32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 3 | 20231016 | 185200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231016 | 185100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231016 | 185000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231016 | 184900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231016 | 184800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231016 | 184700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231016 | 184600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231016 | 184500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231016 | 184400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231016 | 184300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231016 | 184200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231016 | 184100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231016 | 184000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231016 | 183900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231016 | 183800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231016 | 183700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231016 | 183600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231016 | 183500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231016 | 183400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231016 | 183300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231016 | 183200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231016 | 183100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231016 | 183000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231016 | 182900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231016 | 182800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231016 | 182700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231016 | 182600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231016 | 182500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231016 | 182400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231016 | 182300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 33 | 20231016 | 182200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231016 | 182100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231016 | 182000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231016 | 181900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231016 | 181800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231016 | 181700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231016 | 181600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231016 | 181500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231016 | 181400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231016 | 181300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231016 | 181200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231016 | 181100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231016 | 181000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231016 | 180900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231016 | 180800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231016 | 180700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231016 | 180600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231016 | 180500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231016 | 180400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231016 | 180300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231016 | 180200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231016 | 180100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231016 | 180000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231016 | 175900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231016 | 175800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231016 | 175700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231016 | 175600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231016 | 175500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231016 | 175400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231016 | 175300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 63 | 20231016 | 175200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231016 | 175100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231016 | 175000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231016 | 174900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231016 | 174800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231016 | 174700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231016 | 174600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231016 | 174500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231016 | 174400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231016 | 174300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231016 | 174200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231016 | 174100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231016 | 174000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231016 | 173900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231016 | 173800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231016 | 173700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231016 | 173600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231016 | 173500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231016 | 173400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231016 | 173300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231016 | 173200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231016 | 173100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231016 | 173000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231016 | 172900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231016 | 172800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231016 | 172700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231016 | 172600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231016 | 172500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231016 | 172400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231016 | 172300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 93 | 20231016 | 172200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231016 | 172100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231016 | 172000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231016 | 171900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231016 | 171800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231016 | 171700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231016 | 171600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231016 | 171500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231016 | 171400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231016 | 171300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231016 | 171200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231016 | 171100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231016 | 171000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231016 | 170900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231016 | 170800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231016 | 170700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231016 | 170600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231016 | 170500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231016 | 170400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231016 | 170300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231016 | 170200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231016 | 170100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231016 | 170000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231016 | 165900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231016 | 165800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231016 | 165700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231016 | 165600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231016 | 165500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231016 | 165400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231016 | 165300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 123 | 20231016 | 165200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231016 | 165100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231016 | 165000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231016 | 164900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231016 | 164800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231016 | 164700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231016 | 164600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231016 | 164500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231016 | 164400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231016 | 164300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231016 | 164200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231016 | 164100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231016 | 164000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231016 | 163900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231016 | 163800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231016 | 163700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231016 | 163600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231016 | 163500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231016 | 163400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231016 | 163300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231016 | 163200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231016 | 163100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231016 | 163000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231016 | 162900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231016 | 162800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231016 | 162700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231016 | 162600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231016 | 162500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231016 | 162400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231016 | 162300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 153 | 20231016 | 162200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231016 | 162100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231016 | 162000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231016 | 161900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231016 | 161800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231016 | 161700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231016 | 161600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231016 | 161500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231016 | 161400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231016 | 161300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231016 | 161200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231016 | 161100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231016 | 