32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 3 | 20231017 | 185500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20231017 | 185400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20231017 | 185300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20231017 | 185200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20231017 | 185100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20231017 | 185000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20231017 | 184900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20231017 | 184800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20231017 | 184700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20231017 | 184600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20231017 | 184500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20231017 | 184400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20231017 | 184300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20231017 | 184200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20231017 | 184100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20231017 | 184000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20231017 | 183900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20231017 | 183800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20231017 | 183700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20231017 | 183600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20231017 | 183500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20231017 | 183400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20231017 | 183300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20231017 | 183200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20231017 | 183100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20231017 | 183000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20231017 | 182900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20231017 | 182800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20231017 | 182700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20231017 | 182600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 33 | 20231017 | 182500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20231017 | 182400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20231017 | 182300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20231017 | 182200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20231017 | 182100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20231017 | 182000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20231017 | 181900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20231017 | 181800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20231017 | 181700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20231017 | 181600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20231017 | 181500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20231017 | 181400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20231017 | 181300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20231017 | 181200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20231017 | 181100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20231017 | 181000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20231017 | 180900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20231017 | 180800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20231017 | 180700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20231017 | 180600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20231017 | 180500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20231017 | 180400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20231017 | 180300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20231017 | 180200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20231017 | 180100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20231017 | 180000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20231017 | 175900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20231017 | 175800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20231017 | 175700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20231017 | 175600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 63 | 20231017 | 175500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20231017 | 175400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20231017 | 175300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20231017 | 175200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20231017 | 175100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20231017 | 175000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20231017 | 174900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20231017 | 174800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20231017 | 174700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20231017 | 174600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20231017 | 174500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20231017 | 174400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20231017 | 174300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20231017 | 174200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20231017 | 174100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20231017 | 174000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20231017 | 173900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20231017 | 173800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20231017 | 173700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20231017 | 173600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20231017 | 173500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20231017 | 173400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20231017 | 173300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20231017 | 173200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20231017 | 173100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20231017 | 173000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20231017 | 172900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20231017 | 172800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20231017 | 172700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20231017 | 172600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 93 | 20231017 | 172500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20231017 | 172400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20231017 | 172300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20231017 | 172200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20231017 | 172100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20231017 | 172000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20231017 | 171900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20231017 | 171800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20231017 | 171700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20231017 | 171600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20231017 | 171500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20231017 | 171400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20231017 | 171300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20231017 | 171200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20231017 | 171100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20231017 | 171000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20231017 | 170900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20231017 | 170800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20231017 | 170700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20231017 | 170600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20231017 | 170500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20231017 | 170400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20231017 | 170300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20231017 | 170200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20231017 | 170100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20231017 | 170000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20231017 | 165900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20231017 | 165800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20231017 | 165700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20231017 | 165600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 123 | 20231017 | 165500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20231017 | 165400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20231017 | 165300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20231017 | 165200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20231017 | 165100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20231017 | 165000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20231017 | 164900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20231017 | 164800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20231017 | 164700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20231017 | 164600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20231017 | 164500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20231017 | 164400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20231017 | 164300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20231017 | 164200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20231017 | 164100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20231017 | 164000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20231017 | 163900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20231017 | 163800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20231017 | 163700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20231017 | 163600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20231017 | 163500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20231017 | 163400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20231017 | 163300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20231017 | 163200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20231017 | 163100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20231017 | 163000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20231017 | 162900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20231017 | 162800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20231017 | 162700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20231017 | 162600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 153 | 20231017 | 162500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20231017 | 162400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20231017 | 162300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20231017 | 162200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20231017 | 162100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20231017 | 162000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20231017 | 161900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20231017 | 161800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20231017 | 161700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20231017 | 161600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20231017 | 