32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 3 | 20231017 | 185400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231017 | 185300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231017 | 185200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231017 | 185100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231017 | 185000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231017 | 184900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231017 | 184800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231017 | 184700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231017 | 184600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231017 | 184500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231017 | 184400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231017 | 184300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231017 | 184200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231017 | 184100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231017 | 184000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231017 | 183900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231017 | 183800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231017 | 183700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231017 | 183600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231017 | 183500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231017 | 183400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231017 | 183300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231017 | 183200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231017 | 183100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231017 | 183000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231017 | 182900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231017 | 182800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231017 | 182700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231017 | 182600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231017 | 182500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 33 | 20231017 | 182400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231017 | 182300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231017 | 182200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231017 | 182100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231017 | 182000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231017 | 181900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231017 | 181800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231017 | 181700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231017 | 181600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231017 | 181500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231017 | 181400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231017 | 181300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231017 | 181200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231017 | 181100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231017 | 181000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231017 | 180900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231017 | 180800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231017 | 180700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231017 | 180600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231017 | 180500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231017 | 180400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231017 | 180300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231017 | 180200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231017 | 180100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231017 | 180000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231017 | 175900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231017 | 175800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231017 | 175700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231017 | 175600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231017 | 175500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 63 | 20231017 | 175400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231017 | 175300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231017 | 175200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231017 | 175100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231017 | 175000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231017 | 174900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231017 | 174800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231017 | 174700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231017 | 174600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231017 | 174500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231017 | 174400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231017 | 174300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231017 | 174200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231017 | 174100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231017 | 174000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231017 | 