161000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231016 | 160900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231016 | 160800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231016 | 160700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231016 | 160600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231016 | 160500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231016 | 160400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231016 | 160300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231016 | 160200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231016 | 160100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231016 | 160000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231016 | 155900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231016 | 155800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231016 | 155700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231016 | 155600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231016 | 155500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231016 | 155400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231016 | 155300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 183 | 20231016 | 155200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231016 | 155100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231016 | 155000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231016 | 154900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231016 | 154800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231016 | 154700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231016 | 154600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231016 | 154500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231016 | 154400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231016 | 154300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231016 | 154200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231016 | 154100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231016 | 154000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231016 | 153900 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231016 | 153800 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231016 | 153700 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231016 | 153600 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231016 | 153500 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231016 | 153400 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231016 | 153300 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231016 | 153200 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231016 | 153100 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231016 | 153000 | 5501902950 | 27800 | 27800 | 27800 | 27800 | 2974 |
| 206 | 20231016 | 152900 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231016 | 152800 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231016 | 152700 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231016 | 152600 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231016 | 152500 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231016 | 152400 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231016 | 152300 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 213 | 20231016 | 152200 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231016 | 152100 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231016 | 152000 | 5419225750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231016 | 151900 | 5419225750 | 27850 | 27700 | 27850 | 27700 | 451 |
| 217 | 20231016 | 151800 | 5406714800 | 27750 | 27650 | 27750 | 27650 | 445 |
| 218 | 20231016 | 151700 | 5394400200 | 27750 | 27650 | 27750 | 27600 | 594 |
| 219 | 20231016 | 151600 | 5377961750 | 27650 | 27750 | 27750 | 27650 | 489 |
| 220 | 20231016 | 151500 | 5364412500 | 27750 | 27750 | 27750 | 27650 | 380 |
| 221 | 20231016 | 151400 | 5353880800 | 27700 | 27650 | 27700 | 27650 | 316 |
| 222 | 20231016 | 151300 | 5345138400 | 27650 | 27700 | 27700 | 27650 | 982 |
| 223 | 20231016 | 151200 | 5317978350 | 27650 | 27700 | 27700 | 27650 | 697 |
| 224 | 20231016 | 151100 | 5298690050 | 27700 | 27700 | 27700 | 27650 | 550 |
| 225 | 20231016 | 151000 | 5283464850 | 27650 | 27750 | 27750 | 27650 | 588 |
| 226 | 20231016 | 150900 | 5267198950 | 27650 | 27700 | 27750 | 27650 | 351 |
| 227 | 20231016 | 150800 | 5257483700 | 27750 | 27700 | 27750 | 27700 | 272 |
| 228 | 20231016 | 150700 | 5249947200 | 27700 | 27700 | 27800 | 27700 | 1082 |
| 229 | 20231016 | 150600 | 5219934500 | 27700 | 27750 | 27800 | 27700 | 647 |
| 230 | 20231016 | 150500 | 5201985400 | 27700 | 27700 | 27800 | 27700 | 720 |
| 231 | 20231016 | 150400 | 5181992150 | 27700 | 27750 | 27800 | 27700 | 468 |
| 232 | 20231016 | 150300 | 5169004900 | 27750 | 27900 | 27950 | 27750 | 1906 |
| 233 | 20231016 | 150200 | 5115867500 | 28000 | 27900 | 28000 | 27900 | 147 |
| 234 | 20231016 | 150100 | 5111761000 | 27950 | 27950 | 27950 | 27900 | 479 |
| 235 | 20231016 | 150000 | 5098376350 | 27950 | 27900 | 27950 | 27850 | 277 |
| 236 | 20231016 | 145900 | 5090659600 | 27900 | 27850 | 27900 | 27850 | 54 |
| 237 | 20231016 | 145800 | 5089155400 | 27900 | 27900 | 27900 | 27850 | 202 |
| 238 | 20231016 | 145700 | 5083521500 | 27900 | 27800 | 27900 | 27750 | 800 |
| 239 | 20231016 | 145600 | 5061264050 | 27700 | 27700 | 27750 | 27700 | 409 |
| 240 | 20231016 | 145500 | 5049926550 | 27750 | 27700 | 27750 | 27650 | 798 |
| 241 | 20231016 | 145400 | 5027825300 | 27750 | 27800 | 27800 | 27700 | 497 |