161500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20231017 | 161400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20231017 | 161300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20231017 | 161200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20231017 | 161100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20231017 | 161000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20231017 | 160900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20231017 | 160800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20231017 | 160700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20231017 | 160600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20231017 | 160500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20231017 | 160400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20231017 | 160300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20231017 | 160200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20231017 | 160100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20231017 | 160000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20231017 | 155900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20231017 | 155800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20231017 | 155700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20231017 | 155600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 183 | 20231017 | 155500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20231017 | 155400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20231017 | 155300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20231017 | 155200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20231017 | 155100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20231017 | 155000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20231017 | 154900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20231017 | 154800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20231017 | 154700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20231017 | 154600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20231017 | 154500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20231017 | 154400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20231017 | 154300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20231017 | 154200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20231017 | 154100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20231017 | 154000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20231017 | 153900 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20231017 | 153800 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20231017 | 153700 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20231017 | 153600 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20231017 | 153500 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20231017 | 153400 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20231017 | 153300 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20231017 | 153200 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20231017 | 153100 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20231017 | 153000 | 7901771900 | 44100 | 44100 | 44100 | 44100 | 4885 |
| 209 | 20231017 | 152900 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20231017 | 152800 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20231017 | 152700 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20231017 | 152600 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 213 | 20231017 | 152500 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20231017 | 152400 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20231017 | 152300 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20231017 | 152200 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20231017 | 152100 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20231017 | 152000 | 7686343400 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20231017 | 151900 | 7686343400 | 44100 | 44150 | 44150 | 44100 | 279 |
| 220 | 20231017 | 151800 | 7674029850 | 44150 | 44150 | 44150 | 44100 | 1069 |
| 221 | 20231017 | 151700 | 7626837050 | 44100 | 44150 | 44150 | 44100 | 88 |
| 222 | 20231017 | 151600 | 7622954150 | 44100 | 44150 | 44150 | 44100 | 22 |
| 223 | 20231017 | 151500 | 7621983700 | 44100 | 44100 | 44150 | 44100 | 414 |
| 224 | 20231017 | 151400 | 7603720700 | 44100 | 44150 | 44150 | 44100 | 44 |
| 225 | 20231017 | 151300 | 7601778250 | 44150 | 44100 | 44150 | 44100 | 331 |
| 226 | 20231017 | 151200 | 7587176250 | 44100 | 44150 | 44150 | 44100 | 94 |
| 227 | 20231017 | 151100 | 7583029150 | 44150 | 44100 | 44150 | 44100 | 239 |
| 228 | 20231017 | 151000 | 7572487700 | 44100 | 44150 | 44150 | 44100 | 76 |
| 229 | 20231017 | 150900 | 7569132650 | 44100 | 44100 | 44150 | 44100 | 11 |
| 230 | 20231017 | 150800 | 7568647500 | 44100 | 44100 | 44100 | 44100 | 153 |
| 231 | 20231017 | 150700 | 7561900200 | 44100 | 44100 | 44100 | 44100 | 33 |
| 232 | 20231017 | 150600 | 7560444900 | 44100 | 44100 | 44100 | 44100 | 75 |
| 233 | 20231017 | 150500 | 7557137400 | 44100 | 44100 | 44100 | 44100 | 3 |
| 234 | 20231017 | 150400 | 7557005100 | 44100 | 44100 | 44100 | 44100 | 94 |
| 235 | 20231017 | 150300 | 7552859700 | 44100 | 44150 | 44150 | 44100 | 4 |
| 236 | 20231017 | 150200 | 7552683250 | 44100 | 44100 | 44150 | 44100 | 59 |
| 237 | 20231017 | 150100 | 7550081300 | 44100 | 44100 | 44100 | 44100 | 21 |
| 238 | 20231017 | 150000 | 7549155200 | 44100 | 44100 | 44150 | 44100 | 788 |
| 239 | 20231017 | 145900 | 7514404250 | 44100 | 44100 | 44100 | 44100 | 73 |
| 240 | 20231017 | 145800 | 7511184950 | 44100 | 44100 | 44150 | 44100 | 206 |
