 41100 | 32 |
| 394 | 20231017 | 122600 | 3458570850 | 41100 | 41100 | 41150 | 41100 | 33 |
| 395 | 20231017 | 122500 | 3457213350 | 41150 | 41100 | 41150 | 41100 | 60 |
| 396 | 20231017 | 122400 | 3454744600 | 41100 | 41100 | 41150 | 41100 | 17 |
| 397 | 20231017 | 122300 | 3454045500 | 41150 | 41100 | 41150 | 41100 | 23 |
| 398 | 20231017 | 122200 | 3453099350 | 41100 | 41100 | 41150 | 41100 | 16 |
| 399 | 20231017 | 122100 | 3452441300 | 41100 | 41100 | 41150 | 41100 | 29 |
| 400 | 20231017 | 122000 | 3451248350 | 41100 | 41150 | 41150 | 41100 | 1083 |
| 401 | 20231017 | 121900 | 3406684600 | 41150 | 41150 | 41150 | 41150 | 6 |
| 402 | 20231017 | 121800 | 3406437700 | 41150 | 41150 | 41200 | 41150 | 10 |
| 403 | 20231017 | 121700 | 3406026100 | 41200 | 41100 | 41200 | 41050 | 897 |
| 404 | 20231017 | 121600 | 3369156700 | 41100 | 41050 | 41100 | 41050 | 326 |
| 405 | 20231017 | 121500 | 3355758800 | 41050 | 41100 | 41100 | 41050 | 60 |
| 406 | 20231017 | 121400 | 3353295300 | 41100 | 41100 | 41100 | 41100 | 11 |
| 407 | 20231017 | 121300 | 3352843200 | 41100 | 41100 | 41100 | 41050 | 3 |
| 408 | 20231017 | 121200 | 3352719950 | 41100 | 41100 | 41100 | 41100 | 5 |
| 409 | 20231017 | 121100 | 3352514450 | 41100 | 41100 | 41100 | 41100 | 1 |
| 410 | 20231017 | 121000 | 3352473350 | 41050 | 41050 | 41100 | 41050 | 48 |
| 411 | 20231017 | 120900 | 3350501800 | 41050 | 41050 | 41050 | 41050 | 14 |
| 412 | 20231017 | 120800 | 3349927100 | 41000 | 41000 | 41000 | 41000 | 16 |
| 413 | 20231017 | 120700 | 3349271100 | 41100 | 41100 | 41100 | 41100 | 1 |
| 414 | 20231017 | 120600 | 3349230000 | 41050 | 41050 | 41050 | 41050 | 579 |
| 415 | 20231017 | 120500 | 3325462050 | 41050 | 41050 | 41050 | 41000 | 1563 |
| 416 | 20231017 | 120400 | 3261300950 | 41000 | 41050 | 41050 | 41000 | 1453 |
| 417 | 20231017 | 120300 | 3201656250 | 41100 | 41150 | 41150 | 41050 | 701 |
| 418 | 20231017 | 120200 | 3172845500 | 41100 | 41100 | 41100 | 41100 | 1 |
| 419 | 20231017 | 120100 | 3172804400 | 41150 | 41150 | 41150 | 41100 | 27 |
| 420 | 20231017 | 120000 | 3171693650 | 41150 | 41100 | 41150 | 41100 | 13 |
| 421 | 20231017 | 115900 | 3171158750 | 41100 | 41200 | 41200 | 41100 | 2101 |
| 422 | 20231017 | 115800 | 3084713200 | 41200 | 41200 | 41200 | 41200 | 23 |
| 423 | 20231017 | 115700 | 3083765600 | 41250 | 41200 | 41250 | 41200 | 5 |
| 424 | 20231017 | 115600 | 3083559550 | 41200 | 41200 | 41200 | 41200 | 239 |
| 425 | 20231017 | 115500 | 3073712750 | 41200 | 41200 | 41250 | 41200 | 691 |
| 426 | 20231017 | 115400 | 3045243050 | 41200 | 41250 | 41250 | 41200 | 33 |
| 427 | 20231017 | 115300 | 3043881850 | 41200 | 41250 | 41250 | 41200 | 31 |
| 428 | 20231017 | 115200 | 3042603150 | 41250 | 41200 | 41250 | 41150 | 978 |