| 242 | 20231016 | 145300 | 5014047750 | 27850 | 27950 | 28000 | 27850 | 1874 |
| 243 | 20231016 | 145200 | 4961652000 | 28000 | 28050 | 28050 | 28000 | 356 |
| 244 | 20231016 | 145100 | 4951668500 | 28050 | 27950 | 28050 | 27950 | 401 |
| 245 | 20231016 | 145000 | 4940441950 | 27950 | 28000 | 28000 | 27950 | 1147 |
| 246 | 20231016 | 144900 | 4908337650 | 28000 | 28000 | 28000 | 27950 | 2321 |
| 247 | 20231016 | 144800 | 4843381300 | 27950 | 27950 | 28000 | 27900 | 887 |
| 248 | 20231016 | 144700 | 4818593850 | 27950 | 28000 | 28000 | 27900 | 2648 |
| 249 | 20231016 | 144600 | 4744656200 | 28000 | 28000 | 28000 | 27950 | 378 |
| 250 | 20231016 | 144500 | 4734074750 | 28000 | 28000 | 28000 | 27950 | 646 |
| 251 | 20231016 | 144400 | 4715991250 | 28000 | 27950 | 28000 | 27950 | 669 |
| 252 | 20231016 | 144300 | 4697271550 | 28000 | 27950 | 28000 | 27950 | 455 |
| 253 | 20231016 | 144200 | 4684551550 | 27950 | 28000 | 28000 | 27950 | 2076 |
| 254 | 20231016 | 144100 | 4626434850 | 28000 | 27950 | 28000 | 27950 | 198 |
| 255 | 20231016 | 144000 | 4620900600 | 27950 | 28000 | 28000 | 27950 | 541 |
| 256 | 20231016 | 143900 | 4605775250 | 27950 | 27950 | 28000 | 27900 | 352 |
| 257 | 20231016 | 143800 | 4595939800 | 27950 | 27900 | 27950 | 27900 | 680 |
| 258 | 20231016 | 143700 | 4576941950 | 27900 | 27950 | 27950 | 27900 | 650 |
| 259 | 20231016 | 143600 | 4558804850 | 27900 | 27900 | 27950 | 27900 | 278 |
| 260 | 20231016 | 143500 | 4551047900 | 27950 | 27950 | 28000 | 27950 | 593 |
| 261 | 20231016 | 143400 | 4534469250 | 28000 | 28000 | 28000 | 27950 | 1604 |
| 262 | 20231016 | 143300 | 4489572700 | 28000 | 28000 | 28000 | 27950 | 102 |
| 263 | 20231016 | 143200 | 4486718750 | 28000 | 28000 | 28000 | 27950 | 1493 |
| 264 | 20231016 | 143100 | 4444917050 | 28000 | 27950 | 28000 | 27950 | 1593 |
| 265 | 20231016 | 143000 | 4400338700 | 27950 | 27950 | 28000 | 27950 | 1489 |
| 266 | 20231016 | 142900 | 4358675000 | 28000 | 27750 | 28000 | 27700 | 7019 |
| 267 | 20231016 | 142800 | 4163425250 | 27700 | 27600 | 27750 | 27600 | 1216 |
| 268 | 20231016 | 142700 | 4129755050 | 27550 | 27550 | 27650 | 27500 | 1353 |
| 269 | 20231016 | 142600 | 4092443250 | 27550 | 27500 | 27550 | 27500 | 578 |
| 270 | 20231016 | 142500 | 4076531350 | 27550 | 27500 | 27550 | 27500 | 864 |
| 271 | 20231016 | 142400 | 4052762550 | 27450 | 27450 | 27500 | 27450 | 393 |
| 272 | 20231016 | 142300 | 4041966500 | 27400 | 27500 | 27500 | 27400 | 263 |
| 273 | 20231016 | 142200 | 4034747400 | 27400 | 27400 | 27400 | 27400 | 147 |
| 274 | 20231016 | 142100 | 4030719600 | 27400 | 27450 | 27450 | 27400 | 311 |
| 275 | 20231016 | 142000 | 4022185550 | 27400 | 27450 | 27450 | 27400 | 382 |
| 276 | 20231016 | 141900 | 4011702650 | 27400 | 27400 | 27400 | 27400 | 83 |
| 277 | 20231016 | 141800 | 4009428450 | 27400 | 27450 | 27450 | 27400 | 403 |
| 278 | 20231016 | 141700 | 3998371650 | 27450 | 27450 | 27450 | 27450 | 420 |
| 279 | 20231016 | 141600 | 3986842650 | 27550 | 27550 | 27550 | 27450 | 1027 |
| 280 | 20231016 | 141500 | 3958555300 | 27450 | 27500 | 27550 | 27450 | 512 |
| 281 | 20231016 | 141400 | 3944480350 | 27450 | 27450 | 27450 | 27400 | 494 |
| 282 | 20231016 | 141300 | 3930920300 | 27400 | 27400 | 27450 | 27400 | 349 |
| 283 | 20231016 | 141200 | 3921355850 | 27350 | 27350 | 27350 | 27350 | 133 |
| 284 | 20231016 | 141100 | 3917718300 | 27300 | 27300 | 27350 | 27300 | 354 |
| 285 | 20231016 | 141000 | 3908052300 | 27300 | 27300 | 27300 | 27300 | 57 |
| 286 | 20231016 | 140900 | 3906496200 | 27300 | 27350 | 27400 | 27300 | 184 |
| 287 | 20231016 | 140800 | 3901462350 | 27350 | 27350 | 27350 | 27300 | 210 |
| 288 | 20231016 | 140700 | 3895720100 | 27450 | 27350 | 27450 | 27350 | 595 |
| 289 | 20231016 | 140600 | 3879395050 | 27400 | 27300 | 27400 | 27300 | 811 |
| 290 | 20231016 | 140500 | 3857220150 | 27350 | 27300 | 27350 | 27250 | 233 |
| 291 | 20231016 | 140400 | 3850860700 | 27250 | 27250 | 27250 | 27200 | 426 |
| 292 | 20231016 | 140300 | 3839267550 | 27250 | 27300 | 27300 | 27200 | 94 |
| 293 | 20231016 | 140200 | 3836704600 | 27250 | 27200 | 27300 | 27200 | 367 |
| 294 | 20231016 | 140100 | 3826705400 | 27200 | 27150 | 27200 | 27150 | 369 |
| 295 | 20231016 | 140000 | 3816686100 | 27150 | 27150 | 27200 | 27150 | 255 |
| 296 | 20231016 | 135900 | 3809757850 | 27150 | 27250 | 27250 | 27150 | 555 |
| 297 | 20231016 | 135800 | 3794663950 | 27200 | 27200 | 27200 | 27200 | 280 |
| 298 | 20231016 | 135700 | 3787047950 | 27200 | 27200 | 27200 | 27200 | 103 |
| 299 | 20231016 | 135600 | 3784246350 | 27200 | 27200 | 27200 | 27200 | 85 |
| 300 | 20231016 | 135500 | 3781934350 | 27150 | 27200 | 27200 | 27150 | 273 |
| 301 | 20231016 | 135400 | 3774513750 | 27200 | 27150 | 27200 | 27150 | 98 |
| 302 | 20231016 | 135300 | 3771850350 | 27200 | 27200 | 27200 | 27200 | 27 |
| 303 | 20231016 | 135200 | 3771115950 | 27200 | 27200 | 27200 | 27200 | 243 |
| 304 | 20231016 | 135100 | 3764506350 | 27200 | 27200 | 27200 | 27200 | 34 |
| 305 | 20231016 | 135000 | 3763581550 | 27200 | 27200 | 27200 | 27200 | 45 |
| 306 | 20231016 | 134900 | 3762357550 | 27200 | 27250 | 27250 | 27200 | 759 |
| 307 | 20231016 | 134800 | 3741684100 | 27250 | 27250 | 27250 | 27200 | 3160 |
| 308 | 20231016 | 134700 | 3655729350 | 27250 | 27300 | 27300 | 27250 | 385 |
| 309 | 20231016 | 134600 | 3645238050 | 27250 | 27250 | 27250 | 27200 | 95 |
| 310 | 20231016 | 134500 | 3642649400 | 27200 | 27200 | 27250 | 27200 | 268 |
| 311 | 20231016 | 134400 | 3635358850 | 27250 | 27250 | 27300 | 27250 | 303 |
| 312 | 20231016 | 134300 | 3627101900 | 27200 | 27200 | 27250 | 27200 | 78 |