| 241 | 20231017 | 145700 | 7502098850 | 44100 | 44100 | 44100 | 44100 | 80 |
| 242 | 20231017 | 145600 | 7498570850 | 44100 | 44100 | 44150 | 44100 | 227 |
| 243 | 20231017 | 145500 | 7488559950 | 44100 | 44100 | 44100 | 44100 | 41 |
| 244 | 20231017 | 145400 | 7486751850 | 44100 | 44150 | 44150 | 44100 | 378 |
| 245 | 20231017 | 145300 | 7470069100 | 44150 | 44100 | 44200 | 44100 | 576 |
| 246 | 20231017 | 145200 | 7444635100 | 44100 | 44100 | 44150 | 44100 | 276 |
| 247 | 20231017 | 145100 | 7432461000 | 44150 | 44150 | 44200 | 44100 | 1681 |
| 248 | 20231017 | 145000 | 7358198600 | 44150 | 44150 | 44150 | 44100 | 1415 |
| 249 | 20231017 | 144900 | 7295729950 | 44100 | 44100 | 44150 | 44100 | 189 |
| 250 | 20231017 | 144800 | 7287394150 | 44100 | 44100 | 44150 | 44100 | 113 |
| 251 | 20231017 | 144700 | 7282410700 | 44100 | 44100 | 44150 | 44100 | 71 |
| 252 | 20231017 | 144600 | 7279279500 | 44100 | 44100 | 44150 | 44100 | 207 |
| 253 | 20231017 | 144500 | 7270150700 | 44050 | 44100 | 44100 | 44050 | 1245 |
| 254 | 20231017 | 144400 | 7215256000 | 44050 | 44050 | 44100 | 44050 | 397 |
| 255 | 20231017 | 144300 | 7197768050 | 44050 | 44050 | 44050 | 44050 | 138 |
| 256 | 20231017 | 144200 | 7191689150 | 44100 | 44050 | 44100 | 44050 | 107 |
| 257 | 20231017 | 144100 | 7186975600 | 44050 | 44200 | 44200 | 44050 | 1474 |
| 258 | 20231017 | 144000 | 7121845900 | 44150 | 44150 | 44200 | 44150 | 943 |
| 259 | 20231017 | 143900 | 7080195700 | 44100 | 44100 | 44150 | 44100 | 216 |
| 260 | 20231017 | 143800 | 7070670000 | 44100 | 44100 | 44100 | 44100 | 104 |
| 261 | 20231017 | 143700 | 7066083600 | 44100 | 44100 | 44150 | 44100 | 43 |
| 262 | 20231017 | 143600 | 7064187250 | 44100 | 44150 | 44250 | 44100 | 1600 |
| 263 | 20231017 | 143500 | 6993468550 | 44150 | 44100 | 44150 | 44100 | 410 |
| 264 | 20231017 | 143400 | 6975387200 | 44050 | 44100 | 44100 | 44050 | 157 |
| 265 | 20231017 | 143300 | 6968467650 | 44150 | 44100 | 44150 | 44050 | 221 |
| 266 | 20231017 | 143200 | 6958723800 | 44100 | 44100 | 44150 | 44100 | 66 |
| 267 | 20231017 | 143100 | 6955813150 | 44100 | 44200 | 44200 | 44100 | 1505 |
| 268 | 20231017 | 143000 | 6889297150 | 44150 | 44150 | 44200 | 44150 | 1012 |
| 269 | 20231017 | 142900 | 6844598000 | 44150 | 44100 | 44150 | 44100 | 215 |
| 270 | 20231017 | 142800 | 6835114550 | 44150 | 44100 | 44150 | 44100 | 97 |
| 271 | 20231017 | 142700 | 6830836400 | 44100 | 44100 | 44150 | 44100 | 34 |
| 272 | 20231017 | 142600 | 6829336900 | 44100 | 44100 | 44100 | 44100 | 573 |
| 273 | 20231017 | 142500 | 6804067600 | 44050 | 44050 | 44100 | 44050 | 53 |
| 274 | 20231017 | 142400 | 6801732900 | 44000 | 44100 | 44100 | 44000 | 275 |
| 275 | 20231017 | 142300 | 6789613950 | 44150 | 44150 | 44150 | 44100 | 242 |
| 276 | 20231017 | 142200 | 6778930850 | 44200 | 44200 | 44250 | 44150 | 744 |
| 277 | 20231017 | 142100 | 6746050700 | 44200 | 44200 | 44250 | 44200 | 541 |
| 278 | 20231017 | 142000 | 6722138400 | 44150 | 44200 | 44250 | 44150 | 1061 |
| 279 | 20231017 | 141900 | 6675243450 | 44150 | 44150 | 44150 | 44150 | 129 |
| 280 | 20231017 | 141800 | 6669548100 | 44150 | 44150 | 44200 | 44150 | 131 |
| 281 | 20231017 | 141700 | 6663764350 | 44150 | 44150 | 44150 | 44150 | 151 |
| 282 | 20231017 | 141600 | 6657097700 | 44150 | 44150 | 44200 | 44150 | 581 |
| 283 | 20231017 | 141500 | 6631436600 | 44100 | 44150 | 44150 | 44100 | 826 |
| 284 | 20231017 | 141400 | 6594970400 | 44100 | 44100 | 44150 | 44100 | 86 |
| 285 | 20231017 | 141300 | 6591177700 | 44100 | 44150 | 44200 | 44100 | 325 |
| 286 | 20231017 | 141200 | 6576835500 | 44150 | 44200 | 44200 | 44150 | 234 |
| 287 | 20231017 | 141100 | 6566492850 | 44200 | 44150 | 44250 | 44150 | 1189 |
| 288 | 20231017 | 141000 | 6513927050 | 44150 | 44150 | 44200 | 44150 | 614 |
| 289 | 20231017 | 140900 | 6486818900 | 44100 | 44100 | 44150 | 44100 | 136 |
| 290 | 20231017 | 140800 | 6480821150 | 44100 | 44100 | 44150 | 44100 | 200 |
| 291 | 20231017 | 140700 | 6471999300 | 44150 | 44100 | 44150 | 44100 | 49 |
| 292 | 20231017 | 140600 | 6469838350 | 44100 | 44100 | 44150 | 44100 | 394 |
| 293 | 20231017 | 140500 | 6452462850 | 44050 | 44050 | 44050 | 44050 | 630 |
| 294 | 20231017 | 140400 | 6424711350 | 44000 | 44000 | 44050 | 44000 | 93 |
| 295 | 20231017 | 140300 | 6420617650 | 44000 | 44050 | 44050 | 44000 | 192 |
| 296 | 20231017 | 140200 | 6412169600 | 44000 | 44000 | 44050 | 44000 | 42 |
| 297 | 20231017 | 140100 | 6410321550 | 44000 | 44050 | 44050 | 44000 | 1228 |
| 298 | 20231017 | 140000 | 6356229200 | 44000 | 44000 | 44000 | 44000 | 372 |
| 299 | 20231017 | 135900 | 6339861200 | 43950 | 44000 | 44050 | 43950 | 1283 |
| 300 | 20231017 | 135800 | 6283416350 | 44000 | 44000 | 44000 | 44000 | 247 |
| 301 | 20231017 | 135700 | 6272548350 | 44000 | 44000 | 44050 | 44000 | 54 |
| 302 | 20231017 | 135600 | 6270170900 | 44050 | 44100 | 44150 | 44000 | 1264 |
| 303 | 20231017 | 135500 | 6214400050 | 44100 | 44100 | 44100 | 44050 | 849 |
| 304 | 20231017 | 135400 | 6176962500 | 44050 | 44100 | 44100 | 44050 | 85 |
| 305 | 20231017 | 135300 | 6173218100 | 44050 | 44100 | 44100 | 44050 | 271 |
| 306 | 20231017 | 135200 | 6161273350 | 44100 | 44100 | 44150 | 44100 | 34 |
| 307 | 20231017 | 135100 | 6159773850 | 44100 | 44100 | 44100 | 44100 | 917 |
| 308 | 20231017 | 135000 | 6119334150 | 44050 | 44050 | 44100 | 44050 | 415 |
| 309 | 20231017 | 134900 | 6101053350 | 44000 | 44050 | 44050 | 44000 | 205 |
| 310 | 20231017 | 134800 | 6092030200 | 44000 | 44050 | 44050 | 44000 | 149 |
| 311 | 20231017 | 134700 | 6085468100 | 44050 | 44050 | 44100 | 44050 | 33 |