| 429 | 20231017 | 115100 | 3002307100 | 41200 | 41200 | 41200 | 41200 | 11 |
| 430 | 20231017 | 115000 | 3001853900 | 41200 | 41150 | 41200 | 41150 | 95 |
| 431 | 20231017 | 114900 | 2997941600 | 41200 | 41200 | 41200 | 41150 | 27 |
| 432 | 20231017 | 114800 | 2996829300 | 41200 | 41200 | 41200 | 41150 | 24 |
| 433 | 20231017 | 114700 | 2995840600 | 41200 | 41150 | 41200 | 41150 | 31 |
| 434 | 20231017 | 114600 | 2994564100 | 41150 | 41200 | 41200 | 41150 | 39 |
| 435 | 20231017 | 114500 | 2992957350 | 41200 | 41200 | 41200 | 41150 | 14 |
| 436 | 20231017 | 114400 | 2992380600 | 41200 | 41200 | 41200 | 41150 | 8 |
| 437 | 20231017 | 114300 | 2992051050 | 41200 | 41200 | 41200 | 41200 | 6 |
| 438 | 20231017 | 114200 | 2991803850 | 41200 | 41200 | 41200 | 41150 | 17 |
| 439 | 20231017 | 114100 | 2991103550 | 41200 | 41200 | 41200 | 41150 | 63 |
| 440 | 20231017 | 114000 | 2988508000 | 41200 | 41200 | 41200 | 41200 | 8 |
| 441 | 20231017 | 113900 | 2988178400 | 41200 | 41200 | 41200 | 41200 | 6 |
| 442 | 20231017 | 113800 | 2987931200 | 41150 | 41200 | 41200 | 41150 | 9 |
| 443 | 20231017 | 113700 | 2987560450 | 41200 | 41200 | 41200 | 41200 | 237 |
| 444 | 20231017 | 113600 | 2977796050 | 41200 | 41250 | 41250 | 41200 | 226 |
| 445 | 20231017 | 113500 | 2968484500 | 41250 | 41250 | 41250 | 41250 | 1 |
| 446 | 20231017 | 113400 | 2968443250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 447 | 20231017 | 113300 | 2968443250 | 41250 | 41200 | 41250 | 41200 | 2 |
| 448 | 20231017 | 113200 | 2968360800 | 41250 | 41250 | 41250 | 41250 | 0 |
| 449 | 20231017 | 113100 | 2968360800 | 41250 | 41150 | 41250 | 41150 | 1306 |
| 450 | 20231017 | 113000 | 2914553450 | 41150 | 41200 | 41200 | 41150 | 46 |
| 451 | 20231017 | 112900 | 2912660350 | 41150 | 41150 | 41150 | 41150 | 5 |
| 452 | 20231017 | 112800 | 2912454600 | 41200 | 41150 | 41200 | 41150 | 27 |
| 453 | 20231017 | 112700 | 2911343500 | 41150 | 41150 | 41150 | 41150 | 15 |
| 454 | 20231017 | 112600 | 2910726250 | 41150 | 41200 | 41200 | 41150 | 220 |
| 455 | 20231017 | 112500 | 2901672300 | 41150 | 41150 | 41150 | 41150 | 3 |
| 456 | 20231017 | 112400 | 2901548850 | 41200 | 41200 | 41200 | 41200 | 1 |
| 457 | 20231017 | 112300 | 2901507650 | 41200 | 41150 | 41200 | 41150 | 136 |
| 458 | 20231017 | 112200 | 2895905900 | 41150 | 41150 | 41200 | 41150 | 25 |
| 459 | 20231017 | 112100 | 2894876650 | 41200 | 41200 | 41200 | 41200 | 13 |
| 460 | 20231017 | 112000 | 2894341050 | 41200 | 41200 | 41200 | 41150 | 1135 |
| 461 | 20231017 | 111900 | 2847579250 | 41200 | 41250 | 41250 | 41200 | 45 |
| 462 | 20231017 | 111800 | 2845724100 | 41250 | 41250 | 41250 | 41250 | 79 |
