33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 3 | 20231019 | 192100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20231019 | 192000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20231019 | 191900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20231019 | 191800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20231019 | 191700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20231019 | 191600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20231019 | 191500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20231019 | 191400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20231019 | 191300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20231019 | 191200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20231019 | 191100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20231019 | 191000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20231019 | 190900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20231019 | 190800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20231019 | 190700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20231019 | 190600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20231019 | 190500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20231019 | 190400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20231019 | 190300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20231019 | 190200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20231019 | 190100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20231019 | 190000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20231019 | 185900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20231019 | 185800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20231019 | 185700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20231019 | 185600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20231019 | 185500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20231019 | 185400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20231019 | 185300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20231019 | 185200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 33 | 20231019 | 185100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20231019 | 185000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20231019 | 184900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20231019 | 184800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20231019 | 184700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20231019 | 184600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20231019 | 184500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20231019 | 184400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20231019 | 184300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20231019 | 184200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20231019 | 184100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20231019 | 184000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20231019 | 183900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20231019 | 183800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20231019 | 183700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20231019 | 183600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20231019 | 183500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20231019 | 183400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20231019 | 183300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20231019 | 183200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20231019 | 183100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20231019 | 183000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20231019 | 182900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20231019 | 182800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20231019 | 182700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20231019 | 182600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20231019 | 182500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20231019 | 182400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20231019 | 182300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20231019 | 182200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 63 | 20231019 | 182100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20231019 | 182000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20231019 | 181900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20231019 | 181800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20231019 | 181700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20231019 | 181600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20231019 | 181500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20231019 | 181400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20231019 | 181300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20231019 | 181200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20231019 | 181100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20231019 | 181000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20231019 | 180900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20231019 | 180800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20231019 | 180700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20231019 | 180600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20231019 | 180500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20231019 | 180400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20231019 | 180300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20231019 | 180200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20231019 | 180100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20231019 | 180000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20231019 | 175900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20231019 | 175800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20231019 | 175700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20231019 | 175600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20231019 | 175500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20231019 | 175400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20231019 | 175300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20231019 | 175200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 93 | 20231019 | 175100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20231019 | 175000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20231019 | 174900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20231019 | 174800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20231019 | 174700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20231019 | 174600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20231019 | 174500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20231019 | 174400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20231019 | 174300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20231019 | 174200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20231019 | 174100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20231019 | 174000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20231019 | 173900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20231019 | 173800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20231019 | 173700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20231019 | 173600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20231019 | 173500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20231019 | 173400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20231019 | 173300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20231019 | 173200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20231019 | 173100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20231019 | 173000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20231019 | 172900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20231019 | 172800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20231019 | 172700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20231019 | 172600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20231019 | 172500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20231019 | 172400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20231019 | 172300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20231019 | 172200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 123 | 20231019 | 172100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20231019 | 172000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20231019 | 171900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20231019 | 171800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20231019 | 171700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20231019 | 171600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20231019 | 171500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20231019 | 171400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20231019 | 171300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20231019 | 171200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20231019 | 171100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20231019 | 171000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20231019 | 170900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20231019 | 170800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20231019 | 170700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20231019 | 170600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20231019 | 170500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20231019 | 170400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20231019 | 170300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20231019 | 170200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20231019 | 170100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20231019 | 170000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20231019 | 165900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20231019 | 165800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20231019 | 165700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20231019 | 165600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20231019 | 165500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20231019 | 165400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20231019 | 165300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20231019 | 165200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 153 | 20231019 | 165100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20231019 | 165000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20231019 | 164900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20231019 | 164800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20231019 | 164700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20231019 | 164600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20231019 | 164500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20231019 | 164400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20231019 | 164300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20231019 | 164200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20231019 | 164100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20231019 | 164000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20231019 | 163900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20231019 | 163800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20231019 | 163700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20231019 | 163600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20231019 | 163500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20231019 | 163400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20231019 | 163300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20231019 | 163200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20231019 | 163100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20231019 | 163000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20231019 | 162900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20231019 | 162800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20231019 | 162700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20231019 | 162600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20231019 | 162500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20231019 | 162400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20231019 | 162300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20231019 | 162200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 183 | 20231019 | 162100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20231019 | 162000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20231019 | 161900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20231019 | 161800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20231019 | 161700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20231019 | 161600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20231019 | 161500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20231019 | 161400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20231019 | 161300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20231019 | 161200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20231019 | 161100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20231019 | 161000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20231019 | 160900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20231019 | 160800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20231019 | 160700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20231019 | 160600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20231019 | 160500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20231019 | 160400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20231019 | 160300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20231019 | 160200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20231019 | 160100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20231019 | 160000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20231019 | 155900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20231019 | 155800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20231019 | 155700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20231019 | 155600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20231019 | 155500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20231019 | 155400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20231019 | 155300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20231019 | 155200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 213 | 20231019 | 155100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20231019 | 155000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20231019 | 154900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20231019 | 154800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20231019 | 154700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20231019 | 154600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20231019 | 154500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20231019 | 154400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20231019 | 154300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20231019 | 154200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20231019 | 154100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20231019 | 154000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20231019 | 153900 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20231019 | 153800 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20231019 | 153700 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20231019 | 153600 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20231019 | 153500 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20231019 | 153400 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20231019 | 153300 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20231019 | 153200 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20231019 | 153100 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20231019 | 153000 | 8514827700 | 44400 | 44400 | 44400 | 44400 | 2900 |
| 235 | 20231019 | 152900 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20231019 | 152800 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20231019 | 152700 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20231019 | 152600 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20231019 | 152500 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20231019 | 152400 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20231019 | 152300 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20231019 | 152200 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 243 | 20231019 | 152100 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20231019 | 152000 | 8386067700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20231019 | 151900 | 8386067700 | 44750 | 44500 | 44900 | 44500 | 440 |
| 246 | 20231019 | 151800 | 8366393550 | 44500 | 44500 | 44600 | 44450 | 307 |
| 247 | 20231019 | 151700 | 8352729900 | 44650 | 44550 | 44650 | 44450 | 512 |
| 248 | 20231019 | 151600 | 8329924100 | 44600 | 44450 | 44600 | 44400 | 447 |
| 249 | 20231019 | 151500 | 8310026500 | 44450 | 44500 | 44550 | 44400 | 456 |
| 250 | 20231019 | 151400 | 8289745950 | 44450 | 44450 | 44550 | 44400 | 297 |
| 251 | 20231019 | 151300 | 8276539350 | 44500 | 44450 | 44500 | 44450 | 648 |
