32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 3 | 20231023 | 185900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20231023 | 185800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20231023 | 185700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20231023 | 185600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20231023 | 185500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20231023 | 185400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20231023 | 185300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20231023 | 185200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20231023 | 185100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20231023 | 185000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20231023 | 184900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20231023 | 184800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20231023 | 184700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20231023 | 184600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20231023 | 184500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20231023 | 184400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20231023 | 184300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20231023 | 184200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20231023 | 184100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20231023 | 184000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20231023 | 183900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20231023 | 183800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20231023 | 183700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20231023 | 183600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20231023 | 183500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20231023 | 183400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20231023 | 183300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20231023 | 183200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20231023 | 183100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20231023 | 183000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 33 | 20231023 | 182900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20231023 | 182800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20231023 | 182700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20231023 | 182600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20231023 | 182500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20231023 | 182400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20231023 | 182300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20231023 | 182200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20231023 | 182100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20231023 | 182000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20231023 | 181900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20231023 | 181800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20231023 | 181700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20231023 | 181600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20231023 | 181500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20231023 | 181400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20231023 | 181300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20231023 | 181200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20231023 | 181100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20231023 | 181000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20231023 | 180900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20231023 | 180800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20231023 | 180700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20231023 | 180600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20231023 | 180500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20231023 | 180400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20231023 | 180300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20231023 | 180200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20231023 | 180100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20231023 | 180000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 63 | 20231023 | 175900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20231023 | 175800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20231023 | 175700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20231023 | 175600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20231023 | 175500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20231023 | 175400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20231023 | 175300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20231023 | 175200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20231023 | 175100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20231023 | 175000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20231023 | 174900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20231023 | 174800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20231023 | 174700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20231023 | 174600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20231023 | 174500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20231023 | 174400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20231023 | 174300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20231023 | 174200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20231023 | 174100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20231023 | 174000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20231023 | 