| 313 | 20231016 | 134200 | 3624979950 | 27200 | 27200 | 27250 | 27200 | 99 |
| 314 | 20231016 | 134100 | 3622286650 | 27250 | 27250 | 27250 | 27200 | 1417 |
| 315 | 20231016 | 134000 | 3583683100 | 27250 | 27300 | 27300 | 27250 | 220 |
| 316 | 20231016 | 133900 | 3577685700 | 27300 | 27250 | 27300 | 27250 | 58 |
| 317 | 20231016 | 133800 | 3576105150 | 27300 | 27250 | 27300 | 27250 | 49 |
| 318 | 20231016 | 133700 | 3574769400 | 27250 | 27250 | 27250 | 27250 | 47 |
| 319 | 20231016 | 133600 | 3573488650 | 27250 | 27300 | 27350 | 27250 | 310 |
| 320 | 20231016 | 133500 | 3565023050 | 27250 | 27350 | 27350 | 27250 | 263 |
| 321 | 20231016 | 133400 | 3557845500 | 27300 | 27350 | 27350 | 27300 | 142 |
| 322 | 20231016 | 133300 | 3553968350 | 27300 | 27300 | 27300 | 27300 | 181 |
| 323 | 20231016 | 133200 | 3549027050 | 27300 | 27250 | 27350 | 27250 | 511 |
| 324 | 20231016 | 133100 | 3535077050 | 27300 | 27300 | 27300 | 27300 | 66 |
| 325 | 20231016 | 133000 | 3533275250 | 27250 | 27250 | 27350 | 27250 | 124 |
| 326 | 20231016 | 132900 | 3529895050 | 27300 | 27250 | 27300 | 27250 | 120 |
| 327 | 20231016 | 132800 | 3526621800 | 27250 | 27300 | 27350 | 27250 | 253 |
| 328 | 20231016 | 132700 | 3519717950 | 27300 | 27300 | 27350 | 27300 | 50 |
| 329 | 20231016 | 132600 | 3518352900 | 27300 | 27300 | 27350 | 27300 | 73 |
| 330 | 20231016 | 132500 | 3516359500 | 27300 | 27300 | 27350 | 27300 | 772 |
| 331 | 20231016 | 132400 | 3495283150 | 27350 | 27350 | 27400 | 27300 | 320 |
| 332 | 20231016 | 132300 | 3486534000 | 27300 | 27250 | 27300 | 27250 | 113 |
| 333 | 20231016 | 132200 | 3483449550 | 27300 | 27300 | 27300 | 27250 | 269 |
| 334 | 20231016 | 132100 | 3476108750 | 27350 | 27300 | 27350 | 27250 | 52 |
| 335 | 20231016 | 132000 | 3474690950 | 27250 | 27250 | 27350 | 27250 | 240 |
| 336 | 20231016 | 131900 | 3468140500 | 27250 | 27250 | 27250 | 27250 | 172 |
| 337 | 20231016 | 131800 | 3463453500 | 27250 | 27250 | 27250 | 27250 | 310 |
| 338 | 20231016 | 131700 | 3455006000 | 27250 | 27250 | 27250 | 27250 | 37 |
| 339 | 20231016 | 131600 | 3453997750 | 27250 | 27250 | 27250 | 27200 | 81 |
| 340 | 20231016 | 131500 | 3451792600 | 27250 | 27250 | 27300 | 27250 | 372 |
| 341 | 20231016 | 131400 | 3441655500 | 27250 | 27250 | 27250 | 27250 | 39 |
| 342 | 20231016 | 131300 | 3440592750 | 27250 | 27300 | 27300 | 27250 | 127 |
| 343 | 20231016 | 131200 | 3437128850 | 27300 | 27250 | 27300 | 27250 | 304 |
| 344 | 20231016 | 131100 | 3428843300 | 27250 | 27250 | 27250 | 27250 | 56 |
| 345 | 20231016 | 131000 | 3427317300 | 27300 | 27250 | 27300 | 27250 | 43 |
| 346 | 20231016 | 130900 | 3426145300 | 27250 | 27250 | 27300 | 27250 | 64 |
| 347 | 20231016 | 130800 | 3424400750 | 27250 | 27250 | 27250 | 27250 | 262 |
| 348 | 20231016 | 130700 | 3417261250 | 27250 | 27250 | 27300 | 27250 | 219 |
| 349 | 20231016 | 130600 | 3411293150 | 27250 | 27250 | 27250 | 27250 | 53 |
| 350 | 20231016 | 130500 | 3409848900 | 27250 | 27250 | 27250 | 27250 | 286 |
| 351 | 20231016 | 130400 | 3402055400 | 27250 | 27250 | 27250 | 27250 | 40 |
| 352 | 20231016 | 130300 | 3400965400 | 27250 | 27300 | 27300 | 27250 | 55 |
| 353 | 20231016 | 130200 | 3399466100 | 27300 | 27300 | 27300 | 27250 | 255 |
| 354 | 20231016 | 130100 | 3392515900 | 27300 | 27250 | 27300 | 27250 | 222 |
| 355 | 20231016 | 130000 | 3386458150 | 27250 | 27300 | 27300 | 27250 | 63 |
| 356 | 20231016 | 125900 | 3384740950 | 27250 | 27200 | 27250 | 27200 | 348 |
| 357 | 20231016 | 125800 | 3375271650 | 27200 | 27250 | 27250 | 27200 | 62 |
| 358 | 20231016 | 125700 | 3373584950 | 27250 | 27200 | 27250 | 27200 | 108 |
| 359 | 20231016 | 125600 | 3370644350 | 27200 | 27200 | 27250 | 27200 | 84 |
| 360 | 20231016 | 125500 | 3368359450 | 27200 | 27200 | 27200 | 27200 | 233 |
| 361 | 20231016 | 125400 | 3362021850 | 27200 | 27200 | 27200 | 27200 | 53 |
| 362 | 20231016 | 125300 | 3360580250 | 27200 | 27200 | 27250 | 27200 | 88 |
| 363 | 20231016 | 125200 | 3358186600 | 27200 | 27250 | 27250 | 27200 | 475 |
| 364 | 20231016 | 125100 | 3345246000 | 27200 | 27250 | 27250 | 27200 | 53 |
| 365 | 20231016 | 125000 | 3343803900 | 27200 | 27250 | 27250 | 27200 | 64 |
| 366 | 20231016 | 124900 | 3342062550 | 27200 | 27200 | 27200 | 27200 | 52 |
| 367 | 20231016 | 124800 | 3340648150 | 27250 | 27200 | 27250 | 27200 | 195 |
| 368 | 20231016 | 124700 | 3335336600 | 27250 | 27200 | 27250 | 27200 | 117 |
| 369 | 20231016 | 124600 | 3332150850 | 27200 | 27200 | 27250 | 27200 | 185 |
| 370 | 20231016 | 124500 | 3327118800 | 27200 | 27200 | 27200 | 27200 | 245 |
| 371 | 20231016 | 124400 | 3320454800 | 27250 | 27250 | 27250 | 27200 | 72 |
| 372 | 20231016 | 124300 | 3318495200 | 27250 | 27200 | 27250 | 27200 | 51 |
| 373 | 20231016 | 124200 | 3317107950 | 27200 | 27250 | 27250 | 27200 | 359 |
| 374 | 20231016 | 124100 | 3307338550 | 27200 | 27200 | 27250 | 27200 | 64 |
| 375 | 20231016 | 124000 | 3305597700 | 27200 | 27200 | 27200 | 27200 | 42 |
| 376 | 20231016 | 123900 | 3304455300 | 27200 | 27200 | 27200 | 27200 | 292 |
| 377 | 20231016 | 123800 | 3296512900 | 27200 | 27250 | 27250 | 27200 | 151 |
| 378 | 20231016 | 123700 | 3292400500 | 27200 | 27200 | 27250 | 27200 | 54 |
| 379 | 20231016 | 123600 | 3290931550 | 27200 | 27200 | 27250 | 27200 | 345 |
| 380 | 20231016 | 123500 | 3281544000 | 27200 | 27250 | 27250 | 27200 | 43 |
| 381 | 20231016 | 123400 | 3280374350 | 27200 | 27200 | 27200 | 27200 | 103 |
| 382 | 20231016 | 123300 | 3277572750 | 27200 | 27200 | 27200 | 27200 | 47 |
| 383 | 20231016 | 123200 | 3276294350 | 27250 | 27250 | 27250 | 27200 | 86 |