| 463 | 20231017 | 111700 | 2842465350 | 41250 | 41200 | 41250 | 41200 | 17 |
| 464 | 20231017 | 111600 | 2841764150 | 41250 | 41250 | 41250 | 41200 | 574 |
| 465 | 20231017 | 111500 | 2818086750 | 41200 | 41200 | 41250 | 41200 | 62 |
| 466 | 20231017 | 111400 | 2815532250 | 41250 | 41200 | 41250 | 41200 | 4 |
| 467 | 20231017 | 111300 | 2815367350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 468 | 20231017 | 111200 | 2815367350 | 41250 | 41250 | 41250 | 41200 | 325 |
| 469 | 20231017 | 111100 | 2801971700 | 41250 | 41250 | 41250 | 41250 | 68 |
| 470 | 20231017 | 111000 | 2799166700 | 41250 | 41250 | 41250 | 41250 | 25 |
| 471 | 20231017 | 110900 | 2798135450 | 41200 | 41250 | 41250 | 41200 | 8 |
| 472 | 20231017 | 110800 | 2797805800 | 41200 | 41300 | 41300 | 41200 | 800 |
| 473 | 20231017 | 110700 | 2764781300 | 41350 | 41350 | 41350 | 41300 | 12 |
| 474 | 20231017 | 110600 | 2764285150 | 41350 | 41350 | 41350 | 41350 | 1 |
| 475 | 20231017 | 110500 | 2764243800 | 41350 | 41350 | 41350 | 41350 | 36 |
| 476 | 20231017 | 110400 | 2762755200 | 41300 | 41400 | 41400 | 41300 | 758 |
| 477 | 20231017 | 110300 | 2731419250 | 41400 | 41350 | 41400 | 41350 | 43 |
| 478 | 20231017 | 110200 | 2729639300 | 41350 | 41350 | 41400 | 41350 | 9 |
| 479 | 20231017 | 110100 | 2729267100 | 41400 | 41350 | 41400 | 41350 | 56 |
| 480 | 20231017 | 110000 | 2726951450 | 41400 | 41350 | 41400 | 41350 | 93 |
| 481 | 20231017 | 105900 | 2723103400 | 41350 | 41350 | 41350 | 41350 | 1145 |
| 482 | 20231017 | 105800 | 2675757650 | 41350 | 41300 | 41350 | 41300 | 782 |
| 483 | 20231017 | 105700 | 2643460550 | 41350 | 41300 | 41350 | 41300 | 152 |
| 484 | 20231017 | 105600 | 2637182250 | 41350 | 41300 | 41350 | 41300 | 833 |
| 485 | 20231017 | 105500 | 2602778450 | 41300 | 41250 | 41300 | 41250 | 18 |
| 486 | 20231017 | 105400 | 2602035100 | 41300 | 41200 | 41300 | 41200 | 730 |
| 487 | 20231017 | 105300 | 2571922600 | 41250 | 41200 | 41250 | 41200 | 9 |
| 488 | 20231017 | 105200 | 2571551550 | 41250 | 41200 | 41250 | 41200 | 8 |
| 489 | 20231017 | 105100 | 2571221900 | 41150 | 41250 | 41250 | 41150 | 185 |
| 490 | 20231017 | 105000 | 2563600150 | 41200 | 41200 | 41200 | 41200 | 368 |
| 491 | 20231017 | 104900 | 2548438550 | 41200 | 41200 | 41200 | 41200 | 4 |
| 492 | 20231017 | 104800 | 2548273750 | 41150 | 41150 | 41150 | 41150 | 284 |
| 493 | 20231017 | 104700 | 2536587150 | 41100 | 41100 | 41100 | 41100 | 326 |
| 494 | 20231017 | 104600 | 2523188550 | 41100 | 41100 | 41100 | 41100 | 85 |
| 495 | 20231017 | 104500 | 2519695050 | 41050 | 41100 | 41100 | 41050 | 40 |
| 496 | 20231017 | 104400 | 2518051200 | 41100 | 41100 | 41100 | 41100 | 60 |
| 497 | 20231017 | 104300 | 2515585200 | 41100 | 41150 | 41150 | 41100 | 170 |
