34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 3 | 20231019 | 192600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20231019 | 192500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20231019 | 192400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20231019 | 192300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20231019 | 192200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20231019 | 192100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20231019 | 192000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20231019 | 191900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20231019 | 191800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20231019 | 191700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20231019 | 191600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20231019 | 191500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20231019 | 191400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20231019 | 191300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20231019 | 191200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20231019 | 191100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20231019 | 191000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20231019 | 190900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20231019 | 190800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20231019 | 190700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20231019 | 190600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20231019 | 190500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20231019 | 190400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20231019 | 190300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20231019 | 190200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20231019 | 190100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20231019 | 190000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20231019 | 185900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20231019 | 185800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20231019 | 185700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 33 | 20231019 | 185600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20231019 | 185500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20231019 | 185400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20231019 | 185300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20231019 | 185200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20231019 | 185100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20231019 | 185000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20231019 | 184900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20231019 | 184800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20231019 | 184700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20231019 | 184600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20231019 | 184500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20231019 | 184400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20231019 | 184300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20231019 | 184200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20231019 | 184100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20231019 | 184000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20231019 | 183900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20231019 | 183800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20231019 | 183700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20231019 | 183600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20231019 | 183500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20231019 | 183400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20231019 | 183300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20231019 | 183200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20231019 | 183100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20231019 | 183000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20231019 | 182900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20231019 | 182800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20231019 | 182700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 63 | 20231019 | 182600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20231019 | 182500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20231019 | 182400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20231019 | 182300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20231019 | 182200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20231019 | 182100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20231019 | 182000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20231019 | 181900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20231019 | 181800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20231019 | 181700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20231019 | 181600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20231019 | 181500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20231019 | 181400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20231019 | 181300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20231019 | 181200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20231019 | 181100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20231019 | 181000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20231019 | 180900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20231019 | 180800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20231019 | 180700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20231019 | 180600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20231019 | 180500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20231019 | 180400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20231019 | 180300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20231019 | 180200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20231019 | 180100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20231019 | 180000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20231019 | 175900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20231019 | 175800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20231019 | 175700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 93 | 20231019 | 175600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20231019 | 175500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20231019 | 175400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20231019 | 175300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20231019 | 175200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20231019 | 175100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20231019 | 175000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20231019 | 174900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20231019 | 174800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20231019 | 174700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20231019 | 174600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20231019 | 174500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20231019 | 174400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20231019 | 174300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20231019 | 174200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20231019 | 174100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20231019 | 174000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20231019 | 173900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20231019 | 173800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20231019 | 173700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20231019 | 173600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20231019 | 173500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20231019 | 173400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20231019 | 173300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20231019 | 173200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20231019 | 173100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20231019 | 173000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20231019 | 172900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20231019 | 172800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20231019 | 172700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 123 | 20231019 | 172600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20231019 | 172500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20231019 | 172400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20231019 | 172300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20231019 | 172200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20231019 | 172100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20231019 | 172000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20231019 | 171900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20231019 | 171800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20231019 | 171700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20231019 | 171600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20231019 | 171500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20231019 | 171400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20231019 | 171300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20231019 | 171200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20231019 | 171100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20231019 | 171000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20231019 | 170900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20231019 | 170800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20231019 | 170700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20231019 | 170600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20231019 | 170500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20231019 | 170400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20231019 | 170300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20231019 | 170200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20231019 | 170100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20231019 | 170000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20231019 | 165900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20231019 | 165800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20231019 | 165700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 153 | 20231019 | 165600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20231019 | 165500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20231019 | 165400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20231019 | 165300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20231019 | 165200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20231019 | 165100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20231019 | 165000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20231019 | 164900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20231019 | 164800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20231019 | 164700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20231019 | 164600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20231019 | 164500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20231019 | 164400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20231019 | 164300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20231019 | 164200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20231019 | 164100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20231019 | 164000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20231019 | 163900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20231019 | 163800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20231019 | 163700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20231019 | 163600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20231019 | 163500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20231019 | 163400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20231019 | 163300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20231019 | 163200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20231019 | 163100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20231019 | 163000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20231019 | 162900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20231019 | 162800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20231019 | 162700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 183 | 20231019 | 162600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20231019 | 162500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20231019 | 162400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20231019 | 162300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20231019 | 162200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20231019 | 162100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20231019 | 162000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20231019 | 161900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20231019 | 161800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20231019 | 161700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20231019 | 161600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20231019 | 161500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20231019 | 161400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20231019 | 161300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20231019 | 161200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20231019 | 161100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20231019 | 161000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20231019 | 160900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20231019 | 160800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20231019 | 160700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20231019 | 160600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20231019 | 160500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20231019 | 160400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20231019 | 160300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20231019 | 160200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20231019 | 160100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20231019 | 160000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20231019 | 155900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20231019 | 155800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20231019 | 155700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 213 | 20231019 | 155600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20231019 | 155500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20231019 | 155400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20231019 | 155300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20231019 | 155200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20231019 | 155100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20231019 | 155000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20231019 | 154900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20231019 | 154800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20231019 | 154700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20231019 | 154600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20231019 | 154500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20231019 | 154400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20231019 | 154300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20231019 | 154200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20231019 | 154100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20231019 | 154000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20231019 | 153900 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20231019 | 153800 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20231019 | 153700 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20231019 | 153600 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 234 | 20231019 | 153500 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 235 | 20231019 | 153400 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 236 | 20231019 | 153300 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 237 | 20231019 | 153200 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 238 | 20231019 | 153100 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 0 |
| 239 | 20231019 | 153000 | 9555412200 | 28850 | 28850 | 28850 | 28850 | 4958 |
| 240 | 20231019 | 152900 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 241 | 20231019 | 152800 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 242 | 20231019 | 152700 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 243 | 20231019 | 152600 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 244 | 20231019 | 152500 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 245 | 20231019 | 152400 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 246 | 20231019 | 152300 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 247 | 20231019 | 152200 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 248 | 20231019 | 152100 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 249 | 20231019 | 152000 | 9412373900 | 29000 | 29000 | 29000 | 29000 | 0 |
| 250 | 20231019 | 151900 | 9412373900 | 29000 | 28750 | 29000 | 28700 | 2670 |
| 251 | 20231019 | 151800 | 9335358700 | 28800 | 28750 | 28800 | 28750 | 90 |
| 252 | 20231019 | 151700 | 9332770350 | 28850 | 28800 | 28850 | 28750 | 439 |
| 253 | 20231019 | 151600 | 9320135000 | 28800 | 28800 | 28850 | 28700 | 1151 |