173900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20231023 | 173800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20231023 | 173700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20231023 | 173600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20231023 | 173500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20231023 | 173400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20231023 | 173300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20231023 | 173200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20231023 | 173100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20231023 | 173000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 93 | 20231023 | 172900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20231023 | 172800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20231023 | 172700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20231023 | 172600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20231023 | 172500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20231023 | 172400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20231023 | 172300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20231023 | 172200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20231023 | 172100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20231023 | 172000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20231023 | 171900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20231023 | 171800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20231023 | 171700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20231023 | 171600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20231023 | 171500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20231023 | 171400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20231023 | 171300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20231023 | 171200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20231023 | 171100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20231023 | 171000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20231023 | 170900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20231023 | 170800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20231023 | 170700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20231023 | 170600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20231023 | 170500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20231023 | 170400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20231023 | 170300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20231023 | 170200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20231023 | 170100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20231023 | 170000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 123 | 20231023 | 165900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20231023 | 165800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20231023 | 165700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20231023 | 165600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20231023 | 165500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20231023 | 165400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20231023 | 165300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20231023 | 165200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20231023 | 165100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20231023 | 165000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20231023 | 164900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20231023 | 164800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20231023 | 164700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20231023 | 164600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20231023 | 164500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20231023 | 164400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20231023 | 164300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20231023 | 164200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20231023 | 164100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20231023 | 164000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20231023 | 163900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20231023 | 163800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20231023 | 163700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20231023 | 163600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20231023 | 163500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20231023 | 163400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20231023 | 163300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20231023 | 163200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20231023 | 163100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20231023 | 163000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 153 | 20231023 | 162900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20231023 | 162800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20231023 | 162700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20231023 | 162600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20231023 | 162500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20231023 | 162400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20231023 | 162300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20231023 | 162200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20231023 | 162100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20231023 | 162000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20231023 | 161900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20231023 | 161800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20231023 | 161700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20231023 | 161600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20231023 | 161500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20231023 | 161400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20231023 | 161300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20231023 | 161200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20231023 | 161100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20231023 | 161000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20231023 | 160900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20231023 | 160800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20231023 | 160700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20231023 | 160600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20231023 | 160500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20231023 | 160400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20231023 | 160300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20231023 | 160200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20231023 | 160100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20231023 | 160000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 8341 |
| 183 | 20231023 | 155900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20231023 | 155800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20231023 | 155700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20231023 | 155600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20231023 | 155500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20231023 | 155400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20231023 | 155300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20231023 | 155200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20231023 | 155100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20231023 | 155000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20231023 | 154900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20231023 | 154800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20231023 | 154700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20231023 | 154600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20231023 | 154500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20231023 | 154400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20231023 | 154300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20231023 | 154200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20231023 | 154100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20231023 | 154000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20231023 | 153900 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20231023 | 153800 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20231023 | 153700 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20231023 | 153600 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20231023 | 153500 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20231023 | 153400 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20231023 | 153300 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20231023 | 153200 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20231023 | 153100 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20231023 | 153000 | 7082712150 | 37600 | 37600 | 37600 | 37600 | 16682 |
| 213 | 20231023 | 152900 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20231023 | 152800 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20231023 | 152700 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20231023 | 152600 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20231023 | 152500 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20231023 | 152400 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20231023 | 152300 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20231023 | 152200 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20231023 | 152100 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20231023 | 152000 | 6769090550 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20231023 | 151900 | 6769090550 | 37500 | 37500 | 37550 | 37500 | 578 |
| 224 | 20231023 | 151800 | 6747406200 | 37550 | 37550 | 37550 | 37500 | 779 |
| 225 | 20231023 | 151700 | 6718192500 | 37500 | 37550 | 37550 | 37500 | 35 |
| 226 | 20231023 | 151600 | 6716878300 | 37550 | 37550 | 37550 | 37550 | 19 |
| 227 | 20231023 | 151500 | 6716164850 | 37500 | 37500 | 37550 | 37500 | 348 |
| 228 | 20231023 | 151400 | 6703114500 | 37550 | 37550 | 37600 | 37500 | 432 |
| 229 | 20231023 | 151300 | 6686895100 | 37600 | 37600 | 37650 | 37600 | 526 |
| 230 | 20231023 | 151200 | 6667104300 | 37600 | 37500 | 37650 | 37500 | 170 |
| 231 | 20231023 | 151100 | 6660715250 | 37500 | 37550 | 37600 | 37500 | 454 |
| 232 | 20231023 | 151000 | 6643655050 | 37550 | 37500 | 37600 | 37500 | 711 |
| 233 | 20231023 | 150900 | 6616944750 | 37500 | 37500 | 37600 | 37500 | 1889 |
| 234 | 20231023 | 150800 | 6546046600 | 37500 | 37500 | 37550 | 37500 | 1097 |
| 235 | 20231023 | 150700 | 6504908350 | 37550 | 37500 | 37550 | 37500 | 214 |
| 236 | 20231023 | 150600 | 6496882850 | 37500 | 37550 | 37550 | 37500 | 21 |
| 237 | 20231023 | 150500 | 6496094850 | 37550 | 37550 | 37550 | 37550 | 162 |
| 238 | 20231023 | 150400 | 6490011750 | 37600 | 37550 | 37600 | 37550 | 248 |
| 239 | 20231023 | 150300 | 6480699250 | 37550 | 37600 | 37600 | 37550 | 928 |
| 240 | 20231023 | 150200 | 6445810950 | 37650 | 37600 | 37650 | 37600 | 6 |
| 241 | 20231023 | 150100 | 6445585100 | 37650 | 37650 | 37650 | 37650 | 67 |
| 242 | 20231023 | 150000 | 6443062550 | 37650 | 37650 | 37650 | 37600 | 189 |