| 312 | 20231017 | 134600 | 6084014300 | 44050 | 44050 | 44050 | 44050 | 938 |
| 313 | 20231017 | 134500 | 6042695400 | 44000 | 44000 | 44050 | 44000 | 414 |
| 314 | 20231017 | 134400 | 6024479150 | 43950 | 43950 | 44000 | 43950 | 183 |
| 315 | 20231017 | 134300 | 6016431300 | 43950 | 43950 | 44000 | 43950 | 172 |
| 316 | 20231017 | 134200 | 6008866800 | 44000 | 44000 | 44000 | 44000 | 1082 |
| 317 | 20231017 | 134100 | 5961258800 | 44000 | 44000 | 44050 | 44000 | 193 |
| 318 | 20231017 | 134000 | 5952766700 | 43950 | 43950 | 44000 | 43950 | 461 |
| 319 | 20231017 | 133900 | 5932497700 | 43900 | 43900 | 43950 | 43900 | 177 |
| 320 | 20231017 | 133800 | 5924724900 | 43950 | 43950 | 43950 | 43900 | 495 |
| 321 | 20231017 | 133700 | 5902970100 | 43950 | 43950 | 44000 | 43950 | 187 |
| 322 | 20231017 | 133600 | 5894746450 | 43950 | 44000 | 44050 | 43950 | 1367 |
| 323 | 20231017 | 133500 | 5834560300 | 44000 | 43950 | 44000 | 43950 | 359 |
| 324 | 20231017 | 133400 | 5818775600 | 43900 | 43900 | 43950 | 43900 | 170 |
| 325 | 20231017 | 133300 | 5811307550 | 43900 | 43900 | 43950 | 43900 | 75 |
| 326 | 20231017 | 133200 | 5808012500 | 43900 | 43900 | 43950 | 43900 | 292 |
| 327 | 20231017 | 133100 | 5795188650 | 43900 | 44000 | 44000 | 43900 | 1204 |
| 328 | 20231017 | 133000 | 5742221200 | 43950 | 44000 | 44000 | 43950 | 1362 |
| 329 | 20231017 | 132900 | 5682316950 | 43950 | 43950 | 44000 | 43950 | 224 |
| 330 | 20231017 | 132800 | 5672466500 | 43950 | 43950 | 44000 | 43950 | 197 |
| 331 | 20231017 | 132700 | 5663803250 | 43950 | 43950 | 44000 | 43950 | 161 |
| 332 | 20231017 | 132600 | 5656723400 | 43950 | 43950 | 44000 | 43950 | 390 |
| 333 | 20231017 | 132500 | 5639577850 | 43900 | 43900 | 43950 | 43900 | 252 |
| 334 | 20231017 | 132400 | 5628510050 | 43850 | 43850 | 43900 | 43850 | 192 |
| 335 | 20231017 | 132300 | 5620087650 | 43850 | 43850 | 43900 | 43850 | 168 |
| 336 | 20231017 | 132200 | 5612714150 | 43850 | 43900 | 43950 | 43850 | 283 |
| 337 | 20231017 | 132100 | 5600287150 | 43900 | 43950 | 44050 | 43900 | 1125 |
| 338 | 20231017 | 132000 | 5550797800 | 43950 | 43950 | 44000 | 43950 | 882 |
| 339 | 20231017 | 131900 | 5512031350 | 43900 | 43950 | 43950 | 43900 | 256 |
| 340 | 20231017 | 131800 | 5500787850 | 43900 | 43900 | 43950 | 43900 | 137 |
| 341 | 20231017 | 131700 | 5494771050 | 43900 | 43900 | 43950 | 43900 | 316 |
| 342 | 20231017 | 131600 | 5480893550 | 43900 | 43900 | 43950 | 43900 | 186 |
| 343 | 20231017 | 131500 | 5472725600 | 43950 | 43900 | 43950 | 43900 | 200 |
| 344 | 20231017 | 131400 | 5463940400 | 43850 | 43850 | 43900 | 43850 | 485 |
| 345 | 20231017 | 131300 | 5442668100 | 43850 | 43850 | 43900 | 43850 | 120 |
| 346 | 20231017 | 131200 | 5437400900 | 43950 | 43900 | 43950 | 43850 | 390 |
| 347 | 20231017 | 131100 | 5420275850 | 43900 | 43950 | 43950 | 43900 | 180 |
| 348 | 20231017 | 131000 | 5412368850 | 43900 | 43950 | 44000 | 43900 | 1006 |
| 349 | 20231017 | 130900 | 5368131650 | 43950 | 43950 | 43950 | 43900 | 268 |
| 350 | 20231017 | 130800 | 5356361350 | 43900 | 43900 | 43950 | 43900 | 169 |
| 351 | 20231017 | 130700 | 5348937250 | 43900 | 43900 | 43950 | 43900 | 116 |
| 352 | 20231017 | 130600 | 5343841450 | 43900 | 43900 | 43950 | 43900 | 263 |
| 353 | 20231017 | 130500 | 5332290650 | 43900 | 43900 | 43950 | 43900 | 193 |
| 354 | 20231017 | 130400 | 5323812050 | 43850 | 43900 | 43900 | 43850 | 179 |
| 355 | 20231017 | 130300 | 5315958950 | 43850 | 43850 | 43950 | 43850 | 114 |
| 356 | 20231017 | 130200 | 5310952300 | 43850 | 43850 | 43950 | 43850 | 437 |
| 357 | 20231017 | 130100 | 5291772600 | 43850 | 43850 | 43900 | 43850 | 155 |
| 358 | 20231017 | 130000 | 5284973350 | 43900 | 43850 | 43900 | 43850 | 232 |
| 359 | 20231017 | 125900 | 5274794100 | 43800 | 43800 | 43850 | 43800 | 277 |
| 360 | 20231017 | 125800 | 5262656450 | 43800 | 43800 | 43850 | 43800 | 217 |
| 361 | 20231017 | 125700 | 5253143650 | 43800 | 43800 | 43850 | 43800 | 122 |
| 362 | 20231017 | 125600 | 5247795050 | 43800 | 43800 | 43850 | 43800 | 172 |
| 363 | 20231017 | 125500 | 5240261350 | 43850 | 43800 | 43850 | 43800 | 616 |
| 364 | 20231017 | 125400 | 5213270450 | 43750 | 43700 | 43750 | 43700 | 117 |
| 365 | 20231017 | 125300 | 5208154450 | 43700 | 43700 | 43750 | 43700 | 351 |
| 366 | 20231017 | 125200 | 5192799950 | 43700 | 43850 | 43850 | 43700 | 555 |
| 367 | 20231017 | 125100 | 5168482000 | 43900 | 43850 | 43900 | 43850 | 552 |
| 368 | 20231017 | 125000 | 5144266750 | 43850 | 43800 | 43900 | 43800 | 615 |
| 369 | 20231017 | 124900 | 5117313600 | 43800 | 43750 | 43800 | 43750 | 158 |
| 370 | 20231017 | 124800 | 5110401000 | 43750 | 43750 | 43800 | 43700 | 712 |
| 371 | 20231017 | 124700 | 5079223850 | 43750 | 43900 | 43900 | 43700 | 1587 |
| 372 | 20231017 | 124600 | 5009631800 | 43900 | 43900 | 43950 | 43900 | 273 |
| 373 | 20231017 | 124500 | 4997641950 | 43900 | 43900 | 43900 | 43900 | 583 |
| 374 | 20231017 | 124400 | 4972048250 | 43850 | 44000 | 44000 | 43850 | 5046 |
| 375 | 20231017 | 124300 | 4750049950 | 44000 | 44050 | 44050 | 44000 | 142 |
| 376 | 20231017 | 124200 | 4743800500 | 44000 | 44050 | 44050 | 44000 | 423 |
| 377 | 20231017 | 124100 | 4725170400 | 44050 | 44050 | 44100 | 44050 | 129 |
| 378 | 20231017 | 124000 | 4719487850 | 44050 | 44100 | 44100 | 44050 | 1287 |
| 379 | 20231017 | 123900 | 4662731600 | 44050 | 44050 | 44100 | 44050 | 198 |
| 380 | 20231017 | 123800 | 4654009600 | 44050 | 44100 | 44100 | 44050 | 573 |
| 381 | 20231017 | 123700 | 4628740550 | 44100 | 44100 | 44150 | 44100 | 14 |
| 382 | 20231017 | 123600 | 4628123050 | 44150 | 44100 | 44150 | 44100 | 120 |
| 383 | 20231017 | 123500 | 4622830900 | 44100 | 44100 | 44100 | 44100 | 664 |