| 254 | 20231019 | 151500 | 9287012400 | 28800 | 28800 | 28850 | 28750 | 877 |
| 255 | 20231019 | 151400 | 9261763550 | 28800 | 28750 | 28850 | 28700 | 750 |
| 256 | 20231019 | 151300 | 9240170700 | 28800 | 28800 | 28850 | 28750 | 2660 |
| 257 | 20231019 | 151200 | 9163682150 | 28800 | 28800 | 28850 | 28800 | 414 |
| 258 | 20231019 | 151100 | 9151755150 | 28800 | 28900 | 28900 | 28800 | 480 |
| 259 | 20231019 | 151000 | 9137904200 | 28900 | 28850 | 28900 | 28850 | 194 |
| 260 | 20231019 | 150900 | 9132304500 | 28900 | 28800 | 28900 | 28800 | 650 |
| 261 | 20231019 | 150800 | 9113579050 | 28800 | 28850 | 28900 | 28800 | 572 |
| 262 | 20231019 | 150700 | 9097081450 | 28850 | 28850 | 28950 | 28850 | 113 |
| 263 | 20231019 | 150600 | 9093821100 | 28850 | 29000 | 29000 | 28850 | 2232 |
| 264 | 20231019 | 150500 | 9029289000 | 29000 | 29000 | 29000 | 28950 | 249 |
| 265 | 20231019 | 150400 | 9022076250 | 29000 | 29050 | 29050 | 28950 | 1800 |
| 266 | 20231019 | 150300 | 8969879200 | 29100 | 29000 | 29150 | 29000 | 1350 |
| 267 | 20231019 | 150200 | 8930669100 | 29000 | 28950 | 29000 | 28950 | 197 |
| 268 | 20231019 | 150100 | 8924957750 | 28950 | 28950 | 28950 | 28900 | 226 |
| 269 | 20231019 | 150000 | 8918420050 | 28950 | 28950 | 29000 | 28950 | 270 |
| 270 | 20231019 | 145900 | 8910602450 | 28950 | 28950 | 29050 | 28950 | 468 |
| 271 | 20231019 | 145800 | 8897035600 | 28950 | 28900 | 29000 | 28900 | 336 |
| 272 | 20231019 | 145700 | 8887305800 | 28900 | 28900 | 28950 | 28900 | 236 |
| 273 | 20231019 | 145600 | 8880482050 | 28900 | 28900 | 28950 | 28900 | 108 |
| 274 | 20231019 | 145500 | 8877359300 | 28950 | 28900 | 29000 | 28900 | 317 |
| 275 | 20231019 | 145400 | 8868191950 | 28900 | 28850 | 28950 | 28850 | 300 |
| 276 | 20231019 | 145300 | 8859524600 | 28850 | 28900 | 28950 | 28850 | 450 |
| 277 | 20231019 | 145200 | 8846520750 | 28950 | 28800 | 28950 | 28800 | 566 |
| 278 | 20231019 | 145100 | 8830165800 | 28800 | 28800 | 28850 | 28750 | 442 |
| 279 | 20231019 | 145000 | 8817450850 | 28800 | 28850 | 28850 | 28800 | 411 |
| 280 | 20231019 | 144900 | 8805612350 | 28850 | 28750 | 28850 | 28750 | 155 |
| 281 | 20231019 | 144800 | 8801150650 | 28750 | 28750 | 28850 | 28750 | 1403 |
| 282 | 20231019 | 144700 | 8760812400 | 28750 | 28800 | 28850 | 28750 | 190 |
| 283 | 20231019 | 144600 | 8755341950 | 28800 | 28750 | 28900 | 28750 | 988 |
| 284 | 20231019 | 144500 | 8726872350 | 28750 | 28850 | 28850 | 28700 | 662 |
| 285 | 20231019 | 144400 | 8707824600 | 28800 | 28750 | 28800 | 28750 | 728 |
| 286 | 20231019 | 144300 | 8686869450 | 28750 | 28700 | 28750 | 28700 | 393 |
| 287 | 20231019 | 144200 | 8675576450 | 28750 | 28700 | 28750 | 28700 | 357 |
| 288 | 20231019 | 144100 | 8665323150 | 28700 | 28700 | 28750 | 28700 | 368 |
| 289 | 20231019 | 144000 | 8654760650 | 28700 | 28700 | 28700 | 28700 | 29 |
| 290 | 20231019 | 143900 | 8653928350 | 28750 | 28800 | 28800 | 28700 | 822 |
| 291 | 20231019 | 143800 | 8630298100 | 28750 | 28750 | 28800 | 28750 | 193 |
| 292 | 20231019 | 143700 | 8624748400 | 28750 | 28750 | 28750 | 28700 | 414 |
| 293 | 20231019 | 143600 | 8612846700 | 28750 | 28700 | 28750 | 28700 | 1837 |
| 294 | 20231019 | 143500 | 8560089850 | 28700 | 28700 | 28750 | 28700 | 209 |
| 295 | 20231019 | 143400 | 8554090000 | 28700 | 28750 | 28750 | 28700 | 1465 |
| 296 | 20231019 | 143300 | 8512033100 | 28750 | 28750 | 28800 | 28700 | 952 |
| 297 | 20231019 | 143200 | 8484693600 | 28700 | 28700 | 28750 | 28700 | 876 |
| 298 | 20231019 | 143100 | 8459549800 | 28700 | 28700 | 28800 | 28700 | 440 |
| 299 | 20231019 | 143000 | 8446907800 | 28700 | 28700 | 28750 | 28700 | 1714 |
| 300 | 20231019 | 142900 | 8397713450 | 28700 | 28750 | 28750 | 28700 | 378 |
| 301 | 20231019 | 142800 | 8386854150 | 28700 | 28700 | 28750 | 28700 | 217 |
| 302 | 20231019 | 142700 | 8380624750 | 28700 | 28700 | 28750 | 28700 | 595 |
| 303 | 20231019 | 142600 | 8363547350 | 28750 | 28700 | 28750 | 28700 | 289 |
| 304 | 20231019 | 142500 | 8355251200 | 28750 | 28750 | 28750 | 28750 | 723 |
| 305 | 20231019 | 142400 | 8334464950 | 28800 | 28700 | 28800 | 28700 | 1344 |
| 306 | 20231019 | 142300 | 8295829850 | 28700 | 28750 | 28750 | 28700 | 549 |
| 307 | 20231019 | 142200 | 8280067800 | 28750 | 28750 | 28850 | 28750 | 2369 |
| 308 | 20231019 | 142100 | 8211946950 | 28800 | 28800 | 28800 | 28800 | 230 |
| 309 | 20231019 | 142000 | 8205322950 | 28800 | 28800 | 28850 | 28750 | 448 |
| 310 | 20231019 | 141900 | 8192427500 | 28800 | 28800 | 28800 | 28800 | 27 |
| 311 | 20231019 | 141800 | 8191649900 | 28800 | 28800 | 28850 | 28800 | 358 |
| 312 | 20231019 | 141700 | 8181337950 | 28800 | 28800 | 28800 | 28750 | 612 |
| 313 | 20231019 | 141600 | 8163716800 | 28800 | 28750 | 28800 | 28750 | 943 |
| 314 | 20231019 | 141500 | 8136559200 | 28800 | 28750 | 28800 | 28700 | 693 |
| 315 | 20231019 | 141400 | 8116620600 | 28750 | 28750 | 28800 | 28700 | 249 |
| 316 | 20231019 | 141300 | 8109467050 | 28700 | 28750 | 28800 | 28700 | 1511 |
| 317 | 20231019 | 141200 | 8066026550 | 28750 | 28750 | 28800 | 28750 | 905 |
| 318 | 20231019 | 141100 | 8040006800 | 28750 | 28750 | 28800 | 28750 | 121 |
| 319 | 20231019 | 141000 | 8036525900 | 28750 | 28750 | 28800 | 28750 | 142 |
| 320 | 20231019 | 140900 | 8032443150 | 28750 | 28750 | 28800 | 28750 | 372 |
| 321 | 20231019 | 140800 | 8021741600 | 28800 | 28750 | 28800 | 28750 | 115 |
| 322 | 20231019 | 140700 | 8018435000 | 28750 | 28800 | 28800 | 28750 | 232 |
| 323 | 20231019 | 140600 | 8011760800 | 28800 | 28800 | 28800 | 28800 | 1235 |
| 324 | 20231019 | 140500 | 7976192800 | 28800 | 28850 | 28850 | 28800 | 313 |
| 325 | 20231019 | 140400 | 7967175600 | 28800 | 28800 | 28850 | 28800 | 137 |
| 326 | 20231019 | 140300 | 7963229700 | 28850 | 28850 | 28900 | 28850 | 204 |
| 327 | 20231019 | 140200 | 7957344050 | 28850 | 28850 | 28900 | 28850 | 460 |
| 328 | 20231019 | 140100 | 7944071550 | 28850 | 28850 | 28900 | 28850 | 823 |