| 243 | 20231023 | 145900 | 6435947200 | 37650 | 37650 | 37650 | 37550 | 212 |
| 244 | 20231023 | 145800 | 6427966950 | 37650 | 37500 | 37650 | 37500 | 1207 |
| 245 | 20231023 | 145700 | 6382582350 | 37500 | 37500 | 37600 | 37500 | 154 |
| 246 | 20231023 | 145600 | 6376806450 | 37600 | 37500 | 37600 | 37500 | 167 |
| 247 | 20231023 | 145500 | 6370535150 | 37500 | 37500 | 37500 | 37500 | 2 |
| 248 | 20231023 | 145400 | 6370460150 | 37600 | 37550 | 37600 | 37500 | 622 |
| 249 | 20231023 | 145300 | 6347103550 | 37550 | 37600 | 37600 | 37550 | 84 |
| 250 | 20231023 | 145200 | 6343949300 | 37600 | 37600 | 37600 | 37600 | 32 |
| 251 | 20231023 | 145100 | 6342746100 | 37600 | 37600 | 37600 | 37550 | 170 |
| 252 | 20231023 | 145000 | 6336362100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20231023 | 144900 | 6336362100 | 37600 | 37500 | 37600 | 37500 | 993 |
| 254 | 20231023 | 144800 | 6299074900 | 37500 | 37500 | 37550 | 37500 | 103 |
| 255 | 20231023 | 144700 | 6295211850 | 37550 | 37500 | 37550 | 37500 | 88 |
| 256 | 20231023 | 144600 | 6291911500 | 37500 | 37550 | 37600 | 37500 | 298 |
| 257 | 20231023 | 144500 | 6280723100 | 37600 | 37550 | 37600 | 37550 | 65 |
| 258 | 20231023 | 144400 | 6278280800 | 37550 | 37600 | 37600 | 37550 | 398 |
| 259 | 20231023 | 144300 | 6263327800 | 37550 | 37600 | 37650 | 37550 | 260 |
| 260 | 20231023 | 144200 | 6253551200 | 37650 | 37600 | 37650 | 37600 | 248 |
| 261 | 20231023 | 144100 | 6244222150 | 37650 | 37550 | 37650 | 37550 | 1072 |
| 262 | 20231023 | 144000 | 6203914200 | 37550 | 37600 | 37600 | 37550 | 38 |
| 263 | 20231023 | 143900 | 6202486350 | 37550 | 37550 | 37600 | 37550 | 131 |
| 264 | 20231023 | 143800 | 6197567200 | 37550 | 37550 | 37550 | 37550 | 386 |
| 265 | 20231023 | 143700 | 6183072900 | 37600 | 37550 | 37600 | 37550 | 163 |
| 266 | 20231023 | 143600 | 6176950350 | 37600 | 37550 | 37600 | 37550 | 206 |
| 267 | 20231023 | 143500 | 6169214800 | 37550 | 37600 | 37600 | 37550 | 899 |
| 268 | 20231023 | 143400 | 6135412650 | 37600 | 37600 | 37600 | 37600 | 2 |
| 269 | 20231023 | 143300 | 6135337450 | 37600 | 37600 | 37650 | 37600 | 130 |
| 270 | 20231023 | 143200 | 6130448550 | 37600 | 37650 | 37650 | 37600 | 52 |
| 271 | 20231023 | 143100 | 6128491350 | 37650 | 37650 | 37650 | 37650 | 211 |
| 272 | 20231023 | 143000 | 6120547200 | 37650 | 37600 | 37650 | 37600 | 205 |
| 273 | 20231023 | 142900 | 6112829100 | 37650 | 37600 | 37650 | 37600 | 400 |
| 274 | 20231023 | 142800 | 6097783500 | 37650 | 37650 | 37650 | 37650 | 31 |
| 275 | 20231023 | 142700 | 6096616350 | 37650 | 37650 | 37650 | 37650 | 21 |
| 276 | 20231023 | 142600 | 6095825700 | 37600 | 37650 | 37650 | 37600 | 38 |
| 277 | 20231023 | 142500 | 6094395500 | 37650 | 37600 | 37650 | 37600 | 835 |
| 278 | 20231023 | 142400 | 6062997650 | 37550 | 37550 | 37600 | 37550 | 39 |
| 279 | 20231023 | 142300 | 6061531850 | 37600 | 37550 | 37600 | 37550 | 1092 |
| 280 | 20231023 | 142200 | 6020523700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 281 | 20231023 | 142100 | 6020523700 | 37550 | 37550 | 37550 | 37550 | 1 |
| 282 | 20231023 | 142000 | 6020486150 | 37500 | 37500 | 37500 | 37500 | 5 |
| 283 | 20231023 | 141900 | 6020298650 | 37550 | 37550 | 37550 | 37550 | 205 |
| 284 | 20231023 | 141800 | 6012600900 | 37550 | 37550 | 37550 | 37550 | 695 |
| 285 | 20231023 | 141700 | 5986503650 | 37550 | 37550 | 37550 | 37550 | 11 |
| 286 | 20231023 | 141600 | 5986090600 | 37550 | 37550 | 37550 | 37550 | 56 |
| 287 | 20231023 | 141500 | 5983987800 | 37550 | 37550 | 37550 | 37550 | 0 |
| 288 | 20231023 | 141400 | 5983987800 | 37550 | 37500 | 37550 | 37500 | 15 |
| 289 | 20231023 | 141300 | 5983424700 | 37550 | 37550 | 37550 | 37550 | 718 |
| 290 | 20231023 | 141200 | 5956463800 | 37600 | 37550 | 37600 | 37550 | 66 |
| 291 | 20231023 | 141100 | 5953985450 | 37550 | 37650 | 37650 | 37550 | 905 |
| 292 | 20231023 | 141000 | 5919966000 | 37650 | 37650 | 37650 | 37650 | 26 |
| 293 | 20231023 | 140900 | 5918987100 | 37650 | 37650 | 37650 | 37650 | 10 |
| 294 | 20231023 | 140800 | 5918610600 | 37650 | 37600 | 37650 | 37600 | 33 |
| 295 | 20231023 | 140700 | 5917368400 | 37650 | 37600 | 37650 | 37600 | 560 |
| 296 | 20231023 | 140600 | 5896312200 | 37600 | 37550 | 37600 | 37550 | 6 |
| 297 | 20231023 | 140500 | 5896086850 | 37550 | 37550 | 37550 | 37550 | 157 |
| 298 | 20231023 | 140400 | 5890191500 | 37550 | 37600 | 37600 | 37550 | 71 |
| 299 | 20231023 | 140300 | 5887524400 | 37600 | 37600 | 37600 | 37600 | 21 |
| 300 | 20231023 | 140200 | 5886734800 | 37550 | 37550 | 37600 | 37550 | 1425 |
| 301 | 20231023 | 140100 | 5833188150 | 37550 | 37550 | 37550 | 37550 | 1 |
| 302 | 20231023 | 140000 | 5833150600 | 37500 | 37550 | 37550 | 37500 | 54 |
| 303 | 20231023 | 135900 | 5831125000 | 37550 | 37550 | 37550 | 37550 | 212 |
| 304 | 20231023 | 135800 | 5823164400 | 37550 | 37550 | 37550 | 37500 | 957 |
| 305 | 20231023 | 135700 | 5787234200 | 37500 | 37500 | 37500 | 37500 | 0 |
| 306 | 20231023 | 135600 | 5787234200 | 37500 | 37500 | 37500 | 37500 | 38 |
| 307 | 20231023 | 135500 | 5785809200 | 37500 | 37450 | 37550 | 37450 | 101 |
| 308 | 20231023 | 135400 | 5782020150 | 37500 | 37450 | 37500 | 37450 | 975 |
| 309 | 20231023 | 135300 | 5745497650 | 37450 | 37450 | 37450 | 37450 | 57 |
| 310 | 20231023 | 135200 | 5743363000 | 37450 | 37450 | 37450 | 37450 | 705 |
| 311 | 20231023 | 135100 | 5716960750 | 37500 | 37500 | 37550 | 37500 | 1075 |
| 312 | 20231023 | 135000 | 5676644500 | 37450 | 37450 | 37450 | 37450 | 110 |
| 313 | 20231023 | 134900 | 5672525000 | 37500 | 37500 | 37500 | 37500 | 11 |
| 314 | 20231023 | 134800 | 5672112500 | 37500 | 37450 | 37500 | 37450 | 152 |