| 498 | 20231017 | 104200 | 2508592700 | 41150 | 41100 | 41150 | 41100 | 116 |
| 499 | 20231017 | 104100 | 2503824900 | 41100 | 41050 | 41100 | 41050 | 621 |
| 500 | 20231017 | 104000 | 2478326550 | 41000 | 41100 | 41100 | 41000 | 1617 |
| 501 | 20231017 | 103900 | 2411952800 | 41100 | 41050 | 41100 | 41050 | 33 |
| 502 | 20231017 | 103800 | 2410597000 | 41050 | 41050 | 41100 | 41050 | 80 |
| 503 | 20231017 | 103700 | 2407309700 | 41050 | 41050 | 41100 | 41050 | 439 |
| 504 | 20231017 | 103600 | 2389267850 | 41050 | 41050 | 41100 | 41050 | 121 |
| 505 | 20231017 | 103500 | 2384300750 | 41050 | 41050 | 41050 | 41050 | 7 |
| 506 | 20231017 | 103400 | 2384013400 | 41050 | 41100 | 41150 | 41050 | 1153 |
| 507 | 20231017 | 103300 | 2336654100 | 41100 | 41100 | 41100 | 41100 | 1110 |
| 508 | 20231017 | 103200 | 2291033100 | 41150 | 41200 | 41200 | 41100 | 99 |
| 509 | 20231017 | 103100 | 2286958450 | 41200 | 41150 | 41200 | 41150 | 779 |
| 510 | 20231017 | 103000 | 2254900850 | 41200 | 41200 | 41200 | 41200 | 34 |
| 511 | 20231017 | 102900 | 2253500050 | 41200 | 41250 | 41250 | 41150 | 896 |
| 512 | 20231017 | 102800 | 2216578650 | 41250 | 41250 | 41250 | 41200 | 93 |
| 513 | 20231017 | 102700 | 2212742550 | 41250 | 41250 | 41250 | 41200 | 91 |
| 514 | 20231017 | 102600 | 2208988850 | 41250 | 41300 | 41300 | 41250 | 178 |
| 515 | 20231017 | 102500 | 2201646300 | 41250 | 41250 | 41300 | 41250 | 116 |
| 516 | 20231017 | 102400 | 2196859600 | 41250 | 41250 | 41300 | 41250 | 184 |
| 517 | 20231017 | 102300 | 2189269350 | 41250 | 41200 | 41250 | 41200 | 583 |
| 518 | 20231017 | 102200 | 2165220700 | 41250 | 41250 | 41250 | 41250 | 264 |
| 519 | 20231017 | 102100 | 2154330700 | 41200 | 41300 | 41350 | 41200 | 435 |
| 520 | 20231017 | 102000 | 2136374950 | 41300 | 41300 | 41350 | 41300 | 142 |
| 521 | 20231017 | 101900 | 2130507150 | 41300 | 41350 | 41350 | 41300 | 54 |
| 522 | 20231017 | 101800 | 2128275150 | 41350 | 41350 | 41350 | 41300 | 136 |
| 523 | 20231017 | 101700 | 2122655200 | 41350 | 41350 | 41350 | 41350 | 35 |
| 524 | 20231017 | 101600 | 2121207950 | 41300 | 41350 | 41350 | 41300 | 50 |
| 525 | 20231017 | 101500 | 2119141250 | 41350 | 41400 | 41400 | 41300 | 183 |
| 526 | 20231017 | 101400 | 2111572850 | 41350 | 41150 | 41350 | 41150 | 1244 |
| 527 | 20231017 | 101300 | 2060260700 | 41200 | 41200 | 41200 | 41100 | 244 |
| 528 | 20231017 | 101200 | 2050221550 | 41150 | 41150 | 41200 | 41150 | 863 |
| 529 | 20231017 | 101100 | 2014707650 | 41150 | 41150 | 41150 | 41100 | 134 |
| 530 | 20231017 | 101000 | 2009194550 | 41150 | 41150 | 41150 | 41100 | 69 |
| 531 | 20231017 | 100900 | 2006355350 | 41150 | 41150 | 41150 | 41150 | 531 |