| 329 | 20231019 | 140000 | 7920298000 | 28850 | 28900 | 28950 | 28850 | 1036 |
| 330 | 20231019 | 135900 | 7890358400 | 28900 | 28800 | 28900 | 28800 | 449 |
| 331 | 20231019 | 135800 | 7877408400 | 28800 | 28800 | 28850 | 28750 | 543 |
| 332 | 20231019 | 135700 | 7861760100 | 28800 | 28800 | 28850 | 28750 | 365 |
| 333 | 20231019 | 135600 | 7851252750 | 28850 | 28800 | 28850 | 28750 | 87 |
| 334 | 20231019 | 135500 | 7848749200 | 28850 | 28750 | 28850 | 28750 | 747 |
| 335 | 20231019 | 135400 | 7827216450 | 28750 | 28750 | 28800 | 28700 | 789 |
| 336 | 20231019 | 135300 | 7804515750 | 28750 | 28750 | 28750 | 28700 | 477 |
| 337 | 20231019 | 135200 | 7790821050 | 28750 | 28750 | 28750 | 28700 | 408 |
| 338 | 20231019 | 135100 | 7779091350 | 28700 | 28750 | 28750 | 28700 | 186 |
| 339 | 20231019 | 135000 | 7773749800 | 28750 | 28700 | 28750 | 28700 | 377 |
| 340 | 20231019 | 134900 | 7762927900 | 28750 | 28700 | 28750 | 28700 | 75 |
| 341 | 20231019 | 134800 | 7760774950 | 28700 | 28700 | 28750 | 28700 | 424 |
| 342 | 20231019 | 134700 | 7748605500 | 28700 | 28750 | 28750 | 28700 | 1394 |
| 343 | 20231019 | 134600 | 7708570500 | 28750 | 28750 | 28800 | 28750 | 660 |
| 344 | 20231019 | 134500 | 7689593150 | 28800 | 28750 | 28800 | 28750 | 221 |
| 345 | 20231019 | 134400 | 7683237550 | 28800 | 28750 | 28800 | 28750 | 447 |
| 346 | 20231019 | 134300 | 7670385600 | 28800 | 28800 | 28800 | 28750 | 153 |
| 347 | 20231019 | 134200 | 7665986300 | 28750 | 28700 | 28750 | 28700 | 1313 |
| 348 | 20231019 | 134100 | 7628296050 | 28700 | 28750 | 28750 | 28700 | 581 |
| 349 | 20231019 | 134000 | 7611598500 | 28750 | 28800 | 28800 | 28750 | 5314 |
| 350 | 20231019 | 133900 | 7458752700 | 28800 | 28750 | 28800 | 28750 | 2703 |
| 351 | 20231019 | 133800 | 7381016650 | 28750 | 28750 | 28800 | 28750 | 722 |
| 352 | 20231019 | 133700 | 7360254250 | 28750 | 28800 | 28800 | 28750 | 1301 |
| 353 | 20231019 | 133600 | 7322843400 | 28800 | 28750 | 28800 | 28750 | 296 |
| 354 | 20231019 | 133500 | 7314324600 | 28750 | 28800 | 28800 | 28750 | 867 |
| 355 | 20231019 | 133400 | 7289381650 | 28800 | 28800 | 28850 | 28800 | 1321 |
| 356 | 20231019 | 133300 | 7251334250 | 28850 | 28850 | 28850 | 28800 | 226 |
| 357 | 20231019 | 133200 | 7244814600 | 28850 | 28800 | 28900 | 28800 | 713 |
| 358 | 20231019 | 133100 | 7224262700 | 28850 | 28750 | 28850 | 28750 | 156 |
| 359 | 20231019 | 133000 | 7219772450 | 28750 | 28800 | 28850 | 28750 | 133 |
| 360 | 20231019 | 132900 | 7215940600 | 28800 | 28750 | 28850 | 28750 | 696 |
| 361 | 20231019 | 132800 | 7195921750 | 28750 | 28800 | 28850 | 28750 | 1101 |
| 362 | 20231019 | 132700 | 7164231250 | 28850 | 28800 | 28850 | 28800 | 770 |
| 363 | 20231019 | 132600 | 7142053100 | 28800 | 28750 | 28800 | 28750 | 493 |
| 364 | 20231019 | 132500 | 7127862000 | 28750 | 28800 | 28800 | 28750 | 1073 |
| 365 | 20231019 | 132400 | 7096966600 | 28800 | 28750 | 28800 | 28750 | 1117 |
| 366 | 20231019 | 132300 | 7064809500 | 28750 | 28800 | 28800 | 28750 | 2989 |
| 367 | 20231019 | 132200 | 6978747150 | 28800 | 28800 | 28850 | 28800 | 216 |
| 368 | 20231019 | 132100 | 6972521050 | 28800 | 28800 | 28850 | 28800 | 328 |
| 369 | 20231019 | 132000 | 6963074500 | 28800 | 28800 | 28800 | 28800 | 425 |
| 370 | 20231019 | 131900 | 6950834500 | 28800 | 28800 | 28900 | 28800 | 268 |
| 371 | 20231019 | 131800 | 6943109200 | 28900 | 28800 | 28900 | 28800 | 230 |
| 372 | 20231019 | 131700 | 6936481950 | 28850 | 28800 | 28850 | 28800 | 546 |
| 373 | 20231019 | 131600 | 6920746650 | 28800 | 28800 | 28850 | 28800 | 162 |
| 374 | 20231019 | 131500 | 6916078650 | 28800 | 28850 | 28900 | 28800 | 3902 |
| 375 | 20231019 | 131400 | 6803511700 | 28900 | 28850 | 28900 | 28850 | 142 |
| 376 | 20231019 | 131300 | 6799409850 | 28850 | 28850 | 28850 | 28850 | 412 |
| 377 | 20231019 | 131200 | 6787523650 | 28850 | 28850 | 28900 | 28850 | 118 |
| 378 | 20231019 | 131100 | 6784117600 | 28850 | 28850 | 28900 | 28850 | 681 |
| 379 | 20231019 | 131000 | 6764458200 | 28850 | 28900 | 28900 | 28850 | 202 |
| 380 | 20231019 | 130900 | 6758627700 | 28850 | 28900 | 28900 | 28850 | 273 |
| 381 | 20231019 | 130800 | 6750750250 | 28900 | 28850 | 28900 | 28850 | 463 |
| 382 | 20231019 | 130700 | 6737385900 | 28900 | 28900 | 28900 | 28900 | 218 |
| 383 | 20231019 | 130600 | 6731085700 | 28900 | 28900 | 29000 | 28900 | 439 |
| 384 | 20231019 | 130500 | 6718389100 | 28900 | 28950 | 28950 | 28900 | 156 |
| 385 | 20231019 | 130400 | 6713879750 | 28950 | 28900 | 28950 | 28900 | 112 |
| 386 | 20231019 | 130300 | 6710642700 | 28900 | 28950 | 29000 | 28900 | 1773 |
| 387 | 20231019 | 130200 | 6659246600 | 28900 | 28950 | 28950 | 28850 | 2256 |
| 388 | 20231019 | 130100 | 6594050250 | 28950 | 28950 | 29000 | 28950 | 2329 |
| 389 | 20231019 | 130000 | 6526625050 | 28950 | 28950 | 29000 | 28950 | 1572 |
| 390 | 20231019 | 125900 | 6481115350 | 28950 | 28950 | 28950 | 28900 | 328 |
| 391 | 20231019 | 125800 | 6471621500 | 28950 | 29050 | 29050 | 28950 | 148 |
| 392 | 20231019 | 125700 | 6467328100 | 28950 | 28950 | 29100 | 28950 | 180 |
| 393 | 20231019 | 125600 | 6462106800 | 29000 | 28900 | 29050 | 28900 | 185 |
| 394 | 20231019 | 125500 | 6456757200 | 28900 | 28950 | 28950 | 28900 | 360 |
| 395 | 20231019 | 125400 | 6446339050 | 28950 | 29000 | 29100 | 28950 | 454 |
| 396 | 20231019 | 125300 | 6433167650 | 29000 | 29000 | 29000 | 29000 | 58 |
| 397 | 20231019 | 125200 | 6431485650 | 29000 | 29000 | 29050 | 29000 | 103 |
| 398 | 20231019 | 125100 | 6428498400 | 29000 | 29000 | 29050 | 29000 | 109 |
| 399 | 20231019 | 125000 | 6425336850 | 29000 | 29000 | 29100 | 29000 | 500 |
| 400 | 20231019 | 124900 | 6410816850 | 29000 | 29000 | 29050 | 28950 | 82 |
| 401 | 20231019 | 124800 | 6408438750 | 29000 | 29000 | 29000 | 28950 | 443 |
| 402 | 20231019 | 124700 | 6395608050 | 29000 | 29000 | 29050 | 28950 | 780 |
| 403 | 20231019 | 124600 | 6373020950 | 29000 | 29000 | 29050 | 28950 | 193 |