| 252 | 20231019 | 151200 | 8247726500 | 44500 | 44450 | 44500 | 44450 | 446 |
| 253 | 20231019 | 151100 | 8227894800 | 44500 | 44500 | 44600 | 44450 | 675 |
| 254 | 20231019 | 151000 | 8197863450 | 44500 | 44550 | 44600 | 44500 | 352 |
| 255 | 20231019 | 150900 | 8182187550 | 44550 | 44650 | 44650 | 44500 | 622 |
| 256 | 20231019 | 150800 | 8154470100 | 44650 | 44550 | 44650 | 44550 | 813 |
| 257 | 20231019 | 150700 | 8118229650 | 44550 | 44550 | 44650 | 44550 | 403 |
| 258 | 20231019 | 150600 | 8100262850 | 44600 | 44550 | 44600 | 44550 | 478 |
| 259 | 20231019 | 150500 | 8078958400 | 44550 | 44600 | 44650 | 44500 | 1701 |
| 260 | 20231019 | 150400 | 8003185900 | 44600 | 44700 | 44750 | 44550 | 1337 |
| 261 | 20231019 | 150300 | 7943495900 | 44650 | 44750 | 44850 | 44650 | 519 |
| 262 | 20231019 | 150200 | 7920281250 | 44750 | 44750 | 44800 | 44700 | 418 |
| 263 | 20231019 | 150100 | 7901590750 | 44700 | 44600 | 44750 | 44600 | 256 |
| 264 | 20231019 | 150000 | 7890160350 | 44650 | 44650 | 44750 | 44600 | 632 |
| 265 | 20231019 | 145900 | 7861916250 | 44650 | 44650 | 44700 | 44600 | 373 |
| 266 | 20231019 | 145800 | 7845261100 | 44650 | 44600 | 44650 | 44600 | 385 |
| 267 | 20231019 | 145700 | 7828080500 | 44650 | 44650 | 44700 | 44600 | 271 |
| 268 | 20231019 | 145600 | 7815983350 | 44600 | 44600 | 44700 | 44600 | 1447 |
| 269 | 20231019 | 145500 | 7751431300 | 44600 | 44600 | 44700 | 44600 | 301 |
| 270 | 20231019 | 145400 | 7737996400 | 44600 | 44600 | 44700 | 44600 | 230 |
| 271 | 20231019 | 145300 | 7727729550 | 44600 | 44600 | 44700 | 44600 | 388 |
| 272 | 20231019 | 145200 | 7710413950 | 44600 | 44800 | 44850 | 44600 | 715 |
| 273 | 20231019 | 145100 | 7678413650 | 44800 | 44650 | 44800 | 44600 | 514 |
| 274 | 20231019 | 145000 | 7655438150 | 44650 | 44650 | 44750 | 44600 | 374 |
| 275 | 20231019 | 144900 | 7638747600 | 44650 | 44650 | 44750 | 44600 | 485 |
| 276 | 20231019 | 144800 | 7617078800 | 44650 | 44650 | 44750 | 44650 | 300 |
| 277 | 20231019 | 144700 | 7603675050 | 44650 | 44600 | 44750 | 44600 | 544 |
| 278 | 20231019 | 144600 | 7579383350 | 44600 | 44600 | 44650 | 44600 | 473 |
| 279 | 20231019 | 144500 | 7558278400 | 44600 | 44700 | 44700 | 44600 | 489 |
| 280 | 20231019 | 144400 | 7536461600 | 44650 | 44650 | 44700 | 44650 | 358 |
| 281 | 20231019 | 144300 | 7520470800 | 44700 | 44700 | 44750 | 44650 | 626 |
| 282 | 20231019 | 144200 | 7492494000 | 44700 | 44700 | 44750 | 44700 | 713 |
| 283 | 20231019 | 144100 | 7460616400 | 44700 | 44750 | 44800 | 44700 | 288 |
| 284 | 20231019 | 144000 | 7447734600 | 44750 | 44750 | 44800 | 44700 | 429 |
| 285 | 20231019 | 143900 | 7428541400 | 44750 | 44750 | 44800 | 44750 | 192 |
| 286 | 20231019 | 143800 | 7419948900 | 44750 | 44800 | 44850 | 44750 | 430 |
| 287 | 20231019 | 143700 | 7400684950 | 44800 | 44750 | 44850 | 44750 | 234 |
| 288 | 20231019 | 143600 | 7390204400 | 44750 | 44800 | 44800 | 44750 | 435 |
| 289 | 20231019 | 143500 | 7370724600 | 44800 | 44950 | 44950 | 44800 | 628 |
| 290 | 20231019 | 143400 | 7342565400 | 44900 | 44950 | 45000 | 44900 | 493 |
| 291 | 20231019 | 143300 | 7320413800 | 44950 | 45000 | 45050 | 44950 | 519 |
| 292 | 20231019 | 143200 | 7297061800 | 45000 | 45000 | 45050 | 45000 | 46 |
| 293 | 20231019 | 143100 | 7294991450 | 45050 | 45050 | 45050 | 45000 | 344 |
| 294 | 20231019 | 143000 | 7279497500 | 45100 | 45100 | 45100 | 45050 | 263 |
| 295 | 20231019 | 142900 | 7267645750 | 45100 | 45100 | 45100 | 45050 | 252 |
| 296 | 20231019 | 142800 | 7256288150 | 45050 | 45050 | 45100 | 45050 | 326 |
| 297 | 20231019 | 142700 | 7241597650 | 45100 | 45050 | 45100 | 45050 | 267 |
| 298 | 20231019 | 142600 | 7229563550 | 45050 | 45100 | 45150 | 45050 | 196 |
| 299 | 20231019 | 142500 | 7220721500 | 45100 | 45100 | 45150 | 45100 | 164 |
| 300 | 20231019 | 142400 | 7213320600 | 45100 | 45150 | 45150 | 45100 | 366 |
| 301 | 20231019 | 142300 | 7196807200 | 45150 | 45150 | 45250 | 45150 | 107 |
| 302 | 20231019 | 142200 | 7191972400 | 45200 | 45250 | 45300 | 45200 | 172 |
| 303 | 20231019 | 142100 | 7184190100 | 45300 | 45300 | 45300 | 45250 | 353 |
| 304 | 20231019 | 142000 | 7168209250 | 45300 | 45250 | 45300 | 45250 | 134 |
| 305 | 20231019 | 141900 | 7162142250 | 45250 | 45200 | 45300 | 45200 | 71 |
| 306 | 20231019 | 141800 | 7158929300 | 45200 | 45200 | 45250 | 45100 | 592 |
| 307 | 20231019 | 141700 | 7132201150 | 45250 | 45300 | 45300 | 45250 | 451 |
| 308 | 20231019 | 141600 | 7111774800 | 45300 | 45300 | 45300 | 45250 | 94 |
| 309 | 20231019 | 141500 | 7107516900 | 45250 | 45250 | 45300 | 45250 | 194 |
| 310 | 20231019 | 141400 | 7098733950 | 45250 | 45300 | 45300 | 45250 | 93 |
| 311 | 20231019 | 141300 | 7094522150 | 45250 | 45300 | 45450 | 45200 | 263 |
| 312 | 20231019 | 141200 | 7082609850 | 45300 | 45200 | 45400 | 45150 | 228 |
| 313 | 20231019 | 141100 | 7072281950 | 45200 | 45400 | 45450 | 45200 | 570 |
| 314 | 20231019 | 141000 | 7046473000 | 45450 | 45350 | 45450 | 45300 | 137 |
| 315 | 20231019 | 140900 | 7040256350 | 45300 | 45250 | 45300 | 45200 | 128 |
| 316 | 20231019 | 140800 | 7034464300 | 45250 | 45450 | 45450 | 45250 | 346 |
| 317 | 20231019 | 140700 | 7018774950 | 45500 | 45400 | 45500 | 45350 | 190 |
| 318 | 20231019 | 140600 | 7010139550 | 45400 | 45350 | 45400 | 45300 | 87 |
| 319 | 20231019 | 140500 | 7006193900 | 45350 | 45400 | 45500 | 45350 | 167 |
| 320 | 20231019 | 140400 | 6998605900 | 45500 | 45450 | 45500 | 45400 | 138 |
| 321 | 20231019 | 140300 | 6992333050 | 45500 | 45500 | 45500 | 45450 | 126 |
| 322 | 20231019 | 140200 | 6986604050 | 45500 | 45450 | 45500 | 45400 | 180 |
| 323 | 20231019 | 140100 | 6978426750 | 45450 | 45400 | 45450 | 45400 | 115 |
| 324 | 20231019 | 140000 | 6973201900 | 45400 | 45400 | 45400 | 45350 | 102 |
| 325 | 20231019 | 135900 | 6968571750 | 45300 | 45400 | 45500 | 45300 | 586 |
| 326 | 20231019 | 135800 | 6942007100 | 45450 | 45450 | 45450 | 45350 | 93 |