| 384 | 20231016 | 123100 | 3273953300 | 27200 | 27300 | 27300 | 27200 | 80 |
| 385 | 20231016 | 123000 | 3271775750 | 27300 | 27200 | 27300 | 27200 | 265 |
| 386 | 20231016 | 122900 | 3264557600 | 27250 | 27250 | 27250 | 27250 | 391 |
| 387 | 20231016 | 122800 | 3253902850 | 27250 | 27300 | 27300 | 27250 | 184 |
| 388 | 20231016 | 122700 | 3248888700 | 27250 | 27250 | 27250 | 27250 | 39 |
| 389 | 20231016 | 122600 | 3247825950 | 27250 | 27250 | 27250 | 27200 | 296 |
| 390 | 20231016 | 122500 | 3239773450 | 27250 | 27250 | 27250 | 27200 | 96 |
| 391 | 20231016 | 122400 | 3237159950 | 27250 | 27250 | 27250 | 27200 | 79 |
| 392 | 20231016 | 122300 | 3235007550 | 27250 | 27250 | 27250 | 27200 | 75 |
| 393 | 20231016 | 122200 | 3232963850 | 27200 | 27250 | 27250 | 27200 | 282 |
| 394 | 20231016 | 122100 | 3225293150 | 27200 | 27200 | 27250 | 27200 | 229 |
| 395 | 20231016 | 122000 | 3219058200 | 27200 | 27250 | 27250 | 27200 | 72 |
| 396 | 20231016 | 121900 | 3217099750 | 27250 | 27250 | 27250 | 27200 | 434 |
| 397 | 20231016 | 121800 | 3205282950 | 27250 | 27300 | 27300 | 27250 | 202 |
| 398 | 20231016 | 121700 | 3199776100 | 27300 | 27200 | 27300 | 27200 | 62 |
| 399 | 20231016 | 121600 | 3198089100 | 27300 | 27200 | 27300 | 27200 | 310 |
| 400 | 20231016 | 121500 | 3189654150 | 27200 | 27200 | 27250 | 27200 | 73 |
| 401 | 20231016 | 121400 | 3187668200 | 27250 | 27200 | 27250 | 27200 | 158 |
| 402 | 20231016 | 121300 | 3183365600 | 27250 | 27200 | 27250 | 27200 | 566 |
| 403 | 20231016 | 121200 | 3167954700 | 27250 | 27250 | 27250 | 27250 | 189 |
| 404 | 20231016 | 121100 | 3162804450 | 27250 | 27250 | 27300 | 27200 | 513 |
| 405 | 20231016 | 121000 | 3148805650 | 27250 | 27300 | 27300 | 27250 | 68 |
| 406 | 20231016 | 120900 | 3146952100 | 27250 | 27250 | 27250 | 27200 | 435 |
| 407 | 20231016 | 120800 | 3135113000 | 27250 | 27250 | 27250 | 27200 | 109 |
| 408 | 20231016 | 120700 | 3132142900 | 27250 | 27200 | 27250 | 27200 | 392 |
| 409 | 20231016 | 120600 | 3121464500 | 27200 | 27200 | 27200 | 27200 | 63 |
| 410 | 20231016 | 120500 | 3119750900 | 27250 | 27200 | 27250 | 27200 | 110 |
| 411 | 20231016 | 120400 | 3116755250 | 27300 | 27200 | 27300 | 27200 | 143 |
| 412 | 20231016 | 120300 | 3112865450 | 27200 | 27250 | 27250 | 27200 | 457 |
| 413 | 20231016 | 120200 | 3100414850 | 27250 | 27250 | 27250 | 27250 | 87 |
| 414 | 20231016 | 120100 | 3098044100 | 27300 | 27300 | 27300 | 27250 | 65 |
| 415 | 20231016 | 120000 | 3096271700 | 27250 | 27250 | 27300 | 27250 | 116 |
| 416 | 20231016 | 115900 | 3093110600 | 27250 | 27250 | 27250 | 27250 | 313 |
| 417 | 20231016 | 115800 | 3084581350 | 27250 | 27250 | 27300 | 27250 | 102 |
| 418 | 20231016 | 115700 | 3081801750 | 27250 | 27250 | 27250 | 27200 | 66 |
| 419 | 20231016 | 115600 | 3080005000 | 27200 | 27250 | 27250 | 27200 | 279 |
| 420 | 20231016 | 115500 | 3072415600 | 27200 | 27200 | 27250 | 27200 | 179 |
| 421 | 20231016 | 115400 | 3067540950 | 27200 | 27200 | 27250 | 27200 | 207 |
| 422 | 20231016 | 115300 | 3061905550 | 27200 | 27200 | 27250 | 27200 | 280 |
| 423 | 20231016 | 115200 | 3054289050 | 27200 | 27200 | 27250 | 27200 | 125 |
| 424 | 20231016 | 115100 | 3050888050 | 27250 | 27250 | 27250 | 27200 | 402 |
| 425 | 20231016 | 115000 | 3039941100 | 27250 | 27250 | 27250 | 27200 | 329 |
| 426 | 20231016 | 114900 | 3030989100 | 27200 | 27250 | 27250 | 27200 | 257 |
| 427 | 20231016 | 114800 | 3023989300 | 27250 | 27250 | 27250 | 27200 | 94 |
| 428 | 20231016 | 114700 | 3021429600 | 27200 | 27250 | 27250 | 27200 | 52 |
| 429 | 20231016 | 114600 | 3020015000 | 27250 | 27250 | 27300 | 27250 | 204 |
| 430 | 20231016 | 114500 | 3014455950 | 27250 | 27250 | 27300 | 27250 | 54 |
| 431 | 20231016 | 114400 | 3012984400 | 27250 | 27250 | 27250 | 27250 | 41 |
| 432 | 20231016 | 114300 | 3011867150 | 27250 | 27250 | 27250 | 27250 | 278 |
| 433 | 20231016 | 114200 | 3004291650 | 27250 | 27300 | 27300 | 27250 | 120 |
| 434 | 20231016 | 114100 | 3001021200 | 27250 | 27300 | 27300 | 27250 | 50 |
| 435 | 20231016 | 114000 | 2999658650 | 27250 | 27300 | 27300 | 27250 | 310 |
| 436 | 20231016 | 113900 | 2991211100 | 27250 | 27250 | 27250 | 27250 | 45 |
| 437 | 20231016 | 113800 | 2989984850 | 27300 | 27250 | 27300 | 27250 | 52 |
| 438 | 20231016 | 113700 | 2988567800 | 27250 | 27250 | 27250 | 27250 | 100 |
| 439 | 20231016 | 113600 | 2985842800 | 27250 | 27300 | 27300 | 27250 | 268 |
| 440 | 20231016 | 113500 | 2978539750 | 27250 | 27250 | 27300 | 27250 | 194 |
| 441 | 20231016 | 113400 | 2973247750 | 27250 | 27250 | 27250 | 27250 | 65 |
| 442 | 20231016 | 113300 | 2971476500 | 27250 | 27250 | 27300 | 27250 | 324 |
| 443 | 20231016 | 113200 | 2962645000 | 27250 | 27250 | 27300 | 27250 | 68 |
| 444 | 20231016 | 113100 | 2960791400 | 27250 | 27300 | 27300 | 27250 | 40 |
| 445 | 20231016 | 113000 | 2959701350 | 27250 | 27300 | 27300 | 27250 | 287 |
| 446 | 20231016 | 112900 | 2951880100 | 27250 | 27250 | 27250 | 27250 | 609 |
| 447 | 20231016 | 112800 | 2935284850 | 27250 | 27300 | 27300 | 27250 | 743 |
| 448 | 20231016 | 112700 | 2915037550 | 27250 | 27300 | 27300 | 27250 | 310 |
| 449 | 20231016 | 112600 | 2906578350 | 27300 | 27250 | 27350 | 27250 | 42 |
| 450 | 20231016 | 112500 | 2905433550 | 27250 | 27200 | 27350 | 27200 | 704 |
| 451 | 20231016 | 112400 | 2886251850 | 27250 | 27200 | 27250 | 27200 | 50 |
| 452 | 20231016 | 112300 | 2884891250 | 27200 | 27250 | 27250 | 27200 | 292 |
| 453 | 20231016 | 112200 | 2876947600 | 27250 | 27200 | 27250 | 27200 | 117 |
| 454 | 20231016 | 112100 | 2873764050 | 27250 | 27200 | 27250 | 27200 | 288 |