| 315 | 20231023 | 134700 | 5666417500 | 37450 | 37450 | 37450 | 37450 | 57 |
| 316 | 20231023 | 134600 | 5664282850 | 37450 | 37550 | 37550 | 37450 | 2817 |
| 317 | 20231023 | 134500 | 5558677200 | 37500 | 37550 | 37550 | 37500 | 134 |
| 318 | 20231023 | 134400 | 5553648050 | 37550 | 37550 | 37550 | 37500 | 152 |
| 319 | 20231023 | 134300 | 5547946850 | 37550 | 37550 | 37550 | 37550 | 13 |
| 320 | 20231023 | 134200 | 5547458700 | 37550 | 37550 | 37600 | 37550 | 18 |
| 321 | 20231023 | 134100 | 5546782500 | 37550 | 37550 | 37600 | 37550 | 541 |
| 322 | 20231023 | 134000 | 5526467850 | 37550 | 37550 | 37550 | 37550 | 101 |
| 323 | 20231023 | 133900 | 5522675300 | 37550 | 37550 | 37550 | 37550 | 5 |
| 324 | 20231023 | 133800 | 5522487550 | 37550 | 37550 | 37550 | 37550 | 11 |
| 325 | 20231023 | 133700 | 5522074500 | 37550 | 37550 | 37550 | 37550 | 10 |
| 326 | 20231023 | 133600 | 5521699000 | 37550 | 37550 | 37550 | 37550 | 869 |
| 327 | 20231023 | 133500 | 5489068050 | 37600 | 37650 | 37650 | 37600 | 252 |
| 328 | 20231023 | 133400 | 5479592200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 329 | 20231023 | 133300 | 5479592200 | 37650 | 37600 | 37650 | 37600 | 620 |
| 330 | 20231023 | 133200 | 5456277450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 331 | 20231023 | 133100 | 5456277450 | 37600 | 37650 | 37650 | 37550 | 707 |
| 332 | 20231023 | 133000 | 5429692600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 333 | 20231023 | 132900 | 5429692600 | 37650 | 37650 | 37650 | 37650 | 92 |
| 334 | 20231023 | 132800 | 5426228800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 335 | 20231023 | 132700 | 5426228800 | 37650 | 37700 | 37700 | 37650 | 49 |
| 336 | 20231023 | 132600 | 5424383500 | 37700 | 37650 | 37700 | 37650 | 11 |
| 337 | 20231023 | 132500 | 5423968900 | 37650 | 37650 | 37700 | 37650 | 272 |
| 338 | 20231023 | 132400 | 5413727550 | 37650 | 37650 | 37650 | 37650 | 87 |
| 339 | 20231023 | 132300 | 5410452000 | 37650 | 37650 | 37650 | 37650 | 42 |
| 340 | 20231023 | 132200 | 5408870700 | 37650 | 37700 | 37700 | 37650 | 27 |
| 341 | 20231023 | 132100 | 5407853800 | 37700 | 37700 | 37700 | 37700 | 1156 |
| 342 | 20231023 | 132000 | 5364272600 | 37750 | 37750 | 37750 | 37750 | 2 |
| 343 | 20231023 | 131900 | 5364197100 | 37750 | 37750 | 37750 | 37750 | 67 |
| 344 | 20231023 | 131800 | 5361667850 | 37750 | 37750 | 37750 | 37700 | 245 |
| 345 | 20231023 | 131700 | 5352419600 | 37800 | 37750 | 37800 | 37750 | 24 |
| 346 | 20231023 | 131600 | 5351513500 | 37750 | 37750 | 37750 | 37750 | 4 |
| 347 | 20231023 | 131500 | 5351362500 | 37750 | 37750 | 37800 | 37750 | 2554 |
| 348 | 20231023 | 131400 | 5254928000 | 37700 | 37700 | 37700 | 37700 | 5 |
| 349 | 20231023 | 131300 | 5254739500 | 37750 | 37700 | 37750 | 37700 | 718 |
| 350 | 20231023 | 131200 | 5227666100 | 37700 | 37650 | 37700 | 37650 | 20 |
| 351 | 20231023 | 131100 | 5226912350 | 37700 | 37650 | 37700 | 37650 | 29 |
| 352 | 20231023 | 131000 | 5225820050 | 37700 | 37700 | 37700 | 37700 | 21 |
| 353 | 20231023 | 130900 | 5225028350 | 37700 | 37700 | 37700 | 37650 | 73 |
| 354 | 20231023 | 130800 | 5222277250 | 37700 | 37650 | 37700 | 37600 | 597 |
| 355 | 20231023 | 130700 | 5199800300 | 37600 | 37600 | 37600 | 37600 | 537 |
| 356 | 20231023 | 130600 | 5179609100 | 37600 | 37600 | 37600 | 37600 | 14 |
| 357 | 20231023 | 130500 | 5179082700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 358 | 20231023 | 130400 | 5179082700 | 37550 | 37550 | 37550 | 37550 | 119 |
| 359 | 20231023 | 130300 | 5174614250 | 37550 | 37550 | 37550 | 37550 | 30 |
| 360 | 20231023 | 130200 | 5173487750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 361 | 20231023 | 130100 | 5173487750 | 37550 | 37600 | 37600 | 37550 | 12 |
| 362 | 20231023 | 130000 | 5173037050 | 37600 | 37550 | 37600 | 37550 | 462 |
| 363 | 20231023 | 125900 | 5155687850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 364 | 20231023 | 125800 | 5155687850 | 37550 | 37550 | 37550 | 37550 | 29 |
| 365 | 20231023 | 125700 | 5154598900 | 37550 | 37600 | 37600 | 37550 | 748 |
| 366 | 20231023 | 125600 | 5126506450 | 37600 | 37650 | 37650 | 37600 | 265 |
| 367 | 20231023 | 125500 | 5116542400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 368 | 20231023 | 125400 | 5116542400 | 37600 | 37600 | 37650 | 37600 | 558 |
| 369 | 20231023 | 125300 | 5095561550 | 37700 | 37700 | 37700 | 37700 | 22 |
| 370 | 20231023 | 125200 | 5094732150 | 37600 | 37600 | 37600 | 37600 | 2 |
| 371 | 20231023 | 125100 | 5094656950 | 37700 | 37650 | 37700 | 37650 | 157 |
| 372 | 20231023 | 125000 | 5088745200 | 37650 | 37650 | 37650 | 37650 | 1 |
| 373 | 20231023 | 124900 | 5088707550 | 37650 | 37600 | 37650 | 37600 | 750 |
| 374 | 20231023 | 124800 | 5060506450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 375 | 20231023 | 124700 | 5060506450 | 37600 | 37500 | 37600 | 37500 | 106 |
| 376 | 20231023 | 124600 | 5056530850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 377 | 20231023 | 124500 | 5056530850 | 37500 | 37550 | 37600 | 37500 | 76 |
| 378 | 20231023 | 124400 | 5053678600 | 37600 | 37500 | 37600 | 37500 | 173 |
| 379 | 20231023 | 124300 | 5047183550 | 37550 | 37550 | 37550 | 37550 | 6 |
| 380 | 20231023 | 124200 | 5046958250 | 37550 | 37550 | 37550 | 37550 | 160 |
| 381 | 20231023 | 124100 | 5040950250 | 37550 | 37600 | 37600 | 37500 | 1571 |
| 382 | 20231023 | 124000 | 4981950700 | 37600 | 37600 | 37600 | 37600 | 5 |
| 383 | 20231023 | 123900 | 4981762700 | 37650 | 37650 | 37650 | 37650 | 0 |
| 384 | 20231023 | 123800 | 4981762700 | 37650 | 37650 | 37650 | 37650 | 0 |
| 385 | 20231023 | 123700 | 4981762700 | 37650 | 37650 | 37650 | 37650 | 9 |
| 386 | 20231023 | 123600 | 4981423850 | 37650 | 37700 | 37700 | 37650 | 727 |