| 327 | 20231019 | 135700 | 6937784450 | 45350 | 45500 | 45500 | 45350 | 124 |
| 328 | 20231019 | 135600 | 6932146350 | 45500 | 45400 | 45500 | 45350 | 239 |
| 329 | 20231019 | 135500 | 6921292700 | 45450 | 45400 | 45450 | 45300 | 369 |
| 330 | 20231019 | 135400 | 6904557900 | 45450 | 45500 | 45500 | 45350 | 320 |
| 331 | 20231019 | 135300 | 6890027800 | 45400 | 45450 | 45500 | 45350 | 150 |
| 332 | 20231019 | 135200 | 6883211150 | 45350 | 45350 | 45450 | 45350 | 153 |
| 333 | 20231019 | 135100 | 6876266050 | 45350 | 45350 | 45450 | 45350 | 126 |
| 334 | 20231019 | 135000 | 6870543900 | 45350 | 45350 | 45500 | 45350 | 180 |
| 335 | 20231019 | 134900 | 6862366000 | 45350 | 45400 | 45400 | 45300 | 230 |
| 336 | 20231019 | 134800 | 6851932800 | 45450 | 45550 | 45550 | 45450 | 392 |
| 337 | 20231019 | 134700 | 6834103200 | 45550 | 45550 | 45550 | 45450 | 105 |
| 338 | 20231019 | 134600 | 6829322700 | 45550 | 45500 | 45550 | 45450 | 314 |
| 339 | 20231019 | 134500 | 6815040650 | 45500 | 45450 | 45550 | 45350 | 522 |
| 340 | 20231019 | 134400 | 6791302800 | 45450 | 45400 | 45450 | 45350 | 213 |
| 341 | 20231019 | 134300 | 6781635600 | 45400 | 45250 | 45400 | 45250 | 275 |
| 342 | 20231019 | 134200 | 6769167800 | 45250 | 45250 | 45300 | 45200 | 210 |
| 343 | 20231019 | 134100 | 6759669600 | 45250 | 45250 | 45300 | 45200 | 101 |
| 344 | 20231019 | 134000 | 6755099800 | 45250 | 45250 | 45300 | 45250 | 232 |
| 345 | 20231019 | 133900 | 6744596850 | 45250 | 45150 | 45300 | 45050 | 521 |
| 346 | 20231019 | 133800 | 6721052600 | 45200 | 45200 | 45250 | 45100 | 188 |
| 347 | 20231019 | 133700 | 6712556400 | 45200 | 45150 | 45200 | 45150 | 94 |
| 348 | 20231019 | 133600 | 6708309000 | 45150 | 45300 | 45300 | 45100 | 361 |
| 349 | 20231019 | 133500 | 6691989250 | 45300 | 45300 | 45350 | 45250 | 151 |
| 350 | 20231019 | 133400 | 6685146350 | 45300 | 45250 | 45300 | 45200 | 245 |
| 351 | 20231019 | 133300 | 6674051350 | 45250 | 45200 | 45300 | 45200 | 262 |
| 352 | 20231019 | 133200 | 6662202400 | 45300 | 45400 | 45450 | 45300 | 434 |
| 353 | 20231019 | 133100 | 6642508750 | 45400 | 45200 | 45450 | 45150 | 912 |
| 354 | 20231019 | 133000 | 6601108550 | 45200 | 45200 | 45250 | 45150 | 278 |
| 355 | 20231019 | 132900 | 6588540700 | 45200 | 45200 | 45200 | 45150 | 172 |
| 356 | 20231019 | 132800 | 6580768000 | 45200 | 45100 | 45200 | 45100 | 153 |
| 357 | 20231019 | 132700 | 6573856150 | 45100 | 45100 | 45150 | 45000 | 146 |
| 358 | 20231019 | 132600 | 6567275200 | 45100 | 45000 | 45100 | 44900 | 215 |
| 359 | 20231019 | 132500 | 6557595450 | 45000 | 44950 | 45000 | 44900 | 271 |
| 360 | 20231019 | 132400 | 6545405800 | 45000 | 44950 | 45000 | 44900 | 232 |
| 361 | 20231019 | 132300 | 6534975950 | 44950 | 45000 | 45000 | 44900 | 132 |
| 362 | 20231019 | 132200 | 6529042050 | 45000 | 44950 | 45050 | 44950 | 261 |
| 363 | 20231019 | 132100 | 6517304300 | 44950 | 44950 | 45000 | 44900 | 122 |
| 364 | 20231019 | 132000 | 6511820200 | 44900 | 44950 | 45000 | 44900 | 105 |
| 365 | 20231019 | 131900 | 6507097900 | 44950 | 44850 | 45000 | 44850 | 116 |
| 366 | 20231019 | 131800 | 6501883950 | 44800 | 44750 | 44850 | 44700 | 277 |
| 367 | 20231019 | 131700 | 6489486400 | 44750 | 44750 | 44800 | 44700 | 321 |
| 368 | 20231019 | 131600 | 6475120000 | 44750 | 44750 | 44800 | 44750 | 499 |
| 369 | 20231019 | 131500 | 6452788000 | 44750 | 44750 | 44750 | 44750 | 61 |
| 370 | 20231019 | 131400 | 6450058250 | 44750 | 44750 | 44750 | 44750 | 176 |
| 371 | 20231019 | 131300 | 6442182250 | 44750 | 44800 | 44850 | 44750 | 254 |
| 372 | 20231019 | 131200 | 6430808000 | 44850 | 44800 | 44850 | 44800 | 129 |
| 373 | 20231019 | 131100 | 6425028300 | 44800 | 44800 | 44850 | 44800 | 98 |
| 374 | 20231019 | 131000 | 6420637400 | 44800 | 44850 | 44850 | 44800 | 67 |
| 375 | 20231019 | 130900 | 6417634950 | 44850 | 44800 | 44850 | 44800 | 37 |
| 376 | 20231019 | 130800 | 6415977100 | 44900 | 44850 | 44900 | 44800 | 164 |
| 377 | 20231019 | 130700 | 6408621300 | 44850 | 44800 | 44850 | 44800 | 395 |
| 378 | 20231019 | 130600 | 6390922250 | 44800 | 44800 | 44850 | 44800 | 256 |
| 379 | 20231019 | 130500 | 6379453400 | 44800 | 45050 | 45050 | 44800 | 783 |
| 380 | 20231019 | 130400 | 6344275250 | 45050 | 45100 | 45100 | 45050 | 216 |
| 381 | 20231019 | 130300 | 6334536150 | 45050 | 45050 | 45050 | 45000 | 99 |
| 382 | 20231019 | 130200 | 6330076300 | 45050 | 45050 | 45050 | 45000 | 45 |
| 383 | 20231019 | 130100 | 6328051150 | 45050 | 45050 | 45050 | 45000 | 85 |
| 384 | 20231019 | 130000 | 6324225150 | 45050 | 45000 | 45100 | 45000 | 94 |
| 385 | 20231019 | 125900 | 6319991500 | 45000 | 45050 | 45100 | 45000 | 589 |
| 386 | 20231019 | 125800 | 6293473150 | 45050 | 45100 | 45150 | 45050 | 68 |
| 387 | 20231019 | 125700 | 6290408900 | 45200 | 45000 | 45200 | 45000 | 172 |
| 388 | 20231019 | 125600 | 6282661550 | 45000 | 45050 | 45100 | 45000 | 232 |
| 389 | 20231019 | 125500 | 6272206150 | 45050 | 45100 | 45100 | 45050 | 111 |
| 390 | 20231019 | 125400 | 6267200750 | 45100 | 45100 | 45100 | 45100 | 91 |
| 391 | 20231019 | 125300 | 6263096650 | 45100 | 45150 | 45150 | 45100 | 19 |
| 392 | 20231019 | 125200 | 6262239550 | 45150 | 45150 | 45150 | 45150 | 99 |
| 393 | 20231019 | 125100 | 6257769700 | 45150 | 45200 | 45200 | 45150 | 130 |
| 394 | 20231019 | 125000 | 6251895200 | 45200 | 45200 | 45250 | 45100 | 547 |
| 395 | 20231019 | 124900 | 6227213800 | 45200 | 45150 | 45200 | 45150 | 69 |
| 396 | 20231019 | 124800 | 6224095600 | 45150 | 45050 | 45200 | 45050 | 268 |
| 397 | 20231019 | 124700 | 6212005150 | 45050 | 45050 | 45100 | 45050 | 20 |
| 398 | 20231019 | 124600 | 6211103850 | 45050 | 45050 | 45050 | 45000 | 142 |
| 399 | 20231019 | 124500 | 6204708200 | 45000 | 45000 | 45000 | 45000 | 182 |
| 400 | 20231019 | 124400 | 6196518200 | 45000 | 45000 | 45050 | 45000 | 71 |