| 455 | 20231016 | 112000 | 2865930400 | 27200 | 27250 | 27250 | 27200 | 298 |
| 456 | 20231016 | 111900 | 2857819600 | 27250 | 27300 | 27350 | 27250 | 486 |
| 457 | 20231016 | 111800 | 2844571250 | 27300 | 27250 | 27300 | 27250 | 438 |
| 458 | 20231016 | 111700 | 2832633250 | 27200 | 27250 | 27250 | 27200 | 444 |
| 459 | 20231016 | 111600 | 2820548400 | 27200 | 27250 | 27250 | 27200 | 143 |
| 460 | 20231016 | 111500 | 2816657300 | 27200 | 27250 | 27250 | 27200 | 225 |
| 461 | 20231016 | 111400 | 2810532300 | 27200 | 27200 | 27250 | 27200 | 97 |
| 462 | 20231016 | 111300 | 2807893250 | 27200 | 27200 | 27300 | 27200 | 289 |
| 463 | 20231016 | 111200 | 2800032250 | 27300 | 27250 | 27300 | 27250 | 785 |
| 464 | 20231016 | 111100 | 2778640900 | 27250 | 27300 | 27300 | 27250 | 452 |
| 465 | 20231016 | 111000 | 2766318650 | 27250 | 27250 | 27250 | 27250 | 641 |
| 466 | 20231016 | 110900 | 2748851400 | 27250 | 27300 | 27300 | 27250 | 470 |
| 467 | 20231016 | 110800 | 2736042800 | 27250 | 27300 | 27300 | 27250 | 239 |
| 468 | 20231016 | 110700 | 2729529400 | 27300 | 27350 | 27350 | 27300 | 520 |
| 469 | 20231016 | 110600 | 2715332850 | 27350 | 27350 | 27350 | 27300 | 1032 |
| 470 | 20231016 | 110500 | 2687109950 | 27350 | 27350 | 27350 | 27350 | 186 |
| 471 | 20231016 | 110400 | 2682022850 | 27350 | 27450 | 27450 | 27350 | 1824 |
| 472 | 20231016 | 110300 | 2632029050 | 27450 | 27500 | 27500 | 27450 | 1596 |
| 473 | 20231016 | 110200 | 2588149200 | 27500 | 27500 | 27500 | 27500 | 46 |
| 474 | 20231016 | 110100 | 2586884200 | 27500 | 27500 | 27500 | 27500 | 144 |
| 475 | 20231016 | 110000 | 2582924200 | 27500 | 27500 | 27550 | 27500 | 374 |
| 476 | 20231016 | 105900 | 2572634500 | 27550 | 27500 | 27550 | 27500 | 70 |
| 477 | 20231016 | 105800 | 2570709250 | 27550 | 27500 | 27550 | 27500 | 170 |
| 478 | 20231016 | 105700 | 2566032300 | 27500 | 27500 | 27500 | 27500 | 267 |
| 479 | 20231016 | 105600 | 2558689800 | 27500 | 27500 | 27500 | 27500 | 46 |
| 480 | 20231016 | 105500 | 2557424800 | 27500 | 27500 | 27500 | 27500 | 67 |
| 481 | 20231016 | 105400 | 2555582300 | 27500 | 27500 | 27500 | 27500 | 260 |
| 482 | 20231016 | 105300 | 2548432300 | 27500 | 27500 | 27500 | 27500 | 124 |
| 483 | 20231016 | 105200 | 2545022300 | 27500 | 27550 | 27550 | 27500 | 71 |
| 484 | 20231016 | 105100 | 2543068800 | 27550 | 27500 | 27550 | 27500 | 82 |
| 485 | 20231016 | 105000 | 2540813050 | 27550 | 27550 | 27550 | 27550 | 279 |
| 486 | 20231016 | 104900 | 2533126600 | 27550 | 27550 | 27600 | 27550 | 98 |
| 487 | 20231016 | 104800 | 2530426200 | 27550 | 27550 | 27550 | 27550 | 611 |
| 488 | 20231016 | 104700 | 2513593150 | 27550 | 27550 | 27600 | 27550 | 283 |
| 489 | 20231016 | 104600 | 2505794650 | 27550 | 27600 | 27600 | 27550 | 104 |
| 490 | 20231016 | 104500 | 2502928900 | 27550 | 27600 | 27600 | 27550 | 57 |
| 491 | 20231016 | 104400 | 2501358300 | 27600 | 27600 | 27600 | 27550 | 274 |
| 492 | 20231016 | 104300 | 2493806950 | 27550 | 27600 | 27700 | 27550 | 415 |
| 493 | 20231016 | 104200 | 2482357400 | 27600 | 27550 | 27600 | 27550 | 68 |
| 494 | 20231016 | 104100 | 2480483450 | 27600 | 27550 | 27600 | 27550 | 331 |
| 495 | 20231016 | 104000 | 2471360900 | 27600 | 27550 | 27600 | 27550 | 20 |
| 496 | 20231016 | 103900 | 2470809100 | 27550 | 27600 | 27600 | 27550 | 172 |
| 497 | 20231016 | 103800 | 2466070400 | 27550 | 27550 | 27600 | 27550 | 210 |
| 498 | 20231016 | 103700 | 2460277400 | 27550 | 27550 | 27550 | 27550 | 403 |
| 499 | 20231016 | 103600 | 2449174750 | 27550 | 27600 | 27600 | 27550 | 233 |
| 500 | 20231016 | 103500 | 2442746350 | 27600 | 27650 | 27650 | 27600 | 324 |
| 501 | 20231016 | 103400 | 2433803750 | 27600 | 27650 | 27650 | 27600 | 325 |
| 502 | 20231016 | 103300 | 2424832650 | 27600 | 27600 | 27650 | 27600 | 125 |
| 503 | 20231016 | 103200 | 2421381300 | 27650 | 27650 | 27650 | 27600 | 265 |
| 504 | 20231016 | 103100 | 2414054200 | 27600 | 27600 | 27700 | 27600 | 472 |
| 505 | 20231016 | 103000 | 2401026450 | 27600 | 27600 | 27700 | 27600 | 405 |
| 506 | 20231016 | 102900 | 2389830300 | 27600 | 27600 | 27650 | 27600 | 384 |
| 507 | 20231016 | 102800 | 2379217750 | 27600 | 27600 | 27650 | 27600 | 499 |
| 508 | 20231016 | 102700 | 2365444350 | 27650 | 27650 | 27650 | 27650 | 373 |
| 509 | 20231016 | 102600 | 2355130900 | 27650 | 27700 | 27700 | 27650 | 200 |
| 510 | 20231016 | 102500 | 2349593550 | 27700 | 27650 | 27700 | 27650 | 251 |
| 511 | 20231016 | 102400 | 2342652100 | 27650 | 27700 | 27700 | 27650 | 1218 |
| 512 | 20231016 | 102300 | 2308938300 | 27700 | 27700 | 27700 | 27700 | 78 |
| 513 | 20231016 | 102200 | 2306777700 | 27700 | 27750 | 27750 | 27700 | 206 |
| 514 | 20231016 | 102100 | 2301063950 | 27700 | 27700 | 27750 | 27700 | 758 |
| 515 | 20231016 | 102000 | 2280062350 | 27750 | 27850 | 27850 | 27700 | 2344 |
| 516 | 20231016 | 101900 | 2214967900 | 27800 | 27800 | 27850 | 27800 | 219 |
| 517 | 20231016 | 101800 | 2208878550 | 27850 | 27850 | 27850 | 27800 | 874 |
| 518 | 20231016 | 101700 | 2184539450 | 27850 | 27850 | 27850 | 27850 | 78 |
| 519 | 20231016 | 101600 | 2182367150 | 27850 | 27850 | 27900 | 27850 | 100 |
| 520 | 20231016 | 101500 | 2179581650 | 27850 | 27900 | 27900 | 27850 | 105 |
| 521 | 20231016 | 101400 | 2176654900 | 28000 | 27950 | 28000 | 27850 | 767 |
| 522 | 20231016 | 101300 | 2155261050 | 27950 | 27950 | 27950 | 27850 | 121 |
| 523 | 20231016 | 101200 | 2151882700 | 27950 | 27850 | 27950 | 27850 | 82 |
| 524 | 20231016 | 101100 | 2149597600 | 27900 | 27900 | 27900 | 27850 | 463 |