| 532 | 20231017 | 100800 | 1984504700 | 41100 | 41150 | 41150 | 41100 | 67 |
| 533 | 20231017 | 100700 | 1981750850 | 41150 | 41150 | 41150 | 41150 | 167 |
| 534 | 20231017 | 100600 | 1974878800 | 41150 | 41100 | 41200 | 41100 | 668 |
| 535 | 20231017 | 100500 | 1947395300 | 41100 | 41150 | 41150 | 41050 | 100 |
| 536 | 20231017 | 100400 | 1943286050 | 41100 | 41100 | 41100 | 41050 | 515 |
| 537 | 20231017 | 100300 | 1922121600 | 41050 | 41250 | 41250 | 41050 | 1469 |
| 538 | 20231017 | 100200 | 1861659850 | 41200 | 41150 | 41250 | 41150 | 211 |
| 539 | 20231017 | 100100 | 1852967050 | 41150 | 41200 | 41250 | 41150 | 540 |
| 540 | 20231017 | 100000 | 1830717300 | 41200 | 41200 | 41250 | 41200 | 479 |
| 541 | 20231017 | 095900 | 1810979300 | 41200 | 41200 | 41250 | 41200 | 176 |
| 542 | 20231017 | 095800 | 1803728050 | 41200 | 41200 | 41200 | 41200 | 740 |
| 543 | 20231017 | 095700 | 1773240050 | 41150 | 41150 | 41200 | 41150 | 27 |
| 544 | 20231017 | 095600 | 1772128900 | 41150 | 41250 | 41250 | 41150 | 293 |
| 545 | 20231017 | 095500 | 1760057250 | 41200 | 41200 | 41250 | 41200 | 54 |
| 546 | 20231017 | 095400 | 1757830600 | 41200 | 41200 | 41250 | 41200 | 137 |
| 547 | 20231017 | 095300 | 1752185100 | 41250 | 41350 | 41350 | 41250 | 469 |
| 548 | 20231017 | 095200 | 1732828350 | 41300 | 41350 | 41400 | 41300 | 221 |
| 549 | 20231017 | 095100 | 1723690000 | 41350 | 41400 | 41450 | 41350 | 319 |
| 550 | 20231017 | 095000 | 1710488550 | 41400 | 41300 | 41450 | 41300 | 1594 |
| 551 | 20231017 | 094900 | 1644547250 | 41300 | 41350 | 41350 | 41250 | 568 |
| 552 | 20231017 | 094800 | 1621089750 | 41350 | 41250 | 41350 | 41250 | 362 |
| 553 | 20231017 | 094700 | 1606136750 | 41250 | 41100 | 41300 | 41100 | 1104 |
| 554 | 20231017 | 094600 | 1560698750 | 41100 | 41200 | 41200 | 41100 | 402 |
| 555 | 20231017 | 094500 | 1544166200 | 41200 | 41250 | 41250 | 41150 | 528 |
| 556 | 20231017 | 094400 | 1522396700 | 41300 | 41300 | 41300 | 41250 | 53 |
| 557 | 20231017 | 094300 | 1520207850 | 41250 | 41100 | 41300 | 41100 | 595 |
| 558 | 20231017 | 094200 | 1495697050 | 41100 | 41050 | 41100 | 41000 | 271 |
| 559 | 20231017 | 094100 | 1484566600 | 41050 | 41050 | 41050 | 41000 | 141 |
| 560 | 20231017 | 094000 | 1478780800 | 41050 | 41100 | 41100 | 41050 | 83 |
| 561 | 20231017 | 093900 | 1475373600 | 41050 | 41050 | 41050 | 41050 | 620 |
| 562 | 20231017 | 093800 | 1449922600 | 41050 | 41050 | 41050 | 41000 | 239 |
| 563 | 20231017 | 093700 | 1440113750 | 41000 | 41050 | 41050 | 41000 | 711 |
| 564 | 20231017 | 093600 | 1410927300 | 41050 | 41100 | 41150 | 41050 | 1368 |
| 565 | 20231017 | 093500 | 1354703750 | 41150 | 41150 | 41150 | 41100 | 205 |
| 566 | 20231017 | 093400 | 1346270500 | 41150 | 41150 | 41150 | 41100 | 298 |