| 387 | 20231023 | 123500 | 4954048500 | 37700 | 37700 | 37700 | 37700 | 37 |
| 388 | 20231023 | 123400 | 4952653600 | 37700 | 37700 | 37700 | 37700 | 19 |
| 389 | 20231023 | 123300 | 4951937300 | 37700 | 37750 | 37750 | 37700 | 102 |
| 390 | 20231023 | 123200 | 4948087300 | 37700 | 37700 | 37750 | 37700 | 608 |
| 391 | 20231023 | 123100 | 4925165650 | 37700 | 37700 | 37700 | 37700 | 30 |
| 392 | 20231023 | 123000 | 4924034650 | 37700 | 37650 | 37700 | 37650 | 30 |
| 393 | 20231023 | 122900 | 4922904400 | 37650 | 37700 | 37700 | 37650 | 16 |
| 394 | 20231023 | 122800 | 4922301950 | 37650 | 37650 | 37650 | 37650 | 272 |
| 395 | 20231023 | 122700 | 4912061150 | 37600 | 37650 | 37650 | 37600 | 14 |
| 396 | 20231023 | 122600 | 4911534550 | 37600 | 37600 | 37600 | 37600 | 100 |
| 397 | 20231023 | 122500 | 4907774550 | 37600 | 37600 | 37600 | 37600 | 0 |
| 398 | 20231023 | 122400 | 4907774550 | 37600 | 37650 | 37650 | 37600 | 490 |
| 399 | 20231023 | 122300 | 4889326150 | 37650 | 37650 | 37650 | 37650 | 3 |
| 400 | 20231023 | 122200 | 4889213200 | 37650 | 37650 | 37650 | 37650 | 7 |
| 401 | 20231023 | 122100 | 4888949650 | 37650 | 37700 | 37700 | 37650 | 96 |
| 402 | 20231023 | 122000 | 4885333950 | 37700 | 37700 | 37700 | 37700 | 41 |
| 403 | 20231023 | 121900 | 4883788250 | 37650 | 37650 | 37650 | 37650 | 100 |
| 404 | 20231023 | 121800 | 4880023250 | 37650 | 37700 | 37700 | 37650 | 30 |
| 405 | 20231023 | 121700 | 4878893500 | 37700 | 37700 | 37700 | 37700 | 4 |
| 406 | 20231023 | 121600 | 4878742700 | 37650 | 37700 | 37700 | 37650 | 284 |
| 407 | 20231023 | 121500 | 4868041350 | 37700 | 37700 | 37700 | 37700 | 24 |
| 408 | 20231023 | 121400 | 4867136550 | 37750 | 37600 | 37750 | 37600 | 1485 |
| 409 | 20231023 | 121300 | 4811205750 | 37650 | 37600 | 37650 | 37600 | 85 |
| 410 | 20231023 | 121200 | 4808009650 | 37650 | 37550 | 37650 | 37550 | 255 |
| 411 | 20231023 | 121100 | 4798433900 | 37550 | 37550 | 37550 | 37550 | 45 |
| 412 | 20231023 | 121000 | 4796744150 | 37650 | 37600 | 37650 | 37600 | 129 |
| 413 | 20231023 | 120900 | 4791893700 | 37600 | 37600 | 37600 | 37600 | 382 |
| 414 | 20231023 | 120800 | 4777530500 | 37650 | 37600 | 37650 | 37600 | 166 |
| 415 | 20231023 | 120700 | 4771288600 | 37600 | 37600 | 37600 | 37600 | 112 |
| 416 | 20231023 | 120600 | 4767077400 | 37650 | 37650 | 37650 | 37650 | 18 |
| 417 | 20231023 | 120500 | 4766399700 | 37650 | 37700 | 37700 | 37650 | 214 |
| 418 | 20231023 | 120400 | 4758342100 | 37650 | 37650 | 37650 | 37650 | 61 |
| 419 | 20231023 | 120300 | 4756045450 | 37650 | 37650 | 37650 | 37650 | 51 |
| 420 | 20231023 | 120200 | 4754125300 | 37700 | 37700 | 37700 | 37700 | 8 |
| 421 | 20231023 | 120100 | 4753823700 | 37650 | 37700 | 37700 | 37650 | 36 |
| 422 | 20231023 | 120000 | 4752468200 | 37650 | 37650 | 37700 | 37650 | 230 |
| 423 | 20231023 | 115900 | 4743803700 | 37700 | 37650 | 37700 | 37650 | 19 |
| 424 | 20231023 | 115800 | 4743087750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 425 | 20231023 | 115700 | 4743087750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 426 | 20231023 | 115600 | 4743087750 | 37650 | 37700 | 37700 | 37650 | 160 |
| 427 | 20231023 | 115500 | 4737060600 | 37700 | 37650 | 37700 | 37650 | 609 |
| 428 | 20231023 | 115400 | 4714103650 | 37650 | 37650 | 37650 | 37650 | 615 |
| 429 | 20231023 | 115300 | 4690948900 | 37650 | 37650 | 37650 | 37650 | 379 |
| 430 | 20231023 | 115200 | 4676679550 | 37650 | 37650 | 37650 | 37650 | 5 |
| 431 | 20231023 | 115100 | 4676491300 | 37700 | 37700 | 37700 | 37700 | 5 |
| 432 | 20231023 | 115000 | 4676302800 | 37700 | 37700 | 37700 | 37700 | 1 |
| 433 | 20231023 | 114900 | 4676265100 | 37700 | 37700 | 37700 | 37700 | 900 |
| 434 | 20231023 | 114800 | 4642335100 | 37750 | 37700 | 37750 | 37700 | 22 |
| 435 | 20231023 | 114700 | 4641505600 | 37750 | 37750 | 37750 | 37750 | 92 |
| 436 | 20231023 | 114600 | 4638032600 | 37750 | 37750 | 37800 | 37700 | 116 |
| 437 | 20231023 | 114500 | 4633654150 | 37700 | 37700 | 37700 | 37700 | 1 |
| 438 | 20231023 | 114400 | 4633616450 | 37700 | 37750 | 37800 | 37700 | 533 |
| 439 | 20231023 | 114300 | 4613495300 | 37750 | 37750 | 37750 | 37750 | 82 |
| 440 | 20231023 | 114200 | 4610399800 | 37750 | 37800 | 37800 | 37750 | 87 |
| 441 | 20231023 | 114100 | 4607114500 | 37800 | 37750 | 37800 | 37750 | 485 |
| 442 | 20231023 | 114000 | 4588805050 | 37700 | 37700 | 37700 | 37700 | 11 |
| 443 | 20231023 | 113900 | 4588390350 | 37750 | 37750 | 37750 | 37750 | 32 |
| 444 | 20231023 | 113800 | 4587182350 | 37750 | 37750 | 37750 | 37750 | 413 |
| 445 | 20231023 | 113700 | 4571591600 | 37800 | 37800 | 37800 | 37800 | 0 |
| 446 | 20231023 | 113600 | 4571591600 | 37800 | 37800 | 37800 | 37800 | 1 |
| 447 | 20231023 | 113500 | 4571553800 | 37800 | 37800 | 37800 | 37750 | 193 |
| 448 | 20231023 | 113400 | 4564267400 | 37800 | 37800 | 37800 | 37750 | 252 |
| 449 | 20231023 | 113300 | 4554743000 | 37800 | 37800 | 37800 | 37800 | 154 |
| 450 | 20231023 | 113200 | 4548921800 | 37800 | 37850 | 37850 | 37800 | 846 |
| 451 | 20231023 | 113100 | 4516937600 | 37900 | 37850 | 37900 | 37850 | 101 |
| 452 | 20231023 | 113000 | 4513114700 | 37850 | 37850 | 37850 | 37850 | 28 |
| 453 | 20231023 | 112900 | 4512054900 | 37850 | 37850 | 37850 | 37850 | 45 |
| 454 | 20231023 | 112800 | 4510351650 | 37850 | 37850 | 37850 | 37850 | 188 |
| 455 | 20231023 | 112700 | 4503235850 | 37850 | 37850 | 37850 | 37850 | 35 |
| 456 | 20231023 | 112600 | 4501911100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 457 | 20231023 | 112500 | 4501911100 | 37850 | 37850 | 37850 | 37850 | 4 |
| 458 | 20231023 | 112400 | 4501759700 | 37850 | 37850 | 37850 | 37850 | 365 |