| 401 | 20231019 | 124300 | 6193322700 | 45050 | 45000 | 45050 | 44950 | 49 |
| 402 | 20231019 | 124200 | 6191117400 | 44950 | 45050 | 45050 | 44950 | 323 |
| 403 | 20231019 | 124100 | 6176581350 | 45050 | 45100 | 45100 | 44900 | 222 |
| 404 | 20231019 | 124000 | 6166589900 | 45150 | 45200 | 45250 | 45150 | 1371 |
| 405 | 20231019 | 123900 | 6104620450 | 45200 | 45100 | 45250 | 45100 | 223 |
| 406 | 20231019 | 123800 | 6094549300 | 45150 | 45000 | 45150 | 44950 | 282 |
| 407 | 20231019 | 123700 | 6081839700 | 45000 | 44950 | 45000 | 44950 | 136 |
| 408 | 20231019 | 123600 | 6075723700 | 44900 | 44950 | 44950 | 44850 | 93 |
| 409 | 20231019 | 123500 | 6071545650 | 45000 | 45050 | 45100 | 45000 | 824 |
| 410 | 20231019 | 123400 | 6034393250 | 45050 | 44950 | 45050 | 44950 | 85 |
| 411 | 20231019 | 123300 | 6030567650 | 44950 | 45000 | 45050 | 44950 | 299 |
| 412 | 20231019 | 123200 | 6017115500 | 45000 | 44700 | 45000 | 44650 | 711 |
| 413 | 20231019 | 123100 | 5985264300 | 44700 | 44650 | 44700 | 44650 | 210 |
| 414 | 20231019 | 123000 | 5975887350 | 44650 | 44700 | 44700 | 44650 | 1171 |
| 415 | 20231019 | 122900 | 5923580550 | 44700 | 44700 | 44700 | 44600 | 1146 |
| 416 | 20231019 | 122800 | 5872419700 | 44700 | 44650 | 44750 | 44650 | 146 |
| 417 | 20231019 | 122700 | 5865896050 | 44650 | 44700 | 44700 | 44650 | 246 |
| 418 | 20231019 | 122600 | 5854903600 | 44700 | 44750 | 44750 | 44700 | 401 |
| 419 | 20231019 | 122500 | 5836975000 | 44700 | 44700 | 44750 | 44700 | 180 |
| 420 | 20231019 | 122400 | 5828928950 | 44700 | 44800 | 44800 | 44700 | 1678 |
| 421 | 20231019 | 122300 | 5753833100 | 44800 | 44850 | 44850 | 44800 | 219 |
| 422 | 20231019 | 122200 | 5744017900 | 44850 | 45000 | 45000 | 44850 | 859 |
| 423 | 20231019 | 122100 | 5705410000 | 44950 | 44900 | 44950 | 44900 | 103 |
| 424 | 20231019 | 122000 | 5700780700 | 44900 | 44900 | 44950 | 44900 | 135 |
| 425 | 20231019 | 121900 | 5694715600 | 44900 | 44900 | 45000 | 44900 | 258 |
| 426 | 20231019 | 121800 | 5683124900 | 44950 | 44900 | 44950 | 44900 | 7 |
| 427 | 20231019 | 121700 | 5682810400 | 44900 | 44900 | 44900 | 44900 | 158 |
| 428 | 20231019 | 121600 | 5675716200 | 44900 | 44950 | 44950 | 44900 | 163 |
| 429 | 20231019 | 121500 | 5668397250 | 44950 | 44950 | 44950 | 44900 | 89 |
| 430 | 20231019 | 121400 | 5664397350 | 44950 | 44900 | 44950 | 44900 | 89 |
| 431 | 20231019 | 121300 | 5660400900 | 44900 | 44850 | 44900 | 44850 | 481 |
| 432 | 20231019 | 121200 | 5638807350 | 44850 | 44850 | 44900 | 44850 | 58 |
| 433 | 20231019 | 121100 | 5636206000 | 44850 | 44850 | 44850 | 44850 | 198 |
| 434 | 20231019 | 121000 | 5627325700 | 44850 | 44850 | 44850 | 44850 | 108 |
| 435 | 20231019 | 120900 | 5622481900 | 44850 | 44800 | 44850 | 44800 | 124 |
| 436 | 20231019 | 120800 | 5616920600 | 44850 | 44800 | 44850 | 44800 | 248 |
| 437 | 20231019 | 120700 | 5605808200 | 44850 | 44850 | 44850 | 44800 | 411 |
| 438 | 20231019 | 120600 | 5587379250 | 44850 | 44900 | 44900 | 44850 | 313 |
| 439 | 20231019 | 120500 | 5573330100 | 44850 | 44850 | 44850 | 44850 | 104 |
| 440 | 20231019 | 120400 | 5568665700 | 44850 | 44850 | 44850 | 44850 | 493 |
| 441 | 20231019 | 120300 | 5546554650 | 44850 | 44950 | 44950 | 44850 | 548 |
| 442 | 20231019 | 120200 | 5521958450 | 44900 | 45050 | 45050 | 44900 | 1325 |
| 443 | 20231019 | 120100 | 5462363200 | 45000 | 45050 | 45050 | 45000 | 461 |
| 444 | 20231019 | 120000 | 5441598400 | 45050 | 45050 | 45050 | 45050 | 558 |
| 445 | 20231019 | 115900 | 5416460500 | 45050 | 45000 | 45100 | 45000 | 145 |
| 446 | 20231019 | 115800 | 5409932100 | 45000 | 45050 | 45100 | 45000 | 314 |
| 447 | 20231019 | 115700 | 5395782800 | 45050 | 45000 | 45150 | 45000 | 242 |
| 448 | 20231019 | 115600 | 5384877750 | 45050 | 45000 | 45050 | 45000 | 424 |
| 449 | 20231019 | 115500 | 5365787150 | 45050 | 45100 | 45100 | 45000 | 302 |
| 450 | 20231019 | 115400 | 5352182350 | 45100 | 45100 | 45150 | 45100 | 159 |
| 451 | 20231019 | 115300 | 5345010550 | 45100 | 45100 | 45100 | 45100 | 77 |
| 452 | 20231019 | 115200 | 5341537850 | 45100 | 45050 | 45100 | 45050 | 34 |
| 453 | 20231019 | 115100 | 5340004700 | 45050 | 45050 | 45100 | 45050 | 168 |
| 454 | 20231019 | 115000 | 5332430450 | 45050 | 45250 | 45250 | 44950 | 10202 |
| 455 | 20231019 | 114900 | 4873155200 | 45250 | 45150 | 45250 | 45100 | 353 |
| 456 | 20231019 | 114800 | 4857204900 | 45150 | 45150 | 45150 | 45100 | 114 |
| 457 | 20231019 | 114700 | 4852059800 | 45150 | 45150 | 45150 | 45150 | 117 |
| 458 | 20231019 | 114600 | 4846777250 | 45150 | 45100 | 45150 | 45100 | 172 |
| 459 | 20231019 | 114500 | 4839015700 | 45100 | 45000 | 45100 | 45000 | 578 |
| 460 | 20231019 | 114400 | 4812990550 | 45000 | 45050 | 45050 | 45000 | 285 |
| 461 | 20231019 | 114300 | 4800152350 | 45050 | 45150 | 45200 | 45050 | 176 |
| 462 | 20231019 | 114200 | 4792207400 | 45100 | 45050 | 45100 | 45000 | 236 |
| 463 | 20231019 | 114100 | 4781567900 | 45000 | 45050 | 45050 | 45000 | 288 |
| 464 | 20231019 | 114000 | 4768605700 | 45050 | 45050 | 45050 | 45000 | 244 |
| 465 | 20231019 | 113900 | 4757615050 | 45000 | 45100 | 45100 | 45000 | 625 |
| 466 | 20231019 | 113800 | 4729462450 | 45050 | 45100 | 45100 | 45050 | 243 |
| 467 | 20231019 | 113700 | 4718514900 | 45100 | 45100 | 45100 | 45100 | 225 |
| 468 | 20231019 | 113600 | 4708367400 | 45150 | 45100 | 45150 | 45100 | 152 |
| 469 | 20231019 | 113500 | 4701509250 | 45150 | 45150 | 45150 | 45100 | 185 |
| 470 | 20231019 | 113400 | 4693157300 | 45200 | 45150 | 45200 | 45150 | 150 |
| 471 | 20231019 | 113300 | 4686384700 | 45200 | 45150 | 45250 | 45150 | 343 |
| 472 | 20231019 | 113200 | 4670883650 | 45150 | 45050 | 45150 | 45000 | 634 |
| 473 | 20231019 | 113100 | 4642327450 | 45100 | 45050 | 45100 | 45050 | 1381 |
| 474 | 20231019 | 113000 | 4580105500 | 45050 | 45100 | 45100 | 45050 | 629 |
| 475 | 20231019 | 112900 | 4551756900 | 45100 | 45100 | 45100 | 45050 | 673 |