| 384 | 20231017 | 123400 | 4593548500 | 44050 | 44150 | 44150 | 44050 | 333 |
| 385 | 20231017 | 123300 | 4578865900 | 44100 | 44100 | 44100 | 44100 | 92 |
| 386 | 20231017 | 123200 | 4574808700 | 44100 | 44100 | 44150 | 44100 | 125 |
| 387 | 20231017 | 123100 | 4569296050 | 44100 | 44100 | 44100 | 44100 | 73 |
| 388 | 20231017 | 123000 | 4566076750 | 44100 | 44100 | 44150 | 44100 | 802 |
| 389 | 20231017 | 122900 | 4530707100 | 44050 | 44100 | 44150 | 44050 | 484 |
| 390 | 20231017 | 122800 | 4509362800 | 44100 | 44100 | 44100 | 44100 | 125 |
| 391 | 20231017 | 122700 | 4503850300 | 44100 | 44100 | 44150 | 44100 | 379 |
| 392 | 20231017 | 122600 | 4487136350 | 44100 | 44100 | 44100 | 44100 | 58 |
| 393 | 20231017 | 122500 | 4484578550 | 44100 | 44100 | 44150 | 44100 | 342 |
| 394 | 20231017 | 122400 | 4469493200 | 44050 | 44100 | 44100 | 44050 | 74 |
| 395 | 20231017 | 122300 | 4466233200 | 44100 | 44100 | 44250 | 44050 | 424 |
| 396 | 20231017 | 122200 | 4447514500 | 44050 | 44100 | 44150 | 44050 | 283 |
| 397 | 20231017 | 122100 | 4435033500 | 44050 | 44050 | 44100 | 44050 | 102 |
| 398 | 20231017 | 122000 | 4430536700 | 44100 | 44150 | 44200 | 44050 | 1456 |
| 399 | 20231017 | 121900 | 4366197000 | 44150 | 44050 | 44150 | 44050 | 222 |
| 400 | 20231017 | 121800 | 4356406150 | 44050 | 44100 | 44100 | 44050 | 406 |
| 401 | 20231017 | 121700 | 4338501950 | 44100 | 44100 | 44100 | 44100 | 32 |
| 402 | 20231017 | 121600 | 4337090750 | 44100 | 44050 | 44100 | 44050 | 179 |
| 403 | 20231017 | 121500 | 4329197600 | 44050 | 44050 | 44100 | 44050 | 738 |
| 404 | 20231017 | 121400 | 4296676900 | 44000 | 44000 | 44000 | 44000 | 79 |
| 405 | 20231017 | 121300 | 4293200900 | 44000 | 44000 | 44050 | 44000 | 76 |
| 406 | 20231017 | 121200 | 4289856800 | 44000 | 44000 | 44000 | 44000 | 105 |
| 407 | 20231017 | 121100 | 4285236800 | 44000 | 44000 | 44050 | 44000 | 525 |
| 408 | 20231017 | 121000 | 4262113850 | 44000 | 44050 | 44100 | 44000 | 1737 |
| 409 | 20231017 | 120900 | 4185589050 | 44000 | 44000 | 44000 | 44000 | 130 |
| 410 | 20231017 | 120800 | 4179869050 | 44000 | 44050 | 44050 | 44000 | 702 |
| 411 | 20231017 | 120700 | 4148949050 | 44050 | 44050 | 44050 | 44050 | 72 |
| 412 | 20231017 | 120600 | 4145777450 | 44050 | 44050 | 44100 | 44050 | 27 |
| 413 | 20231017 | 120500 | 4144588000 | 44100 | 44100 | 44150 | 44100 | 1408 |
| 414 | 20231017 | 120400 | 4082491100 | 44050 | 44050 | 44100 | 44050 | 234 |
| 415 | 20231017 | 120300 | 4072183300 | 44050 | 44150 | 44200 | 44050 | 1492 |
| 416 | 20231017 | 120200 | 4006351200 | 44150 | 44200 | 44200 | 44150 | 156 |
| 417 | 20231017 | 120100 | 3999463750 | 44150 | 44150 | 44200 | 44150 | 82 |
| 418 | 20231017 | 120000 | 3995843350 | 44150 | 44150 | 44200 | 44150 | 402 |
| 419 | 20231017 | 115900 | 3978091550 | 44100 | 44100 | 44150 | 44100 | 172 |
| 420 | 20231017 | 115800 | 3970504450 | 44100 | 44100 | 44100 | 44100 | 81 |
| 421 | 20231017 | 115700 | 3966932350 | 44150 | 44100 | 44150 | 44100 | 100 |
| 422 | 20231017 | 115600 | 3962520700 | 44100 | 44100 | 44150 | 44100 | 22 |
| 423 | 20231017 | 115500 | 3961550350 | 44100 | 44100 | 44100 | 44100 | 310 |
| 424 | 20231017 | 115400 | 3947879350 | 44050 | 44050 | 44100 | 44050 | 75 |
| 425 | 20231017 | 115300 | 3944575500 | 44050 | 44050 | 44050 | 44050 | 50 |
| 426 | 20231017 | 115200 | 3942373000 | 44050 | 44050 | 44100 | 44050 | 151 |
| 427 | 20231017 | 115100 | 3935721400 | 44100 | 44050 | 44100 | 44050 | 89 |
| 428 | 20231017 | 115000 | 3931799300 | 44100 | 44050 | 44100 | 44050 | 169 |
| 429 | 20231017 | 114900 | 3924351050 | 44000 | 44050 | 44100 | 44000 | 156 |
| 430 | 20231017 | 114800 | 3917479550 | 44050 | 44050 | 44050 | 44050 | 62 |
| 431 | 20231017 | 114700 | 3914748450 | 44050 | 44050 | 44100 | 44050 | 117 |
| 432 | 20231017 | 114600 | 3909592300 | 44050 | 44000 | 44100 | 44000 | 343 |
| 433 | 20231017 | 114500 | 3894483250 | 44000 | 44000 | 44050 | 44000 | 1053 |
| 434 | 20231017 | 114400 | 3848151200 | 43950 | 43900 | 43950 | 43900 | 430 |
| 435 | 20231017 | 114300 | 3829253450 | 43900 | 43900 | 43950 | 43900 | 265 |
| 436 | 20231017 | 114200 | 3817607900 | 43900 | 43900 | 43950 | 43900 | 307 |
| 437 | 20231017 | 114100 | 3804124250 | 43900 | 43900 | 43950 | 43900 | 64 |
| 438 | 20231017 | 114000 | 3801314600 | 43950 | 43900 | 43950 | 43900 | 998 |
| 439 | 20231017 | 113900 | 3757497350 | 43850 | 43850 | 43900 | 43850 | 268 |
| 440 | 20231017 | 113800 | 3745740550 | 43900 | 43900 | 43900 | 43850 | 225 |
| 441 | 20231017 | 113700 | 3735866900 | 43850 | 43900 | 43900 | 43850 | 174 |
| 442 | 20231017 | 113600 | 3728231800 | 43900 | 43850 | 43900 | 43850 | 167 |
| 443 | 20231017 | 113500 | 3720901300 | 43850 | 43850 | 43900 | 43850 | 310 |
| 444 | 20231017 | 113400 | 3707302750 | 43800 | 43850 | 43900 | 43800 | 234 |
| 445 | 20231017 | 113300 | 3697034700 | 43900 | 43850 | 43900 | 43750 | 195 |
| 446 | 20231017 | 113200 | 3688491100 | 43750 | 43800 | 43850 | 43750 | 263 |
| 447 | 20231017 | 113100 | 3676976900 | 43800 | 43850 | 43850 | 43700 | 265 |
| 448 | 20231017 | 113000 | 3665376200 | 43750 | 43850 | 43900 | 43750 | 1651 |
| 449 | 20231017 | 112900 | 3592915700 | 43850 | 43800 | 43850 | 43800 | 144 |
| 450 | 20231017 | 112800 | 3586606400 | 43800 | 43800 | 43850 | 43800 | 243 |
| 451 | 20231017 | 112700 | 3575957950 | 43800 | 43800 | 43850 | 43800 | 114 |
| 452 | 20231017 | 112600 | 3570959750 | 43800 | 43800 | 43850 | 43800 | 174 |
| 453 | 20231017 | 112500 | 3563333450 | 43800 | 43750 | 43850 | 43750 | 2704 |
| 454 | 20231017 | 112400 | 3445011950 | 43750 | 43650 | 43750 | 43600 | 228 |