173900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231017 | 173800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231017 | 173700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231017 | 173600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231017 | 173500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231017 | 173400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231017 | 173300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231017 | 173200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231017 | 173100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231017 | 173000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231017 | 172900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231017 | 172800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231017 | 172700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231017 | 172600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231017 | 172500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 93 | 20231017 | 172400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231017 | 172300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231017 | 172200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231017 | 172100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231017 | 172000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231017 | 171900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231017 | 171800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231017 | 171700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231017 | 171600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231017 | 171500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231017 | 171400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231017 | 171300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231017 | 171200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231017 | 171100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231017 | 171000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231017 | 170900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231017 | 170800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231017 | 170700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231017 | 170600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231017 | 170500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231017 | 170400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231017 | 170300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231017 | 170200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231017 | 170100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231017 | 170000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231017 | 165900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231017 | 165800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231017 | 165700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231017 | 165600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231017 | 165500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 123 | 20231017 | 165400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231017 | 165300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231017 | 165200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231017 | 165100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231017 | 165000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231017 | 164900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231017 | 164800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231017 | 164700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231017 | 164600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231017 | 164500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231017 | 164400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231017 | 164300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231017 | 164200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231017 | 164100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231017 | 164000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231017 | 163900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231017 | 163800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231017 | 163700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231017 | 163600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231017 | 163500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231017 | 163400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231017 | 163300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231017 | 163200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231017 | 163100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231017 | 163000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231017 | 162900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231017 | 162800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231017 | 162700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231017 | 162600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231017 | 162500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 153 | 20231017 | 162400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231017 | 162300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231017 | 162200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231017 | 162100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231017 | 162000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231017 | 161900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231017 | 161800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231017 | 161700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231017 | 161600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231017 | 161500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231017 | 161400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231017 | 161300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231017 | 161200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231017 | 161100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231017 | 161000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231017 | 160900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231017 | 160800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231017 | 160700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231017 | 160600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231017 | 160500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231017 | 160400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231017 | 160300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231017 | 160200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231017 | 160100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231017 | 160000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231017 | 155900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231017 | 155800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231017 | 155700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231017 | 155600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231017 | 155500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 183 | 20231017 | 155400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231017 | 155300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231017 | 155200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231017 | 155100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231017 | 155000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20231017 | 154900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231017 | 154800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231017 | 154700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231017 | 154600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231017 | 154500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231017 | 154400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231017 | 154300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231017 | 154200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231017 | 154100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231017 | 154000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231017 | 153900 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231017 | 153800 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231017 | 153700 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231017 | 153600 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231017 | 153500 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231017 | 153400 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231017 | 153300 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20231017 | 153200 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231017 | 153100 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20231017 | 153000 | 5036987300 | 37700 | 37700 | 37700 | 37700 | 18763 |
| 208 | 20231017 | 152900 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20231017 | 152800 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20231017 | 152700 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20231017 | 152600 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20231017 | 152500 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 213 | 20231017 | 152400 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20231017 | 152300 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20231017 | 152200 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20231017 | 152100 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20231017 | 152000 | 4329622200 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20231017 | 151900 | 4329622200 | 37700 | 37700 | 37700 | 37600 | 1049 |
| 219 | 20231017 | 151800 | 4290132250 | 37650 | 37650 | 37700 | 37650 | 256 |
| 220 | 20231017 | 151700 | 4280488850 | 37650 | 37650 | 37700 | 37600 | 519 |
| 221 | 20231017 | 151600 | 4260950850 | 37650 | 37700 | 37700 | 37600 | 837 |
| 222 | 20231017 | 151500 | 4229438250 | 37650 | 37650 | 37700 | 37650 | 177 |
| 223 | 20231017 | 151400 | 4222773950 | 37650 | 37700 | 37700 | 37650 | 206 |
| 224 | 20231017 | 151300 | 4215016400 | 37650 | 37650 | 37700 | 37600 | 4394 |
| 225 | 20231017 | 151200 | 4049619100 | 37700 | 37650 | 37700 | 37650 | 326 |
| 226 | 20231017 | 151100 | 4037340750 | 37650 | 37650 | 37700 | 37650 | 267 |
| 227 | 20231017 | 151000 | 4027285250 | 37650 | 37650 | 37700 | 37650 | 398 |
| 228 | 20231017 | 150900 | 4012294850 | 37650 | 37750 | 37750 | 37650 | 700 |