| 459 | 20231023 | 112300 | 4487944450 | 37850 | 37850 | 37850 | 37850 | 460 |
| 460 | 20231023 | 112200 | 4470533450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 461 | 20231023 | 112100 | 4470533450 | 37850 | 37950 | 37950 | 37850 | 9 |
| 462 | 20231023 | 112000 | 4470192450 | 37950 | 37850 | 37950 | 37850 | 398 |
| 463 | 20231023 | 111900 | 4455126350 | 37950 | 37750 | 37950 | 37750 | 1850 |
| 464 | 20231023 | 111800 | 4385101050 | 37800 | 37750 | 37800 | 37750 | 127 |
| 465 | 20231023 | 111700 | 4380305800 | 37800 | 37800 | 37800 | 37800 | 137 |
| 466 | 20231023 | 111600 | 4375127200 | 37800 | 37800 | 37800 | 37750 | 381 |
| 467 | 20231023 | 111500 | 4360733000 | 37800 | 37800 | 37800 | 37800 | 62 |
| 468 | 20231023 | 111400 | 4358389400 | 37800 | 37800 | 37800 | 37800 | 0 |
| 469 | 20231023 | 111300 | 4358389400 | 37800 | 37850 | 37850 | 37800 | 887 |
| 470 | 20231023 | 111200 | 4324857900 | 37850 | 37850 | 37850 | 37850 | 3 |
| 471 | 20231023 | 111100 | 4324744350 | 37850 | 37850 | 37850 | 37850 | 299 |
| 472 | 20231023 | 111000 | 4313427200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 473 | 20231023 | 110900 | 4313427200 | 37900 | 37900 | 37900 | 37900 | 145 |
| 474 | 20231023 | 110800 | 4307931700 | 37950 | 37950 | 37950 | 37950 | 6 |
| 475 | 20231023 | 110700 | 4307704000 | 37950 | 37950 | 37950 | 37950 | 0 |
| 476 | 20231023 | 110600 | 4307704000 | 37950 | 37850 | 37950 | 37850 | 1025 |
| 477 | 20231023 | 110500 | 4268883350 | 37900 | 37850 | 37900 | 37850 | 250 |
| 478 | 20231023 | 110400 | 4259420550 | 37850 | 37900 | 37900 | 37850 | 450 |
| 479 | 20231023 | 110300 | 4242367100 | 37950 | 38050 | 38050 | 37950 | 998 |
| 480 | 20231023 | 110200 | 4204482650 | 38050 | 38050 | 38050 | 38050 | 64 |
| 481 | 20231023 | 110100 | 4202047450 | 38000 | 38100 | 38100 | 38000 | 11 |
| 482 | 20231023 | 110000 | 4201629350 | 38000 | 38100 | 38100 | 38000 | 36 |
| 483 | 20231023 | 105900 | 4200260850 | 38100 | 38050 | 38100 | 38050 | 273 |
| 484 | 20231023 | 105800 | 4189869550 | 38100 | 38100 | 38100 | 38100 | 2 |
| 485 | 20231023 | 105700 | 4189793350 | 38100 | 38100 | 38100 | 38050 | 42 |
| 486 | 20231023 | 105600 | 4188195150 | 38100 | 38050 | 38100 | 38050 | 769 |
| 487 | 20231023 | 105500 | 4158933600 | 38050 | 38000 | 38050 | 37950 | 257 |
| 488 | 20231023 | 105400 | 4149167500 | 38000 | 38000 | 38000 | 37900 | 1159 |
| 489 | 20231023 | 105300 | 4105157500 | 38000 | 37950 | 38000 | 37950 | 399 |
| 490 | 20231023 | 105200 | 4090015000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 491 | 20231023 | 105100 | 4090015000 | 37900 | 37900 | 37950 | 37900 | 255 |
| 492 | 20231023 | 105000 | 4080350150 | 37900 | 37900 | 37900 | 37850 | 140 |
| 493 | 20231023 | 104900 | 4075044400 | 37900 | 37900 | 37900 | 37900 | 52 |
| 494 | 20231023 | 104800 | 4073073600 | 37900 | 37950 | 37950 | 37900 | 827 |
| 495 | 20231023 | 104700 | 4041729900 | 37950 | 37950 | 38000 | 37950 | 220 |
| 496 | 20231023 | 104600 | 4033378450 | 37950 | 37950 | 37950 | 37950 | 9 |
| 497 | 20231023 | 104500 | 4033036900 | 38000 | 38000 | 38000 | 38000 | 27 |
| 498 | 20231023 | 104400 | 4032010900 | 38000 | 38000 | 38050 | 38000 | 413 |
| 499 | 20231023 | 104300 | 4016316850 | 38050 | 38050 | 38050 | 38050 | 1 |
| 500 | 20231023 | 104200 | 4016278800 | 38050 | 38050 | 38050 | 38050 | 18 |
| 501 | 20231023 | 104100 | 4015593900 | 38050 | 38000 | 38050 | 37950 | 1721 |
| 502 | 20231023 | 104000 | 3950194850 | 38000 | 37950 | 38050 | 37950 | 1968 |
| 503 | 20231023 | 103900 | 3875435150 | 37900 | 37900 | 37900 | 37900 | 168 |
| 504 | 20231023 | 103800 | 3869067950 | 37950 | 37950 | 37950 | 37900 | 39 |
| 505 | 20231023 | 103700 | 3867589700 | 37950 | 37850 | 37950 | 37850 | 531 |
| 506 | 20231023 | 103600 | 3847465200 | 37900 | 37850 | 37900 | 37800 | 983 |
| 507 | 20231023 | 103500 | 3810264650 | 37850 | 37850 | 37850 | 37850 | 161 |
| 508 | 20231023 | 103400 | 3804170800 | 37900 | 37850 | 37900 | 37850 | 686 |
| 509 | 20231023 | 103300 | 3778204800 | 37850 | 37800 | 37850 | 37800 | 54 |
| 510 | 20231023 | 103200 | 3776163500 | 37850 | 37900 | 37900 | 37850 | 165 |
| 511 | 20231023 | 103100 | 3769918200 | 37900 | 37850 | 37900 | 37850 | 952 |
| 512 | 20231023 | 103000 | 3733876450 | 37850 | 37800 | 37850 | 37800 | 155 |
| 513 | 20231023 | 102900 | 3728010300 | 37800 | 37900 | 37900 | 37800 | 1007 |
| 514 | 20231023 | 102800 | 3689861600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 515 | 20231023 | 102700 | 3689861600 | 37900 | 37900 | 37900 | 37900 | 16 |
| 516 | 20231023 | 102600 | 3689255200 | 37950 | 37900 | 37950 | 37900 | 331 |
| 517 | 20231023 | 102500 | 3676705400 | 37900 | 37850 | 37900 | 37850 | 344 |
| 518 | 20231023 | 102400 | 3663668050 | 37900 | 37900 | 37900 | 37900 | 3 |
| 519 | 20231023 | 102300 | 3663554350 | 37900 | 37850 | 37900 | 37850 | 520 |
| 520 | 20231023 | 102200 | 3643872300 | 37850 | 37950 | 37950 | 37850 | 425 |
| 521 | 20231023 | 102100 | 3627768650 | 37950 | 37950 | 37950 | 37950 | 159 |
| 522 | 20231023 | 102000 | 3621734600 | 38000 | 37950 | 38000 | 37950 | 260 |
| 523 | 20231023 | 101900 | 3611867350 | 37950 | 37950 | 37950 | 37950 | 274 |
| 524 | 20231023 | 101800 | 3601469050 | 37950 | 37900 | 37950 | 37900 | 666 |
| 525 | 20231023 | 101700 | 3576221100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 526 | 20231023 | 101600 | 3576221100 | 37900 | 37900 | 37900 | 37900 | 24 |
| 527 | 20231023 | 101500 | 3575311500 | 37900 | 37850 | 37900 | 37850 | 732 |
| 528 | 20231023 | 101400 | 3547600400 | 37850 | 37950 | 38000 | 37850 | 1862 |
| 529 | 20231023 | 101300 | 3477049100 | 37950 | 37850 | 37950 | 37850 | 1542 |
| 530 | 20231023 | 101200 | 3418592600 | 37800 | 37800 | 37800 | 37800 | 300 |