| 525 | 20231016 | 101000 | 2136695000 | 27850 | 27850 | 27850 | 27800 | 152 |
| 526 | 20231016 | 100900 | 2132463950 | 27800 | 27850 | 27850 | 27800 | 80 |
| 527 | 20231016 | 100800 | 2130238650 | 27800 | 27900 | 27900 | 27800 | 289 |
| 528 | 20231016 | 100700 | 2122203550 | 27900 | 27800 | 27900 | 27800 | 64 |
| 529 | 20231016 | 100600 | 2120423750 | 27800 | 27800 | 27850 | 27800 | 102 |
| 530 | 20231016 | 100500 | 2117587700 | 27800 | 27800 | 27850 | 27800 | 276 |
| 531 | 20231016 | 100400 | 2109914850 | 27800 | 27850 | 27850 | 27800 | 468 |
| 532 | 20231016 | 100300 | 2096890150 | 27850 | 27850 | 27850 | 27800 | 62 |
| 533 | 20231016 | 100200 | 2095166400 | 27850 | 27850 | 27850 | 27800 | 48 |
| 534 | 20231016 | 100100 | 2093831850 | 27850 | 27800 | 27900 | 27800 | 91 |
| 535 | 20231016 | 100000 | 2091301800 | 27800 | 27850 | 27850 | 27800 | 353 |
| 536 | 20231016 | 095900 | 2081476250 | 27850 | 27900 | 27900 | 27850 | 71 |
| 537 | 20231016 | 095800 | 2079498800 | 27850 | 27900 | 27900 | 27850 | 269 |
| 538 | 20231016 | 095700 | 2072006800 | 27850 | 27850 | 27850 | 27850 | 54 |
| 539 | 20231016 | 095600 | 2070502900 | 27850 | 27900 | 27900 | 27800 | 79 |
| 540 | 20231016 | 095500 | 2068302850 | 27800 | 27800 | 27850 | 27800 | 432 |
| 541 | 20231016 | 095400 | 2056285900 | 27800 | 27800 | 27850 | 27800 | 235 |
| 542 | 20231016 | 095300 | 2049752400 | 27800 | 27850 | 27850 | 27800 | 81 |
| 543 | 20231016 | 095200 | 2047500050 | 27850 | 27850 | 27850 | 27850 | 172 |
| 544 | 20231016 | 095100 | 2042709850 | 27850 | 27900 | 27900 | 27850 | 544 |
| 545 | 20231016 | 095000 | 2027558300 | 27900 | 27950 | 27950 | 27900 | 1229 |
| 546 | 20231016 | 094900 | 1993268350 | 27900 | 27950 | 28000 | 27900 | 555 |
| 547 | 20231016 | 094800 | 1977761050 | 27950 | 28000 | 28000 | 27950 | 127 |
| 548 | 20231016 | 094700 | 1974206300 | 28000 | 28000 | 28000 | 28000 | 114 |
| 549 | 20231016 | 094600 | 1971014300 | 28000 | 28000 | 28000 | 27950 | 69 |
| 550 | 20231016 | 094500 | 1969083050 | 28000 | 27950 | 28000 | 27900 | 772 |
| 551 | 20231016 | 094400 | 1947505050 | 27950 | 27950 | 27950 | 27950 | 28 |
| 552 | 20231016 | 094300 | 1946722450 | 27950 | 27950 | 27950 | 27900 | 336 |
| 553 | 20231016 | 094200 | 1937343250 | 27950 | 27950 | 27950 | 27900 | 306 |
| 554 | 20231016 | 094100 | 1928798900 | 27950 | 28000 | 28000 | 27950 | 1685 |
| 555 | 20231016 | 094000 | 1881701200 | 28000 | 28000 | 28000 | 28000 | 55 |
| 556 | 20231016 | 093900 | 1880161200 | 28000 | 28000 | 28000 | 27950 | 250 |
| 557 | 20231016 | 093800 | 1873161250 | 28000 | 28000 | 28000 | 27950 | 154 |
| 558 | 20231016 | 093700 | 1868851800 | 28000 | 27950 | 28000 | 27950 | 434 |
| 559 | 20231016 | 093600 | 1856702100 | 28000 | 28000 | 28000 | 27950 | 103 |
| 560 | 20231016 | 093500 | 1853819150 | 28000 | 27950 | 28000 | 27950 | 329 |
| 561 | 20231016 | 093400 | 1844609100 | 28000 | 28000 | 28000 | 27950 | 378 |
| 562 | 20231016 | 093300 | 1834031350 | 28000 | 28100 | 28100 | 28000 | 1979 |
| 563 | 20231016 | 093200 | 1778614950 | 28100 | 28050 | 28100 | 28050 | 253 |
| 564 | 20231016 | 093100 | 1771516450 | 28050 | 28050 | 28100 | 28000 | 942 |
| 565 | 20231016 | 093000 | 1745093950 | 28050 | 28050 | 28050 | 28050 | 382 |
| 566 | 20231016 | 092900 | 1734378850 | 28050 | 28000 | 28050 | 28000 | 55 |
| 567 | 20231016 | 092800 | 1732838800 | 28000 | 27950 | 28050 | 27950 | 195 |
| 568 | 20231016 | 092700 | 1727374700 | 27950 | 27950 | 28000 | 27950 | 102 |
| 569 | 20231016 | 092600 | 1724521800 | 27950 | 28000 | 28050 | 27950 | 689 |
| 570 | 20231016 | 092500 | 1705232800 | 28000 | 28000 | 28000 | 27950 | 1337 |
| 571 | 20231016 | 092400 | 1667799000 | 28000 | 28000 | 28000 | 27950 | 170 |
| 572 | 20231016 | 092300 | 1663039250 | 28000 | 28050 | 28050 | 28000 | 634 |
| 573 | 20231016 | 092200 | 1645269500 | 28000 | 27950 | 28000 | 27950 | 175 |
| 574 | 20231016 | 092100 | 1640369650 | 27950 | 28000 | 28000 | 27950 | 122 |
| 575 | 20231016 | 092000 | 1636953900 | 28000 | 27900 | 28000 | 27850 | 1001 |
| 576 | 20231016 | 091900 | 1608978600 | 27850 | 27950 | 27950 | 27850 | 1305 |
| 577 | 20231016 | 091800 | 1572579700 | 28000 | 28100 | 28100 | 28000 | 635 |
| 578 | 20231016 | 091700 | 1554769550 | 28100 | 28050 | 28100 | 28000 | 832 |
| 579 | 20231016 | 091600 | 1531439000 | 28050 | 28100 | 28100 | 28000 | 1237 |
| 580 | 20231016 | 091500 | 1496786350 | 28100 | 28050 | 28150 | 28050 | 746 |
| 581 | 20231016 | 091400 | 1475830500 | 28050 | 28150 | 28150 | 28050 | 1668 |
| 582 | 20231016 | 091300 | 1428959700 | 28150 | 28250 | 28350 | 28100 | 1765 |
| 583 | 20231016 | 091200 | 1379224750 | 28250 | 28400 | 28550 | 28250 | 6567 |
| 584 | 20231016 | 091100 | 1192474550 | 28450 | 28250 | 28500 | 28200 | 3265 |
| 585 | 20231016 | 091000 | 1099790500 | 28250 | 28150 | 28250 | 28100 | 3163 |
| 586 | 20231016 | 090900 | 1010663250 | 28150 | 28000 | 28200 | 27950 | 4739 |
| 587 | 20231016 | 090800 | 877680900 | 28000 | 27800 | 28000 | 27800 | 3749 |
| 588 | 20231016 | 090700 | 773075400 | 27800 | 27700 | 27800 | 27700 | 1690 |
| 589 | 20231016 | 090600 | 726146600 | 27700 | 27750 | 27750 | 27700 | 920 |
| 590 | 20231016 | 090500 | 700661350 | 27750 | 27800 | 27800 | 27700 | 1301 |
| 591 | 20231016 | 090400 | 664567200 | 27800 | 27850 | 27850 | 27750 | 1599 |
| 592 | 20231016 | 090300 | 620137700 | 27850 | 27850 | 27950 | 27800 | 1481 |
| 593 | 20231016 | 090200 | 578869550 | 27950 | 27950 | 27950 | 27750 | 2454 |
| 594 | 20231016 | 090100 | 510550750 | 27850 | 27650 | 28000 | 27650 | 5692 |
| 595 | 20231016 | 090000 | 352118000 | 27650 | 27950 | 27950 | 27650 | 12532 |