| 229 | 20231017 | 150800 | 3985914000 | 37700 | 37700 | 37750 | 37700 | 408 |
| 230 | 20231017 | 150700 | 3970532050 | 37700 | 37700 | 37750 | 37700 | 202 |
| 231 | 20231017 | 150600 | 3962916400 | 37700 | 37700 | 37750 | 37700 | 274 |
| 232 | 20231017 | 150500 | 3952586300 | 37700 | 37700 | 37750 | 37700 | 306 |
| 233 | 20231017 | 150400 | 3941049750 | 37700 | 37750 | 37750 | 37650 | 874 |
| 234 | 20231017 | 150300 | 3908102600 | 37700 | 37750 | 37750 | 37700 | 276 |
| 235 | 20231017 | 150200 | 3897697000 | 37700 | 37700 | 37750 | 37700 | 1392 |
| 236 | 20231017 | 150100 | 3845218300 | 37700 | 37700 | 37750 | 37700 | 380 |
| 237 | 20231017 | 150000 | 3830892050 | 37700 | 37750 | 37750 | 37650 | 239 |
| 238 | 20231017 | 145900 | 3821882650 | 37700 | 37750 | 37750 | 37650 | 646 |
| 239 | 20231017 | 145800 | 3797526800 | 37700 | 37700 | 37750 | 37700 | 397 |
| 240 | 20231017 | 145700 | 3782557950 | 37750 | 37650 | 37750 | 37650 | 272 |
| 241 | 20231017 | 145600 | 3772299500 | 37700 | 37700 | 37750 | 37700 | 252 |
| 242 | 20231017 | 145500 | 3762794000 | 37650 | 37700 | 37750 | 37650 | 238 |
| 243 | 20231017 | 145400 | 3753824150 | 37750 | 37700 | 37750 | 37650 | 433 |
| 244 | 20231017 | 145300 | 3737499050 | 37700 | 37750 | 37750 | 37700 | 370 |
| 245 | 20231017 | 145200 | 3723548100 | 37700 | 37650 | 37750 | 37650 | 216 |
| 246 | 20231017 | 145100 | 3715408500 | 37700 | 37750 | 37750 | 37650 | 1236 |
| 247 | 20231017 | 145000 | 3668811850 | 37750 | 37750 | 37750 | 37700 | 897 |
| 248 | 20231017 | 144900 | 3634989350 | 37700 | 37750 | 37750 | 37700 | 606 |
| 249 | 20231017 | 144800 | 3612140300 | 37700 | 37750 | 37750 | 37700 | 266 |
| 250 | 20231017 | 144700 | 3602106850 | 37700 | 37750 | 37750 | 37700 | 300 |
| 251 | 20231017 | 144600 | 3590790950 | 37700 | 37750 | 37750 | 37700 | 266 |
| 252 | 20231017 | 144500 | 3580760550 | 37700 | 37750 | 37750 | 37700 | 220 |
| 253 | 20231017 | 144400 | 3572461150 | 37700 | 37750 | 37750 | 37700 | 145 |
| 254 | 20231017 | 144300 | 3566991900 | 37750 | 37700 | 37750 | 37700 | 385 |
| 255 | 20231017 | 144200 | 3552471800 | 37700 | 37750 | 37750 | 37700 | 281 |
| 256 | 20231017 | 144100 | 3541875850 | 37750 | 37750 | 37750 | 37700 | 316 |
| 257 | 20231017 | 144000 | 3529957100 | 37700 | 37750 | 37750 | 37700 | 154 |
| 258 | 20231017 | 143900 | 3524149150 | 37750 | 37750 | 37750 | 37700 | 282 |
| 259 | 20231017 | 143800 | 3513510850 | 37750 | 37750 | 37750 | 37700 | 452 |
| 260 | 20231017 | 143700 | 3496465250 | 37700 | 37750 | 37750 | 37700 | 418 |
| 261 | 20231017 | 143600 | 3480694850 | 37700 | 37750 | 37800 | 37700 | 878 |
| 262 | 20231017 | 143500 | 3447545350 | 37700 | 37800 | 37800 | 37700 | 339 |
| 263 | 20231017 | 143400 | 3434756250 | 37800 | 37800 | 37800 | 37750 | 491 |
| 264 | 20231017 | 143300 | 3416215900 | 37800 | 37800 | 37800 | 37750 | 220 |
| 265 | 20231017 | 143200 | 3407908900 | 37750 | 37800 | 37800 | 37750 | 179 |
| 266 | 20231017 | 143100 | 3401144600 | 37750 | 37750 | 37800 | 37750 | 388 |
| 267 | 20231017 | 143000 | 3386495250 | 37800 | 37800 | 37850 | 37750 | 704 |
| 268 | 20231017 | 142900 | 3359882250 | 37800 | 37800 | 37850 | 37800 | 273 |
| 269 | 20231017 | 142800 | 3349555850 | 37850 | 37850 | 37850 | 37800 | 196 |
| 270 | 20231017 | 142700 | 3342142750 | 37850 | 37850 | 37850 | 37800 | 360 |
| 271 | 20231017 | 142600 | 3328526550 | 37850 | 37800 | 37850 | 37800 | 292 |
| 272 | 20231017 | 142500 | 3317481750 | 37850 | 37850 | 37850 | 37800 | 271 |
| 273 | 20231017 | 142400 | 3307226700 | 37850 | 37850 | 37850 | 37800 | 334 |
| 274 | 20231017 | 142300 | 3294593850 | 37850 | 37850 | 37850 | 37800 | 370 |
| 275 | 20231017 | 142200 | 3280597550 | 37850 | 37850 | 37850 | 37800 | 355 |
| 276 | 20231017 | 142100 | 3267171250 | 37850 | 37850 | 37850 | 37800 | 320 |
| 277 | 20231017 | 142000 | 3255064450 | 37850 | 37800 | 37850 | 37800 | 464 |
| 278 | 20231017 | 141900 | 3237517000 | 37800 | 37800 | 37850 | 37800 | 277 |
| 279 | 20231017 | 141800 | 3227040850 | 37850 | 37850 | 37850 | 37800 | 240 |
| 280 | 20231017 | 141700 | 3217964600 | 37850 | 37800 | 37850 | 37750 | 235 |
| 281 | 20231017 | 141600 | 3209078300 | 37800 | 37850 | 37850 | 37750 | 547 |
| 282 | 20231017 | 141500 | 3188392400 | 37850 | 37800 | 37850 | 37800 | 353 |
| 283 | 20231017 | 141400 | 3175041300 | 37850 | 37800 | 37850 | 37800 | 437 |
| 284 | 20231017 | 141300 | 3158512400 | 37800 | 37850 | 37850 | 37800 | 236 |
| 285 | 20231017 | 141200 | 3149584450 | 37850 | 37850 | 37900 | 37800 | 362 |
| 286 | 20231017 | 141100 | 3135884450 | 37850 | 37850 | 37900 | 37800 | 428 |
| 287 | 20231017 | 141000 | 3119682200 | 37900 | 37900 | 37900 | 37800 | 557 |
| 288 | 20231017 | 140900 | 3098599650 | 37900 | 37900 | 37900 | 37850 | 347 |
| 289 | 20231017 | 140800 | 3085455250 | 37900 | 37900 | 37900 | 37850 | 450 |
| 290 | 20231017 | 140700 | 3068414550 | 37900 | 37900 | 37900 | 37850 | 396 |
| 291 | 20231017 | 140600 | 3053414050 | 37900 | 37850 | 37900 | 37850 | 331 |
| 292 | 20231017 | 140500 | 3040877350 | 37900 | 37900 | 37900 | 37850 | 205 |
| 293 | 20231017 | 140400 | 3033108100 | 37900 | 37900 | 37900 | 37850 | 235 |
| 294 | 20231017 | 140300 | 3024205600 | 37900 | 37900 | 37900 | 37850 | 344 |