| 404 | 20231019 | 124500 | 6367424000 | 29000 | 29050 | 29050 | 28950 | 108 |
| 405 | 20231019 | 124400 | 6364293400 | 29050 | 29000 | 29050 | 28950 | 148 |
| 406 | 20231019 | 124300 | 6360002400 | 29050 | 28900 | 29050 | 28900 | 789 |
| 407 | 20231019 | 124200 | 6337121100 | 28900 | 28950 | 28950 | 28900 | 225 |
| 408 | 20231019 | 124100 | 6330616050 | 28950 | 28950 | 28950 | 28950 | 138 |
| 409 | 20231019 | 124000 | 6326620950 | 28950 | 28950 | 29000 | 28950 | 301 |
| 410 | 20231019 | 123900 | 6317906700 | 28950 | 28950 | 29000 | 28900 | 546 |
| 411 | 20231019 | 123800 | 6302103500 | 28900 | 28900 | 28950 | 28900 | 253 |
| 412 | 20231019 | 123700 | 6294791250 | 28850 | 28900 | 28950 | 28850 | 174 |
| 413 | 20231019 | 123600 | 6289769700 | 28900 | 28850 | 28900 | 28850 | 183 |
| 414 | 20231019 | 123500 | 6284485950 | 28850 | 28900 | 28900 | 28850 | 187 |
| 415 | 20231019 | 123400 | 6279084100 | 28900 | 28900 | 28950 | 28850 | 884 |
| 416 | 20231019 | 123300 | 6253527650 | 28950 | 28900 | 29000 | 28900 | 371 |
| 417 | 20231019 | 123200 | 6242804850 | 28900 | 28900 | 29000 | 28900 | 1303 |
| 418 | 20231019 | 123100 | 6205133800 | 28900 | 28900 | 28900 | 28900 | 137 |
| 419 | 20231019 | 123000 | 6201174500 | 28900 | 28900 | 28900 | 28850 | 234 |
| 420 | 20231019 | 122900 | 6194413900 | 28900 | 28850 | 28900 | 28850 | 184 |
| 421 | 20231019 | 122800 | 6189099550 | 28850 | 28850 | 28900 | 28850 | 767 |
| 422 | 20231019 | 122700 | 6166963750 | 28850 | 28900 | 28900 | 28850 | 1575 |
| 423 | 20231019 | 122600 | 6121446750 | 28950 | 28900 | 28950 | 28900 | 488 |
| 424 | 20231019 | 122500 | 6107343300 | 28950 | 28950 | 28950 | 28900 | 227 |
| 425 | 20231019 | 122400 | 6100781000 | 29000 | 28950 | 29000 | 28900 | 495 |
| 426 | 20231019 | 122300 | 6086460450 | 28950 | 28900 | 29000 | 28900 | 371 |
| 427 | 20231019 | 122200 | 6075731400 | 28900 | 28900 | 28950 | 28900 | 323 |
| 428 | 20231019 | 122100 | 6066382500 | 28900 | 28950 | 28950 | 28900 | 437 |
| 429 | 20231019 | 122000 | 6053742050 | 28950 | 28950 | 28950 | 28900 | 201 |
| 430 | 20231019 | 121900 | 6047923950 | 28900 | 28950 | 28950 | 28900 | 309 |
| 431 | 20231019 | 121800 | 6038983150 | 28950 | 28950 | 29000 | 28950 | 177 |
| 432 | 20231019 | 121700 | 6033856500 | 28950 | 28950 | 29000 | 28950 | 381 |
| 433 | 20231019 | 121600 | 6022822650 | 28950 | 28950 | 29000 | 28950 | 222 |
| 434 | 20231019 | 121500 | 6016395050 | 28950 | 28950 | 28950 | 28950 | 30 |
| 435 | 20231019 | 121400 | 6015526550 | 29000 | 28950 | 29000 | 28950 | 95 |
| 436 | 20231019 | 121300 | 6012775600 | 28950 | 28950 | 29000 | 28900 | 399 |
| 437 | 20231019 | 121200 | 6001225500 | 28950 | 28950 | 28950 | 28950 | 236 |
| 438 | 20231019 | 121100 | 5994393300 | 28950 | 28950 | 29000 | 28950 | 97 |
| 439 | 20231019 | 121000 | 5991584650 | 28950 | 28950 | 28950 | 28950 | 179 |
| 440 | 20231019 | 120900 | 5986402600 | 28950 | 28950 | 29000 | 28950 | 403 |
| 441 | 20231019 | 120800 | 5974735500 | 29000 | 28950 | 29000 | 28950 | 204 |
| 442 | 20231019 | 120700 | 5968827600 | 28950 | 29000 | 29000 | 28950 | 102 |
| 443 | 20231019 | 120600 | 5965874500 | 29000 | 28950 | 29000 | 28950 | 231 |
| 444 | 20231019 | 120500 | 5959183450 | 29000 | 29000 | 29050 | 28950 | 52 |
| 445 | 20231019 | 120400 | 5957677200 | 28950 | 28950 | 29050 | 28950 | 313 |
| 446 | 20231019 | 120300 | 5948610500 | 28950 | 28950 | 29000 | 28950 | 329 |
| 447 | 20231019 | 120200 | 5939081900 | 29000 | 29000 | 29000 | 28950 | 167 |
| 448 | 20231019 | 120100 | 5934246900 | 29000 | 28950 | 29050 | 28950 | 483 |
| 449 | 20231019 | 120000 | 5920227650 | 28950 | 28950 | 29050 | 28950 | 800 |
| 450 | 20231019 | 115900 | 5897007300 | 29000 | 28950 | 29000 | 28950 | 208 |
| 451 | 20231019 | 115800 | 5890983300 | 29000 | 29000 | 29000 | 29000 | 317 |
| 452 | 20231019 | 115700 | 5881790300 | 29000 | 29050 | 29100 | 29000 | 359 |
| 453 | 20231019 | 115600 | 5871376450 | 29000 | 29050 | 29050 | 29000 | 276 |
| 454 | 20231019 | 115500 | 5863364000 | 29100 | 29100 | 29150 | 29000 | 365 |
| 455 | 20231019 | 115400 | 5852748400 | 29100 | 29000 | 29150 | 29000 | 313 |
| 456 | 20231019 | 115300 | 5843641950 | 28950 | 28950 | 29150 | 28950 | 43 |
| 457 | 20231019 | 115200 | 5842396900 | 28950 | 29100 | 29200 | 28800 | 15778 |
| 458 | 20231019 | 115100 | 5386084750 | 29100 | 29200 | 29250 | 29100 | 130 |
| 459 | 20231019 | 115000 | 5382294400 | 29100 | 29150 | 29150 | 29100 | 427 |
| 460 | 20231019 | 114900 | 5369863300 | 29150 | 29300 | 29300 | 29100 | 148 |
| 461 | 20231019 | 114800 | 5365552300 | 29300 | 29150 | 29300 | 29100 | 1481 |
| 462 | 20231019 | 114700 | 5322378650 | 29150 | 29150 | 29200 | 29150 | 112 |
| 463 | 20231019 | 114600 | 5319108900 | 29150 | 29150 | 29200 | 29100 | 265 |
| 464 | 20231019 | 114500 | 5311386800 | 29150 | 29100 | 29150 | 29050 | 168 |
| 465 | 20231019 | 114400 | 5306499800 | 29100 | 29000 | 29100 | 29000 | 663 |
| 466 | 20231019 | 114300 | 5287251200 | 29100 | 29050 | 29100 | 29000 | 3024 |
| 467 | 20231019 | 114200 | 5199526800 | 29050 | 29100 | 29100 | 29050 | 82 |
| 468 | 20231019 | 114100 | 5197144400 | 29000 | 29050 | 29100 | 29000 | 277 |
| 469 | 20231019 | 114000 | 5189093600 | 29050 | 29050 | 29100 | 29050 | 444 |
| 470 | 20231019 | 113900 | 5176193050 | 29050 | 29050 | 29100 | 29050 | 436 |
| 471 | 20231019 | 113800 | 5163525000 | 29050 | 29050 | 29150 | 29050 | 553 |
| 472 | 20231019 | 113700 | 5147427750 | 29050 | 29050 | 29050 | 29050 | 361 |
| 473 | 20231019 | 113600 | 5136940700 | 29050 | 29100 | 29100 | 29050 | 402 |
| 474 | 20231019 | 113500 | 5125252600 | 29100 | 29100 | 29100 | 29050 | 409 |
| 475 | 20231019 | 113400 | 5113353650 | 29050 | 29100 | 29100 | 29050 | 675 |
| 476 | 20231019 | 113300 | 5093740000 | 29150 | 29100 | 29150 | 29050 | 350 |
| 477 | 20231019 | 113200 | 5083555350 | 29100 | 29100 | 29100 | 29000 | 3328 |
| 478 | 20231019 | 113100 | 4986852150 | 29150 | 29100 | 29150 | 29100 | 208 |
| 479 | 20231019 | 113000 | 4980798100 | 29100 | 29100 | 29150 | 29100 | 1880 |