| 567 | 20231017 | 093300 | 1334011150 | 41150 | 41250 | 41250 | 41150 | 611 |
| 568 | 20231017 | 093200 | 1308835350 | 41200 | 41250 | 41300 | 41200 | 457 |
| 569 | 20231017 | 093100 | 1289979250 | 41250 | 41350 | 41350 | 41250 | 357 |
| 570 | 20231017 | 093000 | 1275236300 | 41300 | 41300 | 41350 | 41300 | 154 |
| 571 | 20231017 | 092900 | 1268871250 | 41300 | 41200 | 41350 | 41200 | 603 |
| 572 | 20231017 | 092800 | 1243996550 | 41200 | 41200 | 41200 | 41200 | 184 |
| 573 | 20231017 | 092700 | 1236415750 | 41200 | 41200 | 41250 | 41100 | 165 |
| 574 | 20231017 | 092600 | 1229623150 | 41200 | 41300 | 41300 | 41100 | 931 |
| 575 | 20231017 | 092500 | 1191271400 | 41300 | 41300 | 41350 | 41250 | 174 |
| 576 | 20231017 | 092400 | 1184082750 | 41300 | 41350 | 41400 | 41150 | 708 |
| 577 | 20231017 | 092300 | 1154833700 | 41350 | 41400 | 41400 | 41350 | 133 |
| 578 | 20231017 | 092200 | 1149332950 | 41350 | 41250 | 41350 | 41250 | 1074 |
| 579 | 20231017 | 092100 | 1104981150 | 41250 | 41300 | 41350 | 41100 | 986 |
| 580 | 20231017 | 092000 | 1064379950 | 41300 | 41300 | 41300 | 41250 | 341 |
| 581 | 20231017 | 091900 | 1050298600 | 41300 | 41300 | 41350 | 41250 | 301 |
| 582 | 20231017 | 091800 | 1037866750 | 41300 | 41350 | 41350 | 41300 | 246 |
| 583 | 20231017 | 091700 | 1027704750 | 41350 | 41250 | 41350 | 41250 | 811 |
| 584 | 20231017 | 091600 | 994227450 | 41200 | 41100 | 41200 | 41100 | 797 |
| 585 | 20231017 | 091500 | 961413850 | 41150 | 41100 | 41150 | 41050 | 530 |
| 586 | 20231017 | 091400 | 939641700 | 41050 | 41050 | 41050 | 41050 | 36 |
| 587 | 20231017 | 091300 | 938163900 | 41050 | 41000 | 41100 | 40950 | 448 |
| 588 | 20231017 | 091200 | 919792650 | 41000 | 41100 | 41100 | 40950 | 1339 |
| 589 | 20231017 | 091100 | 864852550 | 41100 | 41100 | 41100 | 41050 | 423 |
| 590 | 20231017 | 091000 | 847468850 | 41050 | 41200 | 41200 | 41050 | 1503 |
| 591 | 20231017 | 090900 | 785695000 | 41150 | 40950 | 41250 | 40950 | 2552 |
| 592 | 20231017 | 090800 | 680864450 | 40950 | 40850 | 40950 | 40850 | 829 |
| 593 | 20231017 | 090700 | 646958300 | 40850 | 40950 | 40950 | 40850 | 951 |
| 594 | 20231017 | 090600 | 608061600 | 40950 | 41000 | 41000 | 40900 | 664 |
| 595 | 20231017 | 090500 | 580867850 | 41000 | 41250 | 41250 | 41000 | 1800 |
| 596 | 20231017 | 090400 | 506849700 | 41250 | 41250 | 41300 | 41200 | 563 |
| 597 | 20231017 | 090300 | 483616200 | 41250 | 41350 | 41350 | 41150 | 2974 |
| 598 | 20231017 | 090200 | 360822800 | 41350 | 41600 | 41600 | 41350 | 1243 |
| 599 | 20231017 | 090100 | 309355100 | 41550 | 41550 | 41700 | 41500 | 2112 |
| 600 | 20231017 | 090000 | 221582400 | 41550 | 41150 | 41600 | 41150 | 5367 |