| 476 | 20231019 | 112800 | 4521404650 | 45150 | 45250 | 45250 | 45150 | 1010 |
| 477 | 20231019 | 112700 | 4475768900 | 45250 | 45250 | 45250 | 45250 | 180 |
| 478 | 20231019 | 112600 | 4467623900 | 45250 | 45250 | 45300 | 45250 | 692 |
| 479 | 20231019 | 112500 | 4436305350 | 45250 | 45300 | 45350 | 45250 | 306 |
| 480 | 20231019 | 112400 | 4422444450 | 45250 | 45250 | 45300 | 45250 | 69 |
| 481 | 20231019 | 112300 | 4419321300 | 45250 | 45200 | 45250 | 45200 | 141 |
| 482 | 20231019 | 112200 | 4412942600 | 45250 | 45300 | 45300 | 45200 | 652 |
| 483 | 20231019 | 112100 | 4383461000 | 45300 | 45350 | 45350 | 45250 | 261 |
| 484 | 20231019 | 112000 | 4371637400 | 45350 | 45300 | 45350 | 45300 | 192 |
| 485 | 20231019 | 111900 | 4362931350 | 45300 | 45350 | 45400 | 45300 | 425 |
| 486 | 20231019 | 111800 | 4343667650 | 45350 | 45300 | 45350 | 45300 | 122 |
| 487 | 20231019 | 111700 | 4338135750 | 45300 | 45550 | 45550 | 45300 | 919 |
| 488 | 20231019 | 111600 | 4296378550 | 45500 | 45550 | 45600 | 45500 | 434 |
| 489 | 20231019 | 111500 | 4276619950 | 45550 | 45600 | 45650 | 45550 | 136 |
| 490 | 20231019 | 111400 | 4270422300 | 45650 | 45550 | 45650 | 45550 | 201 |
| 491 | 20231019 | 111300 | 4261253850 | 45450 | 45600 | 45600 | 45450 | 561 |
| 492 | 20231019 | 111200 | 4235717200 | 45550 | 45800 | 45800 | 45550 | 506 |
| 493 | 20231019 | 111100 | 4212590700 | 45800 | 45700 | 45800 | 45700 | 109 |
| 494 | 20231019 | 111000 | 4207601450 | 45750 | 45550 | 45750 | 45550 | 131 |
| 495 | 20231019 | 110900 | 4201619500 | 45500 | 45450 | 45550 | 45350 | 749 |
| 496 | 20231019 | 110800 | 4167593900 | 45450 | 45450 | 45450 | 45450 | 143 |
| 497 | 20231019 | 110700 | 4161094550 | 45450 | 45500 | 45550 | 45450 | 297 |
| 498 | 20231019 | 110600 | 4147584250 | 45500 | 45450 | 45500 | 45450 | 243 |
| 499 | 20231019 | 110500 | 4136537100 | 45450 | 45500 | 45550 | 45450 | 127 |
| 500 | 20231019 | 110400 | 4130760200 | 45500 | 45550 | 45550 | 45450 | 1555 |
| 501 | 20231019 | 110300 | 4060047750 | 45550 | 45500 | 45550 | 45450 | 514 |
| 502 | 20231019 | 110200 | 4036651750 | 45500 | 45550 | 45600 | 45500 | 701 |
| 503 | 20231019 | 110100 | 4004746700 | 45600 | 45700 | 45750 | 45600 | 1097 |
| 504 | 20231019 | 110000 | 3954681200 | 45700 | 45800 | 45800 | 45650 | 549 |
| 505 | 20231019 | 105900 | 3929567950 | 45800 | 46100 | 46100 | 45800 | 821 |
| 506 | 20231019 | 105800 | 3891873650 | 46100 | 45950 | 46100 | 45900 | 772 |
| 507 | 20231019 | 105700 | 3856382050 | 45950 | 45650 | 46000 | 45650 | 719 |
| 508 | 20231019 | 105600 | 3823421050 | 45650 | 45750 | 45800 | 45600 | 1063 |
| 509 | 20231019 | 105500 | 3774833700 | 45750 | 45750 | 45750 | 45700 | 252 |
| 510 | 20231019 | 105400 | 3763305950 | 45750 | 45650 | 45750 | 45650 | 82 |
| 511 | 20231019 | 105300 | 3759556250 | 45650 | 45600 | 45750 | 45600 | 307 |
| 512 | 20231019 | 105200 | 3745536900 | 45600 | 45650 | 45650 | 45600 | 598 |
| 513 | 20231019 | 105100 | 3718255350 | 45650 | 45750 | 45750 | 45650 | 326 |
| 514 | 20231019 | 105000 | 3703349700 | 45750 | 45850 | 45850 | 45750 | 446 |
| 515 | 20231019 | 104900 | 3682937150 | 45850 | 45850 | 45850 | 45750 | 497 |
| 516 | 20231019 | 104800 | 3660166050 | 45850 | 46100 | 46100 | 45800 | 1896 |
| 517 | 20231019 | 104700 | 3572960200 | 46100 | 46200 | 46200 | 46050 | 1567 |
| 518 | 20231019 | 104600 | 3500698450 | 46200 | 46200 | 46250 | 46150 | 733 |
| 519 | 20231019 | 104500 | 3466827650 | 46200 | 46150 | 46200 | 46100 | 594 |
| 520 | 20231019 | 104400 | 3439406550 | 46150 | 46250 | 46250 | 46150 | 1947 |
| 521 | 20231019 | 104300 | 3349469250 | 46200 | 46450 | 46450 | 46200 | 1236 |
| 522 | 20231019 | 104200 | 3292214700 | 46400 | 46450 | 46450 | 46400 | 469 |
| 523 | 20231019 | 104100 | 3270446050 | 46450 | 46600 | 46600 | 46400 | 5378 |
| 524 | 20231019 | 104000 | 3020183600 | 46550 | 46600 | 46600 | 46550 | 311 |
| 525 | 20231019 | 103900 | 3005699550 | 46550 | 46650 | 46650 | 46550 | 1797 |
| 526 | 20231019 | 103800 | 2921939800 | 46650 | 46650 | 46650 | 46650 | 59 |
| 527 | 20231019 | 103700 | 2919187450 | 46650 | 46900 | 46900 | 46650 | 2036 |
| 528 | 20231019 | 103600 | 2823922200 | 46950 | 46900 | 46950 | 46900 | 28 |
| 529 | 20231019 | 103500 | 2822608600 | 46950 | 46950 | 47000 | 46950 | 258 |
| 530 | 20231019 | 103400 | 2810494400 | 46950 | 47000 | 47050 | 46950 | 261 |
| 531 | 20231019 | 103300 | 2798227400 | 47000 | 47000 | 47000 | 47000 | 997 |
| 532 | 20231019 | 103200 | 2751368400 | 47000 | 47000 | 47050 | 47000 | 114 |
| 533 | 20231019 | 103100 | 2746008800 | 47000 | 47150 | 47150 | 47000 | 392 |
| 534 | 20231019 | 103000 | 2727559350 | 47150 | 47050 | 47150 | 47050 | 166 |
| 535 | 20231019 | 102900 | 2719740900 | 47000 | 47000 | 47050 | 47000 | 101 |
| 536 | 20231019 | 102800 | 2714991150 | 47050 | 47100 | 47150 | 47000 | 1263 |
| 537 | 20231019 | 102700 | 2655467400 | 47150 | 47050 | 47150 | 47050 | 11 |
| 538 | 20231019 | 102600 | 2654949250 | 47050 | 47100 | 47100 | 47000 | 146 |
| 539 | 20231019 | 102500 | 2648081900 | 47050 | 47000 | 47100 | 47000 | 590 |
| 540 | 20231019 | 102400 | 2620325000 | 47000 | 47000 | 47250 | 47000 | 1141 |
| 541 | 20231019 | 102300 | 2566614000 | 47000 | 47000 | 47000 | 47000 | 114 |
| 542 | 20231019 | 102200 | 2561256000 | 47000 | 47100 | 47100 | 47000 | 380 |
| 543 | 20231019 | 102100 | 2543377550 | 47100 | 47200 | 47200 | 47050 | 507 |
| 544 | 20231019 | 102000 | 2519483350 | 47200 | 47250 | 47250 | 47150 | 368 |
| 545 | 20231019 | 101900 | 2502115900 | 47250 | 47250 | 47250 | 47250 | 52 |
| 546 | 20231019 | 101800 | 2499658900 | 47200 | 47450 | 47500 | 47200 | 570 |
| 547 | 20231019 | 101700 | 2472686250 | 47450 | 47350 | 47450 | 47350 | 75 |
| 548 | 20231019 | 101600 | 2469131550 | 47350 | 47300 | 47350 | 47300 | 68 |
| 549 | 20231019 | 101500 | 2465912000 | 47350 | 47600 | 47600 | 47300 | 1243 |