| 455 | 20231017 | 112300 | 3435054300 | 43650 | 43650 | 43700 | 43650 | 268 |
| 456 | 20231017 | 112200 | 3423347050 | 43650 | 43600 | 43700 | 43600 | 546 |
| 457 | 20231017 | 112100 | 3399519850 | 43600 | 43700 | 43750 | 43600 | 783 |
| 458 | 20231017 | 112000 | 3365314800 | 43700 | 43750 | 43750 | 43700 | 1603 |
| 459 | 20231017 | 111900 | 3295184850 | 43750 | 43800 | 43850 | 43750 | 1700 |
| 460 | 20231017 | 111800 | 3220754200 | 43800 | 43800 | 43850 | 43750 | 549 |
| 461 | 20231017 | 111700 | 3196707900 | 43750 | 43750 | 43800 | 43750 | 40 |
| 462 | 20231017 | 111600 | 3194956900 | 43750 | 43750 | 43800 | 43750 | 160 |
| 463 | 20231017 | 111500 | 3187951850 | 43750 | 43750 | 43800 | 43750 | 307 |
| 464 | 20231017 | 111400 | 3174515600 | 43700 | 43700 | 43750 | 43700 | 145 |
| 465 | 20231017 | 111300 | 3168174000 | 43700 | 43750 | 43800 | 43700 | 143 |
| 466 | 20231017 | 111200 | 3161916150 | 43750 | 43750 | 43800 | 43700 | 249 |
| 467 | 20231017 | 111100 | 3151027900 | 43700 | 43800 | 43800 | 43700 | 261 |
| 468 | 20231017 | 111000 | 3139602350 | 43800 | 43800 | 43800 | 43750 | 1010 |
| 469 | 20231017 | 110900 | 3095365750 | 43750 | 43750 | 43800 | 43750 | 265 |
| 470 | 20231017 | 110800 | 3083761900 | 43750 | 43750 | 43800 | 43750 | 202 |
| 471 | 20231017 | 110700 | 3074916850 | 43750 | 43700 | 43800 | 43700 | 276 |
| 472 | 20231017 | 110600 | 3062834850 | 43700 | 43750 | 43750 | 43700 | 104 |
| 473 | 20231017 | 110500 | 3058285100 | 43800 | 43750 | 43800 | 43750 | 1043 |
| 474 | 20231017 | 110400 | 3012607250 | 43750 | 43700 | 43750 | 43700 | 267 |
| 475 | 20231017 | 110300 | 3000927800 | 43700 | 43750 | 43750 | 43700 | 284 |
| 476 | 20231017 | 110200 | 2988506250 | 43750 | 43750 | 43750 | 43700 | 197 |
| 477 | 20231017 | 110100 | 2979890050 | 43750 | 43700 | 43800 | 43700 | 359 |
| 478 | 20231017 | 110000 | 2964184500 | 43700 | 43700 | 43750 | 43700 | 151 |
| 479 | 20231017 | 105900 | 2957583200 | 43650 | 43650 | 43700 | 43600 | 139 |
| 480 | 20231017 | 105800 | 2951513400 | 43600 | 43700 | 43700 | 43600 | 331 |
| 481 | 20231017 | 105700 | 2937067550 | 43650 | 43650 | 43700 | 43650 | 85 |
| 482 | 20231017 | 105600 | 2933354700 | 43700 | 43700 | 43750 | 43650 | 237 |
| 483 | 20231017 | 105500 | 2922996300 | 43700 | 43650 | 43750 | 43650 | 1158 |
| 484 | 20231017 | 105400 | 2872402950 | 43650 | 43600 | 43650 | 43600 | 104 |
| 485 | 20231017 | 105300 | 2867864050 | 43650 | 43600 | 43650 | 43600 | 191 |
| 486 | 20231017 | 105200 | 2859531400 | 43600 | 43650 | 43650 | 43600 | 216 |
| 487 | 20231017 | 105100 | 2850108700 | 43600 | 43600 | 43650 | 43600 | 119 |
| 488 | 20231017 | 105000 | 2844917800 | 43650 | 43600 | 43650 | 43600 | 217 |
| 489 | 20231017 | 104900 | 2835451500 | 43550 | 43550 | 43600 | 43550 | 153 |
| 490 | 20231017 | 104800 | 2828783350 | 43550 | 43600 | 43650 | 43550 | 265 |
| 491 | 20231017 | 104700 | 2817229600 | 43650 | 43600 | 43650 | 43600 | 198 |
| 492 | 20231017 | 104600 | 2808591800 | 43600 | 43650 | 43650 | 43600 | 147 |
| 493 | 20231017 | 104500 | 2802177550 | 43600 | 43700 | 43750 | 43600 | 1049 |
| 494 | 20231017 | 104400 | 2756321700 | 43700 | 43600 | 43700 | 43600 | 155 |
| 495 | 20231017 | 104300 | 2749554050 | 43600 | 43600 | 43700 | 43600 | 317 |
| 496 | 20231017 | 104200 | 2735721400 | 43600 | 43650 | 43650 | 43600 | 253 |
| 497 | 20231017 | 104100 | 2724680700 | 43650 | 43600 | 43650 | 43600 | 181 |
| 498 | 20231017 | 104000 | 2716783300 | 43600 | 43600 | 43650 | 43600 | 471 |
| 499 | 20231017 | 103900 | 2696242700 | 43550 | 43550 | 43600 | 43550 | 96 |
| 500 | 20231017 | 103800 | 2692059300 | 43550 | 43650 | 43650 | 43550 | 334 |
| 501 | 20231017 | 103700 | 2677501450 | 43650 | 43600 | 43650 | 43600 | 84 |
| 502 | 20231017 | 103600 | 2673835950 | 43550 | 43600 | 43600 | 43550 | 80 |
| 503 | 20231017 | 103500 | 2670348550 | 43600 | 43650 | 43650 | 43600 | 1068 |
| 504 | 20231017 | 103400 | 2623738400 | 43600 | 43600 | 43650 | 43550 | 423 |
| 505 | 20231017 | 103300 | 2605295850 | 43550 | 43550 | 43650 | 43550 | 75 |
| 506 | 20231017 | 103200 | 2602026050 | 43600 | 43550 | 43600 | 43550 | 326 |
| 507 | 20231017 | 103100 | 2587822350 | 43550 | 43600 | 43600 | 43550 | 161 |
| 508 | 20231017 | 103000 | 2580805550 | 43600 | 43500 | 43600 | 43500 | 329 |
| 509 | 20231017 | 102900 | 2566469050 | 43500 | 43450 | 43500 | 43450 | 288 |
| 510 | 20231017 | 102800 | 2553942450 | 43450 | 43550 | 43550 | 43450 | 473 |
| 511 | 20231017 | 102700 | 2533374250 | 43500 | 43500 | 43550 | 43500 | 192 |
| 512 | 20231017 | 102600 | 2525019650 | 43500 | 43650 | 43650 | 43500 | 920 |
| 513 | 20231017 | 102500 | 2484920650 | 43600 | 43600 | 43700 | 43600 | 1188 |
| 514 | 20231017 | 102400 | 2433056900 | 43550 | 43550 | 43600 | 43550 | 66 |
| 515 | 20231017 | 102300 | 2430180000 | 43600 | 43450 | 43600 | 43450 | 127 |
| 516 | 20231017 | 102200 | 2424645100 | 43450 | 43500 | 43500 | 43450 | 449 |
| 517 | 20231017 | 102100 | 2405116300 | 43550 | 43500 | 43550 | 43500 | 456 |
| 518 | 20231017 | 102000 | 2385263750 | 43550 | 43450 | 43550 | 43450 | 452 |
| 519 | 20231017 | 101900 | 2365619150 | 43400 | 43400 | 43450 | 43400 | 232 |
| 520 | 20231017 | 101800 | 2355544200 | 43450 | 43400 | 43450 | 43400 | 479 |
| 521 | 20231017 | 101700 | 2334742600 | 43400 | 43450 | 43450 | 43400 | 312 |
| 522 | 20231017 | 101600 | 2321194900 | 43400 | 43400 | 43450 | 43400 | 1204 |
| 523 | 20231017 | 101500 | 2268938200 | 43450 | 43450 | 43450 | 43400 | 1188 |
| 524 | 20231017 | 101400 | 2217324750 | 43400 | 43400 | 43450 | 43400 | 565 |
| 525 | 20231017 | 101300 | 2192798750 | 43450 | 43450 | 43500 | 43400 | 614 |
| 526 | 20231017 | 101200 | 2166130550 | 43500 | 43400 | 43500 | 43400 | 762 |