| 480 | 20231019 | 112900 | 4926084800 | 29100 | 29150 | 29150 | 29100 | 1508 |
| 481 | 20231019 | 112800 | 4882198750 | 29150 | 29200 | 29250 | 29100 | 2233 |
| 482 | 20231019 | 112700 | 4817120650 | 29200 | 29200 | 29200 | 29150 | 349 |
| 483 | 20231019 | 112600 | 4806935600 | 29200 | 29200 | 29250 | 29200 | 196 |
| 484 | 20231019 | 112500 | 4801212200 | 29200 | 29200 | 29200 | 29200 | 374 |
| 485 | 20231019 | 112400 | 4790291400 | 29200 | 29300 | 29350 | 29200 | 1092 |
| 486 | 20231019 | 112300 | 4758252900 | 29350 | 29200 | 29350 | 29150 | 1985 |
| 487 | 20231019 | 112200 | 4700185800 | 29200 | 29200 | 29200 | 29150 | 521 |
| 488 | 20231019 | 112100 | 4684979000 | 29200 | 29200 | 29250 | 29150 | 957 |
| 489 | 20231019 | 112000 | 4657057950 | 29200 | 29200 | 29250 | 29150 | 1175 |
| 490 | 20231019 | 111900 | 4622759950 | 29200 | 29300 | 29350 | 29200 | 5494 |
| 491 | 20231019 | 111800 | 4462120750 | 29300 | 29350 | 29350 | 29300 | 2182 |
| 492 | 20231019 | 111700 | 4398184050 | 29350 | 29350 | 29400 | 29300 | 867 |
| 493 | 20231019 | 111600 | 4372738000 | 29350 | 29400 | 29400 | 29350 | 561 |
| 494 | 20231019 | 111500 | 4356269900 | 29350 | 29400 | 29400 | 29350 | 871 |
| 495 | 20231019 | 111400 | 4330674250 | 29400 | 29400 | 29500 | 29400 | 2237 |
| 496 | 20231019 | 111300 | 4264903850 | 29400 | 29500 | 29500 | 29400 | 866 |
| 497 | 20231019 | 111200 | 4239405100 | 29450 | 29500 | 29500 | 29450 | 233 |
| 498 | 20231019 | 111100 | 4232535550 | 29500 | 29550 | 29600 | 29500 | 258 |
| 499 | 20231019 | 111000 | 4224917450 | 29600 | 29550 | 29650 | 29500 | 396 |
| 500 | 20231019 | 110900 | 4213233400 | 29600 | 29500 | 29600 | 29500 | 153 |
| 501 | 20231019 | 110800 | 4208714850 | 29550 | 29500 | 29550 | 29450 | 901 |
| 502 | 20231019 | 110700 | 4182094650 | 29500 | 29450 | 29500 | 29400 | 1741 |
| 503 | 20231019 | 110600 | 4130825600 | 29450 | 29500 | 29500 | 29450 | 253 |
| 504 | 20231019 | 110500 | 4123374200 | 29450 | 29500 | 29500 | 29450 | 199 |
| 505 | 20231019 | 110400 | 4117507500 | 29500 | 29500 | 29500 | 29450 | 297 |
| 506 | 20231019 | 110300 | 4108757850 | 29450 | 29450 | 29450 | 29450 | 442 |
| 507 | 20231019 | 110200 | 4095740950 | 29450 | 29450 | 29500 | 29450 | 774 |
| 508 | 20231019 | 110100 | 4072942150 | 29450 | 29500 | 29550 | 29450 | 4833 |
| 509 | 20231019 | 110000 | 3930371950 | 29500 | 29550 | 29600 | 29500 | 265 |
| 510 | 20231019 | 105900 | 3922541750 | 29600 | 29500 | 29600 | 29500 | 711 |
| 511 | 20231019 | 105800 | 3901538750 | 29500 | 29550 | 29550 | 29500 | 363 |
| 512 | 20231019 | 105700 | 3890825800 | 29500 | 29500 | 29550 | 29500 | 392 |
| 513 | 20231019 | 105600 | 3879258650 | 29500 | 29550 | 29550 | 29500 | 249 |
| 514 | 20231019 | 105500 | 3871908600 | 29600 | 29600 | 29600 | 29500 | 3068 |
| 515 | 20231019 | 105400 | 3781259850 | 29650 | 29600 | 29650 | 29600 | 2309 |
| 516 | 20231019 | 105300 | 3712911850 | 29650 | 29600 | 29650 | 29600 | 730 |
| 517 | 20231019 | 105200 | 3691284550 | 29600 | 29600 | 29650 | 29600 | 629 |
| 518 | 20231019 | 105100 | 3672658850 | 29600 | 29600 | 29650 | 29600 | 619 |
| 519 | 20231019 | 105000 | 3654320300 | 29600 | 29650 | 29650 | 29600 | 3616 |
| 520 | 20231019 | 104900 | 3547162950 | 29700 | 29650 | 29700 | 29650 | 112 |
| 521 | 20231019 | 104800 | 3543839650 | 29700 | 29700 | 29750 | 29650 | 719 |
| 522 | 20231019 | 104700 | 3522488450 | 29700 | 29700 | 29700 | 29650 | 1611 |
| 523 | 20231019 | 104600 | 3474644900 | 29750 | 29750 | 29750 | 29700 | 115 |
| 524 | 20231019 | 104500 | 3471225750 | 29750 | 29750 | 29750 | 29700 | 1483 |
| 525 | 20231019 | 104400 | 3427165950 | 29700 | 29750 | 29750 | 29700 | 2019 |
| 526 | 20231019 | 104300 | 3367128600 | 29750 | 29750 | 29800 | 29750 | 538 |
| 527 | 20231019 | 104200 | 3351120900 | 29750 | 29800 | 29800 | 29750 | 336 |
| 528 | 20231019 | 104100 | 3341119950 | 29800 | 29800 | 29850 | 29800 | 1758 |
| 529 | 20231019 | 104000 | 3288731150 | 29800 | 29850 | 29850 | 29800 | 1367 |
| 530 | 20231019 | 103900 | 3247939450 | 29850 | 29800 | 29850 | 29800 | 390 |
| 531 | 20231019 | 103800 | 3236300250 | 29850 | 29850 | 29850 | 29850 | 1010 |
| 532 | 20231019 | 103700 | 3206151750 | 29850 | 29950 | 29950 | 29850 | 2056 |
| 533 | 20231019 | 103600 | 3144670450 | 29950 | 29950 | 30000 | 29950 | 172 |
| 534 | 20231019 | 103500 | 3139518800 | 29950 | 29950 | 29950 | 29900 | 185 |
| 535 | 20231019 | 103400 | 3133979050 | 29950 | 29950 | 30000 | 29950 | 192 |
| 536 | 20231019 | 103300 | 3128226650 | 30000 | 29950 | 30000 | 29900 | 1385 |
| 537 | 20231019 | 103200 | 3086748750 | 30000 | 29950 | 30000 | 29950 | 604 |
| 538 | 20231019 | 103100 | 3068635000 | 29950 | 29950 | 29950 | 29950 | 292 |
| 539 | 20231019 | 103000 | 3059889600 | 29950 | 29950 | 29950 | 29950 | 135 |
| 540 | 20231019 | 102900 | 3055846350 | 30000 | 30050 | 30050 | 29950 | 710 |
| 541 | 20231019 | 102800 | 3034543550 | 30050 | 30050 | 30100 | 30050 | 466 |
| 542 | 20231019 | 102700 | 3020529850 | 30050 | 30050 | 30050 | 29950 | 472 |
| 543 | 20231019 | 102600 | 3006370500 | 30050 | 30050 | 30050 | 29950 | 927 |
| 544 | 20231019 | 102500 | 2978590950 | 30000 | 30050 | 30050 | 30000 | 293 |
| 545 | 20231019 | 102400 | 2969800450 | 30050 | 30000 | 30100 | 30000 | 290 |
| 546 | 20231019 | 102300 | 2961097850 | 30000 | 30000 | 30000 | 30000 | 88 |
| 547 | 20231019 | 102200 | 2958457850 | 30000 | 30000 | 30100 | 30000 | 244 |
| 548 | 20231019 | 102100 | 2951132250 | 30000 | 30000 | 30000 | 29950 | 163 |
| 549 | 20231019 | 102000 | 2946243100 | 30050 | 30050 | 30050 | 30050 | 23 |
| 550 | 20231019 | 101900 | 2945551950 | 30050 | 30050 | 30050 | 30000 | 287 |
| 551 | 20231019 | 101800 | 2936934750 | 30000 | 30000 | 30000 | 30000 | 251 |
| 552 | 20231019 | 101700 | 2929404750 | 30000 | 30050 | 30100 | 30000 | 513 |
| 553 | 20231019 | 101600 | 2913995000 | 30100 | 30050 | 30100 | 30050 | 138 |
| 554 | 20231019 | 101500 | 2909847300 | 30050 | 30050 | 30100 | 30000 | 350 |