| 550 | 20231019 | 101400 | 2406926000 | 47600 | 47650 | 47650 | 47600 | 26 |
| 551 | 20231019 | 101300 | 2405687650 | 47600 | 47550 | 47650 | 47550 | 70 |
| 552 | 20231019 | 101200 | 2402353650 | 47500 | 47400 | 47500 | 47400 | 171 |
| 553 | 20231019 | 101100 | 2394241250 | 47400 | 47550 | 47550 | 47400 | 971 |
| 554 | 20231019 | 101000 | 2348133400 | 47550 | 47850 | 47850 | 47500 | 847 |
| 555 | 20231019 | 100900 | 2307799550 | 47900 | 47800 | 47900 | 47700 | 379 |
| 556 | 20231019 | 100800 | 2289677750 | 47800 | 47700 | 47900 | 47700 | 263 |
| 557 | 20231019 | 100700 | 2277101700 | 47650 | 47650 | 47800 | 47550 | 477 |
| 558 | 20231019 | 100600 | 2254384500 | 47600 | 47700 | 47800 | 47550 | 861 |
| 559 | 20231019 | 100500 | 2213342600 | 47700 | 47850 | 47850 | 47700 | 974 |
| 560 | 20231019 | 100400 | 2166818050 | 47800 | 47850 | 47950 | 47800 | 417 |
| 561 | 20231019 | 100300 | 2146854700 | 47900 | 47900 | 48050 | 47850 | 1746 |
| 562 | 20231019 | 100200 | 2063166350 | 47850 | 47650 | 48050 | 47650 | 1522 |
| 563 | 20231019 | 100100 | 1990311450 | 47650 | 47600 | 47700 | 47550 | 330 |
| 564 | 20231019 | 100000 | 1974591800 | 47600 | 47600 | 47650 | 47550 | 606 |
| 565 | 20231019 | 095900 | 1945756750 | 47650 | 47600 | 47700 | 47550 | 1027 |
| 566 | 20231019 | 095800 | 1896844250 | 47550 | 47250 | 47600 | 47250 | 958 |
| 567 | 20231019 | 095700 | 1851422750 | 47250 | 47200 | 47300 | 47200 | 120 |
| 568 | 20231019 | 095600 | 1845755300 | 47200 | 47200 | 47250 | 47150 | 490 |
| 569 | 20231019 | 095500 | 1822617500 | 47200 | 47150 | 47200 | 47100 | 40 |
| 570 | 20231019 | 095400 | 1820729950 | 47100 | 47150 | 47150 | 47100 | 43 |
| 571 | 20231019 | 095300 | 1818704100 | 47150 | 47200 | 47200 | 47100 | 273 |
| 572 | 20231019 | 095200 | 1805832650 | 47150 | 47100 | 47150 | 47100 | 34 |
| 573 | 20231019 | 095100 | 1804230250 | 47050 | 47050 | 47100 | 47050 | 142 |
| 574 | 20231019 | 095000 | 1797544200 | 47000 | 46950 | 47050 | 46950 | 187 |
| 575 | 20231019 | 094900 | 1788754500 | 46950 | 47050 | 47100 | 46950 | 806 |
| 576 | 20231019 | 094800 | 1750850200 | 47050 | 47200 | 47200 | 47050 | 316 |
| 577 | 20231019 | 094700 | 1735945150 | 47200 | 47200 | 47200 | 47200 | 90 |
| 578 | 20231019 | 094600 | 1731697150 | 47200 | 47250 | 47300 | 47150 | 366 |
| 579 | 20231019 | 094500 | 1714413350 | 47250 | 47200 | 47250 | 47150 | 626 |
| 580 | 20231019 | 094400 | 1684851750 | 47250 | 47200 | 47250 | 47200 | 137 |
| 581 | 20231019 | 094300 | 1678383100 | 47200 | 47300 | 47300 | 47100 | 211 |
| 582 | 20231019 | 094200 | 1668427100 | 47300 | 47250 | 47300 | 47250 | 174 |
| 583 | 20231019 | 094100 | 1660199400 | 47300 | 47200 | 47300 | 47200 | 179 |
| 584 | 20231019 | 094000 | 1651741900 | 47200 | 47150 | 47250 | 47100 | 265 |
| 585 | 20231019 | 093900 | 1639234850 | 47150 | 47150 | 47150 | 47150 | 76 |
| 586 | 20231019 | 093800 | 1635651450 | 47100 | 47000 | 47100 | 47000 | 236 |
| 587 | 20231019 | 093700 | 1624551650 | 46950 | 47000 | 47000 | 46950 | 11 |
| 588 | 20231019 | 093600 | 1624034700 | 46950 | 46900 | 46950 | 46900 | 11 |
| 589 | 20231019 | 093500 | 1623518550 | 46950 | 47000 | 47000 | 46900 | 326 |
| 590 | 20231019 | 093400 | 1608208500 | 47050 | 47150 | 47150 | 46950 | 467 |
| 591 | 20231019 | 093300 | 1586217200 | 47200 | 47000 | 47200 | 47000 | 535 |
| 592 | 20231019 | 093200 | 1561005400 | 47000 | 46900 | 47000 | 46900 | 166 |
| 593 | 20231019 | 093100 | 1553214850 | 46900 | 46750 | 46900 | 46750 | 118 |
| 594 | 20231019 | 093000 | 1547688600 | 46750 | 46700 | 46750 | 46700 | 25 |
| 595 | 20231019 | 092900 | 1546520500 | 46650 | 46700 | 46700 | 46650 | 397 |
| 596 | 20231019 | 092800 | 1527992550 | 46650 | 46700 | 46750 | 46650 | 797 |
| 597 | 20231019 | 092700 | 1490796750 | 46700 | 46650 | 46700 | 46650 | 130 |
| 598 | 20231019 | 092600 | 1484727850 | 46650 | 46750 | 46750 | 46650 | 4751 |
| 599 | 20231019 | 092500 | 1262994150 | 46750 | 46850 | 46850 | 46700 | 885 |
| 600 | 20231019 | 092400 | 1221596400 | 46850 | 46850 | 46850 | 46800 | 70 |
| 601 | 20231019 | 092300 | 1218319400 | 46850 | 46850 | 46850 | 46800 | 428 |
| 602 | 20231019 | 092200 | 1198283650 | 46850 | 47000 | 47050 | 46850 | 621 |
| 603 | 20231019 | 092100 | 1169168450 | 47050 | 46900 | 47100 | 46900 | 400 |
| 604 | 20231019 | 092000 | 1150376650 | 46900 | 46850 | 46900 | 46850 | 66 |
| 605 | 20231019 | 091900 | 1147283600 | 46850 | 46800 | 46900 | 46800 | 165 |
| 606 | 20231019 | 091800 | 1139553050 | 46800 | 46950 | 47000 | 46800 | 2016 |
| 607 | 20231019 | 091700 | 1045173200 | 46950 | 47050 | 47100 | 46950 | 445 |
| 608 | 20231019 | 091600 | 1024228600 | 47000 | 46850 | 47000 | 46850 | 283 |
| 609 | 20231019 | 091500 | 1010957200 | 46900 | 46900 | 46900 | 46850 | 223 |
| 610 | 20231019 | 091400 | 1000499650 | 46900 | 46950 | 46950 | 46900 | 335 |
| 611 | 20231019 | 091300 | 984787400 | 46900 | 47100 | 47100 | 46900 | 1899 |
| 612 | 20231019 | 091200 | 895555350 | 47100 | 47200 | 47200 | 47100 | 262 |
| 613 | 20231019 | 091100 | 883204000 | 47200 | 46950 | 47200 | 46950 | 2111 |
| 614 | 20231019 | 091000 | 783905650 | 46850 | 46850 | 46850 | 46750 | 536 |
| 615 | 20231019 | 090900 | 758811450 | 46850 | 46950 | 47000 | 46850 | 402 |
| 616 | 20231019 | 090800 | 739946000 | 46950 | 47150 | 47150 | 46850 | 340 |
| 617 | 20231019 | 090700 | 723971000 | 47150 | 46750 | 47250 | 46650 | 3128 |
| 618 | 20231019 | 090600 | 577037700 | 46750 | 46800 | 46900 | 46650 | 1815 |
| 619 | 20231019 | 090500 | 492178100 | 46800 | 46700 | 46800 | 46600 | 929 |
| 620 | 20231019 | 090400 | 448801750 | 46700 | 47300 | 47300 | 46700 | 1298 |
| 621 | 20231019 | 090300 | 387686200 | 47300 | 46600 | 47300 | 46550 | 1861 |
| 622 | 20231019 | 090200 | 300452950 | 46550 | 46800 | 46900 | 46550 | 1017 |
| 623 | 20231019 | 090100 | 252979150 | 46750 | 47150 | 47250 | 46650 | 1262 |
| 624 | 20231019 | 090000 | 193585000 | 47250 | 46550 | 47250 | 46550 | 4144 |