| 527 | 20231017 | 101100 | 2132994800 | 43400 | 43500 | 43500 | 43400 | 482 |
| 528 | 20231017 | 101000 | 2112057600 | 43450 | 43450 | 43550 | 43400 | 1114 |
| 529 | 20231017 | 100900 | 2063642950 | 43450 | 43500 | 43550 | 43450 | 2155 |
| 530 | 20231017 | 100800 | 1969908000 | 43500 | 43500 | 43550 | 43500 | 446 |
| 531 | 20231017 | 100700 | 1950493450 | 43500 | 43550 | 43550 | 43500 | 251 |
| 532 | 20231017 | 100600 | 1939569950 | 43550 | 43500 | 43550 | 43500 | 325 |
| 533 | 20231017 | 100500 | 1925417500 | 43500 | 43550 | 43600 | 43500 | 1219 |
| 534 | 20231017 | 100400 | 1872295400 | 43550 | 43550 | 43600 | 43500 | 1038 |
| 535 | 20231017 | 100300 | 1827094450 | 43550 | 43500 | 43550 | 43500 | 168 |
| 536 | 20231017 | 100200 | 1819781750 | 43500 | 43550 | 43550 | 43500 | 795 |
| 537 | 20231017 | 100100 | 1785164350 | 43500 | 43550 | 43550 | 43500 | 1629 |
| 538 | 20231017 | 100000 | 1714242750 | 43550 | 43750 | 43800 | 43550 | 12353 |
| 539 | 20231017 | 095900 | 1174463800 | 43750 | 43700 | 43750 | 43700 | 163 |
| 540 | 20231017 | 095800 | 1167335650 | 43700 | 43700 | 43750 | 43700 | 462 |
| 541 | 20231017 | 095700 | 1147130900 | 43700 | 43800 | 43800 | 43700 | 325 |
| 542 | 20231017 | 095600 | 1132897500 | 43850 | 43850 | 43850 | 43800 | 1030 |
| 543 | 20231017 | 095500 | 1087737800 | 43850 | 43900 | 43950 | 43850 | 974 |
| 544 | 20231017 | 095400 | 1044975600 | 43850 | 43850 | 43900 | 43850 | 160 |
| 545 | 20231017 | 095300 | 1037957050 | 43850 | 43900 | 43900 | 43850 | 135 |
| 546 | 20231017 | 095200 | 1032031950 | 43850 | 43850 | 43900 | 43850 | 215 |
| 547 | 20231017 | 095100 | 1022599150 | 43850 | 43800 | 43850 | 43800 | 355 |
| 548 | 20231017 | 095000 | 1007041950 | 43850 | 43800 | 43850 | 43800 | 336 |
| 549 | 20231017 | 094900 | 992320100 | 43750 | 43750 | 43800 | 43750 | 156 |
| 550 | 20231017 | 094800 | 985492600 | 43750 | 43750 | 43800 | 43750 | 349 |
| 551 | 20231017 | 094700 | 970216950 | 43750 | 43700 | 43800 | 43700 | 512 |
| 552 | 20231017 | 094600 | 947812950 | 43700 | 43800 | 43800 | 43700 | 173 |
| 553 | 20231017 | 094500 | 940243500 | 43750 | 43750 | 43800 | 43700 | 1215 |
| 554 | 20231017 | 094400 | 887058050 | 43750 | 43750 | 43750 | 43700 | 331 |
| 555 | 20231017 | 094300 | 872583600 | 43750 | 43750 | 43800 | 43750 | 675 |
| 556 | 20231017 | 094200 | 843049850 | 43750 | 43750 | 43800 | 43750 | 57 |
| 557 | 20231017 | 094100 | 840553600 | 43800 | 43750 | 43800 | 43750 | 994 |
| 558 | 20231017 | 094000 | 797027400 | 43750 | 43750 | 43800 | 43750 | 138 |
| 559 | 20231017 | 093900 | 790984900 | 43700 | 43750 | 43750 | 43700 | 206 |
| 560 | 20231017 | 093800 | 781974350 | 43700 | 43700 | 43800 | 43700 | 312 |
| 561 | 20231017 | 093700 | 768329300 | 43700 | 43700 | 43750 | 43700 | 116 |
| 562 | 20231017 | 093600 | 763254950 | 43750 | 43800 | 43800 | 43700 | 749 |
| 563 | 20231017 | 093500 | 730514450 | 43750 | 43750 | 43800 | 43700 | 915 |
| 564 | 20231017 | 093400 | 690447700 | 43750 | 43750 | 43800 | 43700 | 353 |
| 565 | 20231017 | 093300 | 675001950 | 43750 | 43800 | 43800 | 43700 | 628 |
| 566 | 20231017 | 093200 | 647530600 | 43750 | 43750 | 43800 | 43700 | 522 |
| 567 | 20231017 | 093100 | 624687250 | 43750 | 43750 | 43850 | 43750 | 331 |
| 568 | 20231017 | 093000 | 610198200 | 43800 | 43800 | 43800 | 43750 | 118 |
| 569 | 20231017 | 092900 | 605030200 | 43750 | 43750 | 43800 | 43750 | 146 |
| 570 | 20231017 | 092800 | 598640000 | 43800 | 43850 | 43850 | 43750 | 327 |
| 571 | 20231017 | 092700 | 584313500 | 43800 | 43800 | 43800 | 43750 | 95 |
| 572 | 20231017 | 092600 | 580153250 | 43750 | 43800 | 43800 | 43750 | 119 |
| 573 | 20231017 | 092500 | 574941200 | 43800 | 43900 | 43950 | 43800 | 280 |
| 574 | 20231017 | 092400 | 562653100 | 43900 | 43900 | 43950 | 43900 | 177 |
| 575 | 20231017 | 092300 | 554877800 | 43900 | 43800 | 43900 | 43800 | 598 |
| 576 | 20231017 | 092200 | 528628450 | 43800 | 43800 | 43900 | 43800 | 230 |
| 577 | 20231017 | 092100 | 518542050 | 43800 | 43700 | 43800 | 43700 | 570 |
| 578 | 20231017 | 092000 | 493599200 | 43700 | 43850 | 43850 | 43700 | 551 |
| 579 | 20231017 | 091900 | 469471300 | 43850 | 43850 | 43900 | 43800 | 201 |
| 580 | 20231017 | 091800 | 460657350 | 43850 | 43900 | 43900 | 43850 | 172 |
| 581 | 20231017 | 091700 | 453109250 | 43850 | 43850 | 43900 | 43850 | 180 |
| 582 | 20231017 | 091600 | 445213300 | 43850 | 43700 | 43900 | 43700 | 470 |
| 583 | 20231017 | 091500 | 424620850 | 43800 | 43700 | 43800 | 43700 | 228 |
| 584 | 20231017 | 091400 | 414645350 | 43700 | 43750 | 43800 | 43700 | 226 |
| 585 | 20231017 | 091300 | 404763350 | 43750 | 43650 | 43750 | 43650 | 182 |
| 586 | 20231017 | 091200 | 396809800 | 43650 | 43700 | 43750 | 43650 | 487 |
| 587 | 20231017 | 091100 | 375514300 | 43750 | 43750 | 43850 | 43750 | 958 |
| 588 | 20231017 | 091000 | 333524000 | 43750 | 43700 | 43750 | 43700 | 413 |
| 589 | 20231017 | 090900 | 315460500 | 43700 | 43750 | 43750 | 43700 | 584 |
| 590 | 20231017 | 090800 | 289934700 | 43800 | 43800 | 43800 | 43750 | 15 |
| 591 | 20231017 | 090700 | 289278300 | 43800 | 43850 | 43850 | 43800 | 300 |
| 592 | 20231017 | 090600 | 276125950 | 44000 | 43900 | 44200 | 43900 | 927 |
| 593 | 20231017 | 090500 | 235387000 | 43850 | 43850 | 43850 | 43850 | 82 |
| 594 | 20231017 | 090400 | 231791300 | 43800 | 43800 | 43800 | 43750 | 431 |
| 595 | 20231017 | 090300 | 212913950 | 43800 | 43500 | 43800 | 43500 | 1350 |
| 596 | 20231017 | 090200 | 154000550 | 43600 | 43800 | 43800 | 43500 | 2624 |
| 597 | 20231017 | 090100 | 39386750 | 43800 | 44300 | 44300 | 43800 | 424 |
| 598 | 20231017 | 090000 | 20747250 | 44300 | 44000 | 44400 | 44000 | 469 |