| 531 | 20231023 | 101100 | 3407252600 | 37800 | 37800 | 37800 | 37800 | 15 |
| 532 | 20231023 | 101000 | 3406685600 | 37800 | 37800 | 37850 | 37800 | 708 |
| 533 | 20231023 | 100900 | 3379918400 | 37800 | 37850 | 37850 | 37750 | 577 |
| 534 | 20231023 | 100800 | 3358102600 | 37850 | 37850 | 37850 | 37850 | 26 |
| 535 | 20231023 | 100700 | 3357118500 | 37800 | 37900 | 37900 | 37800 | 314 |
| 536 | 20231023 | 100600 | 3345243150 | 37900 | 37850 | 37900 | 37850 | 203 |
| 537 | 20231023 | 100500 | 3337559100 | 37850 | 37900 | 37900 | 37850 | 699 |
| 538 | 20231023 | 100400 | 3311101600 | 37900 | 37900 | 37900 | 37900 | 14 |
| 539 | 20231023 | 100300 | 3310571000 | 37900 | 37950 | 37950 | 37800 | 1276 |
| 540 | 20231023 | 100200 | 3262260550 | 38000 | 38000 | 38000 | 37950 | 488 |
| 541 | 20231023 | 100100 | 3243731550 | 38000 | 37950 | 38000 | 37950 | 590 |
| 542 | 20231023 | 100000 | 3221339850 | 37900 | 38000 | 38000 | 37900 | 211 |
| 543 | 20231023 | 095900 | 3213340000 | 37950 | 38000 | 38000 | 37900 | 699 |
| 544 | 20231023 | 095800 | 3186808300 | 38000 | 38050 | 38100 | 38000 | 2170 |
| 545 | 20231023 | 095700 | 3104292200 | 38050 | 38000 | 38050 | 38000 | 524 |
| 546 | 20231023 | 095600 | 3084379700 | 37950 | 37950 | 37950 | 37950 | 507 |
| 547 | 20231023 | 095500 | 3065139050 | 37950 | 37900 | 37950 | 37900 | 454 |
| 548 | 20231023 | 095400 | 3047931700 | 37900 | 37900 | 37950 | 37900 | 724 |
| 549 | 20231023 | 095300 | 3020490700 | 37950 | 37950 | 38000 | 37950 | 852 |
| 550 | 20231023 | 095200 | 2988157250 | 37950 | 37950 | 38000 | 37950 | 2215 |
| 551 | 20231023 | 095100 | 2904092650 | 37900 | 37900 | 37900 | 37900 | 0 |
| 552 | 20231023 | 095000 | 2904092650 | 37900 | 37850 | 37950 | 37850 | 738 |
| 553 | 20231023 | 094900 | 2876125250 | 37900 | 37900 | 37900 | 37850 | 585 |
| 554 | 20231023 | 094800 | 2853975750 | 37900 | 37800 | 37900 | 37800 | 581 |
| 555 | 20231023 | 094700 | 2831996250 | 37850 | 37800 | 37850 | 37800 | 16 |
| 556 | 20231023 | 094600 | 2831391200 | 37850 | 37800 | 37850 | 37800 | 317 |
| 557 | 20231023 | 094500 | 2819408050 | 37750 | 37650 | 37750 | 37650 | 1112 |
| 558 | 20231023 | 094400 | 2777461450 | 37700 | 37700 | 37700 | 37650 | 875 |
| 559 | 20231023 | 094300 | 2744477650 | 37750 | 37750 | 37750 | 37700 | 100 |
| 560 | 20231023 | 094200 | 2740704300 | 37750 | 37750 | 37750 | 37700 | 546 |
| 561 | 20231023 | 094100 | 2720096350 | 37750 | 37900 | 37950 | 37750 | 2402 |
| 562 | 20231023 | 094000 | 2629172550 | 37900 | 37800 | 37900 | 37800 | 697 |
| 563 | 20231023 | 093900 | 2602765050 | 37850 | 37800 | 37850 | 37750 | 946 |
| 564 | 20231023 | 093800 | 2567002450 | 37800 | 37750 | 37800 | 37700 | 970 |
| 565 | 20231023 | 093700 | 2530386550 | 37750 | 37750 | 37800 | 37750 | 427 |
| 566 | 20231023 | 093600 | 2514266800 | 37750 | 37750 | 37750 | 37750 | 313 |
| 567 | 20231023 | 093500 | 2502451050 | 37700 | 37750 | 37750 | 37700 | 386 |
| 568 | 20231023 | 093400 | 2487893350 | 37750 | 37750 | 37750 | 37700 | 70 |
| 569 | 20231023 | 093300 | 2485251350 | 37750 | 37750 | 37800 | 37750 | 287 |
| 570 | 20231023 | 093200 | 2474416500 | 37750 | 37700 | 37850 | 37700 | 1231 |
| 571 | 20231023 | 093100 | 2427997450 | 37700 | 37550 | 37700 | 37550 | 534 |
| 572 | 20231023 | 093000 | 2407912350 | 37600 | 37500 | 37600 | 37500 | 994 |
| 573 | 20231023 | 092900 | 2370620900 | 37550 | 37600 | 37650 | 37500 | 1476 |
| 574 | 20231023 | 092800 | 2315187250 | 37600 | 37600 | 37650 | 37600 | 858 |
| 575 | 20231023 | 092700 | 2282916450 | 37650 | 37600 | 37650 | 37600 | 345 |
| 576 | 20231023 | 092600 | 2269943500 | 37600 | 37750 | 37750 | 37600 | 1581 |
| 577 | 20231023 | 092500 | 2210367450 | 37700 | 37750 | 37800 | 37700 | 546 |
| 578 | 20231023 | 092400 | 2189753350 | 37750 | 37750 | 37800 | 37750 | 140 |
| 579 | 20231023 | 092300 | 2184466450 | 37800 | 37850 | 37850 | 37750 | 1272 |
| 580 | 20231023 | 092200 | 2136367500 | 37900 | 37850 | 37900 | 37850 | 190 |
| 581 | 20231023 | 092100 | 2129173750 | 37850 | 38000 | 38050 | 37850 | 1284 |
| 582 | 20231023 | 092000 | 2080445700 | 38050 | 37950 | 38100 | 37900 | 1193 |
| 583 | 20231023 | 091900 | 2035117350 | 37900 | 38000 | 38050 | 37900 | 4222 |
| 584 | 20231023 | 091800 | 1874982950 | 38050 | 37950 | 38050 | 37900 | 1724 |
| 585 | 20231023 | 091700 | 1809586450 | 37950 | 38050 | 38050 | 37850 | 1288 |
| 586 | 20231023 | 091600 | 1760710450 | 38050 | 38150 | 38150 | 38050 | 1036 |
| 587 | 20231023 | 091500 | 1721248100 | 38150 | 38200 | 38200 | 38150 | 954 |
| 588 | 20231023 | 091400 | 1684850800 | 38150 | 38100 | 38200 | 38100 | 3770 |
| 589 | 20231023 | 091300 | 1541012700 | 38100 | 38000 | 38100 | 38000 | 1181 |
| 590 | 20231023 | 091200 | 1496079400 | 38000 | 38050 | 38050 | 37950 | 1482 |
| 591 | 20231023 | 091100 | 1439798750 | 38050 | 38100 | 38150 | 38000 | 1618 |
| 592 | 20231023 | 091000 | 1378280850 | 38050 | 37900 | 38100 | 37900 | 2504 |
| 593 | 20231023 | 090900 | 1283155850 | 37950 | 37950 | 37950 | 37900 | 1061 |
| 594 | 20231023 | 090800 | 1242892450 | 37950 | 37800 | 38000 | 37800 | 1006 |
| 595 | 20231023 | 090700 | 1204776150 | 37800 | 38100 | 38100 | 37800 | 1091 |
| 596 | 20231023 | 090600 | 1163423650 | 38100 | 37900 | 38100 | 37900 | 2001 |
| 597 | 20231023 | 090500 | 1087371650 | 37950 | 37650 | 38000 | 37600 | 2958 |
| 598 | 20231023 | 090400 | 975618950 | 37700 | 37550 | 37750 | 37550 | 1969 |
| 599 | 20231023 | 090300 | 901478350 | 37500 | 37450 | 37600 | 37400 | 3914 |
| 600 | 20231023 | 090200 | 754786500 | 37450 | 37500 | 37700 | 37450 | 5525 |
| 601 | 20231023 | 090100 | 547245500 | 37500 | 37350 | 37500 | 37200 | 5491 |
| 602 | 20231023 | 090000 | 342227600 | 37350 | 36800 | 37400 | 36800 | 9287 |