| 555 | 20231019 | 101400 | 2899343350 | 30050 | 30100 | 30100 | 30000 | 428 |
| 556 | 20231019 | 101300 | 2886485900 | 30100 | 30000 | 30100 | 30000 | 225 |
| 557 | 20231019 | 101200 | 2879724200 | 30100 | 30000 | 30100 | 30000 | 59 |
| 558 | 20231019 | 101100 | 2877952850 | 30000 | 30000 | 30000 | 30000 | 118 |
| 559 | 20231019 | 101000 | 2874412850 | 30050 | 30000 | 30050 | 29950 | 188 |
| 560 | 20231019 | 100900 | 2868774750 | 30000 | 30000 | 30100 | 30000 | 289 |
| 561 | 20231019 | 100800 | 2860104350 | 29950 | 29950 | 30100 | 29950 | 931 |
| 562 | 20231019 | 100700 | 2832192950 | 29950 | 30000 | 30000 | 29950 | 585 |
| 563 | 20231019 | 100600 | 2814646650 | 29950 | 30000 | 30100 | 29950 | 1582 |
| 564 | 20231019 | 100500 | 2767137650 | 30000 | 30100 | 30100 | 30000 | 1198 |
| 565 | 20231019 | 100400 | 2731134350 | 30100 | 30250 | 30250 | 30100 | 3489 |
| 566 | 20231019 | 100300 | 2625813400 | 30250 | 30300 | 30350 | 30250 | 461 |
| 567 | 20231019 | 100200 | 2611845500 | 30350 | 30200 | 30400 | 30200 | 2121 |
| 568 | 20231019 | 100100 | 2547476250 | 30200 | 30250 | 30300 | 30200 | 1963 |
| 569 | 20231019 | 100000 | 2488096600 | 30250 | 30200 | 30300 | 30200 | 1202 |
| 570 | 20231019 | 095900 | 2451767950 | 30200 | 30100 | 30250 | 30100 | 712 |
| 571 | 20231019 | 095800 | 2430274900 | 30100 | 30050 | 30150 | 30050 | 682 |
| 572 | 20231019 | 095700 | 2409752900 | 30150 | 29900 | 30150 | 29900 | 709 |
| 573 | 20231019 | 095600 | 2388459750 | 29900 | 29900 | 29950 | 29900 | 616 |
| 574 | 20231019 | 095500 | 2370034300 | 29850 | 29900 | 29950 | 29850 | 488 |
| 575 | 20231019 | 095400 | 2355449700 | 29900 | 29900 | 29900 | 29800 | 850 |
| 576 | 20231019 | 095300 | 2330063150 | 29900 | 29900 | 29900 | 29800 | 569 |
| 577 | 20231019 | 095200 | 2313063900 | 29900 | 29850 | 29900 | 29800 | 633 |
| 578 | 20231019 | 095100 | 2294171700 | 29850 | 29800 | 29850 | 29800 | 507 |
| 579 | 20231019 | 095000 | 2279059300 | 29800 | 29850 | 29850 | 29800 | 553 |
| 580 | 20231019 | 094900 | 2262571600 | 29850 | 29900 | 29900 | 29800 | 2425 |
| 581 | 20231019 | 094800 | 2190204000 | 29900 | 29900 | 29900 | 29850 | 306 |
| 582 | 20231019 | 094700 | 2181061850 | 29900 | 29900 | 30000 | 29850 | 592 |
| 583 | 20231019 | 094600 | 2163375150 | 29900 | 29850 | 29900 | 29850 | 557 |
| 584 | 20231019 | 094500 | 2146747250 | 29900 | 29900 | 29900 | 29850 | 211 |
| 585 | 20231019 | 094400 | 2140440550 | 29900 | 29900 | 29900 | 29850 | 745 |
| 586 | 20231019 | 094300 | 2118171150 | 29900 | 29950 | 29950 | 29900 | 459 |
| 587 | 20231019 | 094200 | 2104432900 | 29950 | 30000 | 30000 | 29900 | 228 |
| 588 | 20231019 | 094100 | 2097606450 | 30000 | 29950 | 30000 | 29900 | 396 |
| 589 | 20231019 | 094000 | 2085755250 | 29950 | 30000 | 30050 | 29950 | 617 |
| 590 | 20231019 | 093900 | 2067256400 | 30050 | 30050 | 30100 | 30050 | 330 |
| 591 | 20231019 | 093800 | 2057332350 | 29950 | 29800 | 29950 | 29800 | 600 |
| 592 | 20231019 | 093700 | 2039439500 | 29800 | 29750 | 29850 | 29750 | 494 |
| 593 | 20231019 | 093600 | 2024712250 | 29750 | 29750 | 29800 | 29700 | 772 |
| 594 | 20231019 | 093500 | 2001744500 | 29700 | 29700 | 29800 | 29650 | 1085 |
| 595 | 20231019 | 093400 | 1969528150 | 29700 | 29700 | 29750 | 29650 | 336 |
| 596 | 20231019 | 093300 | 1959552150 | 29700 | 29700 | 29750 | 29650 | 514 |
| 597 | 20231019 | 093200 | 1944291400 | 29700 | 29650 | 29700 | 29650 | 534 |
| 598 | 20231019 | 093100 | 1928443850 | 29650 | 29750 | 29750 | 29600 | 544 |
| 599 | 20231019 | 093000 | 1912303200 | 29600 | 29600 | 29700 | 29600 | 885 |
| 600 | 20231019 | 092900 | 1886074250 | 29650 | 29650 | 29700 | 29600 | 1000 |
| 601 | 20231019 | 092800 | 1856467700 | 29650 | 29650 | 29750 | 29650 | 1477 |
| 602 | 20231019 | 092700 | 1812651250 | 29650 | 29850 | 30000 | 29650 | 6769 |
| 603 | 20231019 | 092600 | 1611411500 | 29850 | 29800 | 29850 | 29800 | 580 |
| 604 | 20231019 | 092500 | 1594127400 | 29800 | 29750 | 29900 | 29750 | 758 |
| 605 | 20231019 | 092400 | 1571523800 | 29800 | 29850 | 29850 | 29750 | 1229 |
| 606 | 20231019 | 092300 | 1534875700 | 29800 | 29850 | 29850 | 29750 | 2630 |
| 607 | 20231019 | 092200 | 1456481800 | 29850 | 29900 | 29900 | 29850 | 590 |
| 608 | 20231019 | 092100 | 1438846200 | 29850 | 29900 | 29950 | 29850 | 1004 |
| 609 | 20231019 | 092000 | 1408860450 | 29900 | 29850 | 29950 | 29850 | 428 |
| 610 | 20231019 | 091900 | 1396081650 | 29900 | 29900 | 29900 | 29850 | 269 |
| 611 | 20231019 | 091800 | 1388044250 | 29900 | 29900 | 29900 | 29850 | 423 |
| 612 | 20231019 | 091700 | 1375414850 | 29900 | 29850 | 29900 | 29850 | 901 |
| 613 | 20231019 | 091600 | 1348517450 | 29900 | 29850 | 29950 | 29850 | 1304 |
| 614 | 20231019 | 091500 | 1309558700 | 29900 | 29850 | 29950 | 29850 | 1545 |
| 615 | 20231019 | 091400 | 1263392550 | 29900 | 29950 | 29950 | 29850 | 1074 |
| 616 | 20231019 | 091300 | 1231297100 | 30100 | 30050 | 30100 | 29850 | 3752 |
| 617 | 20231019 | 091200 | 1118891050 | 30050 | 30050 | 30200 | 29950 | 824 |
| 618 | 20231019 | 091100 | 1094150600 | 30050 | 30050 | 30050 | 29900 | 2765 |
| 619 | 20231019 | 091000 | 1011271100 | 30000 | 30000 | 30050 | 29900 | 5152 |
| 620 | 20231019 | 090900 | 856824950 | 30050 | 30100 | 30100 | 30000 | 933 |
| 621 | 20231019 | 090800 | 828797250 | 30050 | 29900 | 30050 | 29900 | 363 |
| 622 | 20231019 | 090700 | 817896350 | 29900 | 30050 | 30100 | 29900 | 6387 |
| 623 | 20231019 | 090600 | 626307550 | 30050 | 30200 | 30200 | 30050 | 2435 |
| 624 | 20231019 | 090500 | 553029600 | 30200 | 30050 | 30350 | 30050 | 1745 |
| 625 | 20231019 | 090400 | 500427500 | 30050 | 30400 | 30400 | 30050 | 5627 |
| 626 | 20231019 | 090300 | 330190300 | 30400 | 30300 | 30450 | 30300 | 679 |
| 627 | 20231019 | 090200 | 309587050 | 30300 | 30400 | 30400 | 30200 | 3817 |
| 628 | 20231019 | 090100 | 193922750 | 30400 | 30600 | 30700 | 30400 | 3682 |
| 629 | 20231019 | 090000 | 81484200 | 30550 | 30600 | 30600 | 30550 | 2538 |