| 295 | 20231017 | 140200 | 3011175750 | 37900 | 37900 | 37900 | 37850 | 406 |
| 296 | 20231017 | 140100 | 2995801750 | 37900 | 37900 | 37900 | 37850 | 179 |
| 297 | 20231017 | 140000 | 2989019450 | 37900 | 37850 | 37900 | 37850 | 258 |
| 298 | 20231017 | 135900 | 2979247050 | 37850 | 37950 | 37950 | 37850 | 1466 |
| 299 | 20231017 | 135800 | 2923711500 | 37950 | 37900 | 37950 | 37900 | 218 |
| 300 | 20231017 | 135700 | 2915444000 | 37950 | 37950 | 37950 | 37900 | 54 |
| 301 | 20231017 | 135600 | 2913395600 | 37900 | 37950 | 37950 | 37900 | 260 |
| 302 | 20231017 | 135500 | 2903532300 | 37950 | 37950 | 37950 | 37900 | 163 |
| 303 | 20231017 | 135400 | 2897352750 | 37950 | 37950 | 37950 | 37900 | 171 |
| 304 | 20231017 | 135300 | 2890867050 | 37950 | 37950 | 37950 | 37900 | 110 |
| 305 | 20231017 | 135200 | 2886693150 | 37950 | 37950 | 37950 | 37900 | 312 |
| 306 | 20231017 | 135100 | 2874865600 | 37950 | 37950 | 37950 | 37900 | 191 |
| 307 | 20231017 | 135000 | 2867620350 | 37950 | 37950 | 37950 | 37900 | 67 |
| 308 | 20231017 | 134900 | 2865078150 | 37900 | 37950 | 37950 | 37900 | 278 |
| 309 | 20231017 | 134800 | 2854535300 | 37900 | 37950 | 37950 | 37900 | 116 |
| 310 | 20231017 | 134700 | 2850136150 | 37950 | 37950 | 37950 | 37900 | 231 |
| 311 | 20231017 | 134600 | 2841376050 | 37900 | 37950 | 37950 | 37900 | 57 |
| 312 | 20231017 | 134500 | 2839215050 | 37900 | 37950 | 37950 | 37900 | 170 |
| 313 | 20231017 | 134400 | 2832767350 | 37900 | 37950 | 37950 | 37900 | 248 |
| 314 | 20231017 | 134300 | 2823363550 | 37950 | 37950 | 37950 | 37900 | 123 |
| 315 | 20231017 | 134200 | 2818699950 | 37950 | 37950 | 37950 | 37900 | 108 |
| 316 | 20231017 | 134100 | 2814602150 | 37900 | 37950 | 37950 | 37900 | 133 |
| 317 | 20231017 | 134000 | 2809561000 | 37900 | 37950 | 37950 | 37900 | 209 |
| 318 | 20231017 | 133900 | 2801635600 | 37950 | 37950 | 37950 | 37900 | 158 |
| 319 | 20231017 | 133800 | 2795645300 | 37950 | 37900 | 37950 | 37850 | 612 |
| 320 | 20231017 | 133700 | 2772455150 | 37950 | 37950 | 37950 | 37900 | 86 |
| 321 | 20231017 | 133600 | 2769195350 | 37900 | 37950 | 37950 | 37900 | 193 |
| 322 | 20231017 | 133500 | 2761877050 | 37950 | 37900 | 37950 | 37900 | 102 |
| 323 | 20231017 | 133400 | 2758010650 | 37900 | 37900 | 37900 | 37850 | 97 |
| 324 | 20231017 | 133300 | 2754335250 | 37900 | 37900 | 38000 | 37900 | 269 |
| 325 | 20231017 | 133200 | 2744133650 | 37900 | 37950 | 37950 | 37900 | 71 |
| 326 | 20231017 | 133100 | 2741441450 | 37950 | 37900 | 37950 | 37850 | 895 |
| 327 | 20231017 | 133000 | 2707518550 | 38000 | 37950 | 38000 | 37950 | 501 |
| 328 | 20231017 | 132900 | 2688503300 | 37950 | 37950 | 38000 | 37900 | 125 |
| 329 | 20231017 | 132800 | 2683759550 | 37950 | 37950 | 37950 | 37900 | 232 |
| 330 | 20231017 | 132700 | 2674960550 | 37950 | 37950 | 37950 | 37900 | 178 |
| 331 | 20231017 | 132600 | 2668209200 | 37950 | 37950 | 37950 | 37900 | 306 |
| 332 | 20231017 | 132500 | 2656596600 | 37950 | 37950 | 37950 | 37900 | 149 |
| 333 | 20231017 | 132400 | 2650947600 | 37950 | 37900 | 37950 | 37900 | 176 |
| 334 | 20231017 | 132300 | 2644272450 | 37950 | 37900 | 37950 | 37900 | 165 |
| 335 | 20231017 | 132200 | 2638016600 | 37950 | 37900 | 37950 | 37900 | 136 |
| 336 | 20231017 | 132100 | 2632856700 | 37950 | 37950 | 37950 | 37900 | 100 |
| 337 | 20231017 | 132000 | 2629064150 | 37950 | 37950 | 37950 | 37900 | 206 |
| 338 | 20231017 | 131900 | 2621251350 | 37950 | 37900 | 37950 | 37900 | 140 |
| 339 | 20231017 | 131800 | 2615942750 | 37950 | 37950 | 37950 | 37900 | 128 |
| 340 | 20231017 | 131700 | 2611086050 | 37950 | 37950 | 37950 | 37900 | 204 |
| 341 | 20231017 | 131600 | 2603348400 | 37950 | 37950 | 37950 | 37900 | 135 |
| 342 | 20231017 | 131500 | 2598230250 | 37950 | 37900 | 37950 | 37900 | 205 |
| 343 | 20231017 | 131400 | 2590456400 | 37950 | 37950 | 37950 | 37900 | 121 |
| 344 | 20231017 | 131300 | 2585865000 | 37950 | 37900 | 37950 | 37900 | 196 |
| 345 | 20231017 | 131200 | 2578430650 | 37950 | 37950 | 37950 | 37900 | 181 |
| 346 | 20231017 | 131100 | 2571567750 | 37950 | 37950 | 37950 | 37950 | 88 |
| 347 | 20231017 | 131000 | 2568228150 | 37900 | 37950 | 37950 | 37900 | 96 |
| 348 | 20231017 | 130900 | 2564588150 | 37900 | 37950 | 37950 | 37900 | 252 |
| 349 | 20231017 | 130800 | 2555031300 | 37950 | 37950 | 37950 | 37900 | 111 |
| 350 | 20231017 | 130700 | 2550821500 | 37950 | 37950 | 37950 | 37900 | 120 |
| 351 | 20231017 | 130600 | 2546269050 | 37950 | 37950 | 37950 | 37900 | 259 |
| 352 | 20231017 | 130500 | 2536446650 | 37950 | 37950 | 37950 | 37900 | 109 |
| 353 | 20231017 | 130400 | 2532312700 | 37950 | 37950 | 37950 | 37900 | 191 |
| 354 | 20231017 | 130300 | 2525069400 | 37950 | 37950 | 37950 | 37900 | 59 |
| 355 | 20231017 | 130200 | 2522831650 | 37950 | 37950 | 37950 | 37900 | 147 |
| 356 | 20231017 | 130100 | 2517255650 | 37950 | 38000 | 38000 | 37900 | 441 |
| 357 | 20231017 | 130000 | 2500532900 | 37950 | 37950 | 38000 | 37950 | 178 |
| 358 | 20231017 | 125900 | 2493773250 | 37950 | 38000 | 38000 | 37950 | 128 |
| 359 | 20231017 | 125800 | 2488914500 | 38000 | 37900 | 38000 | 37900 | 398 |
| 360 | 20231017 | 125700 | 2473805500 | 37900 | 37950 | 37950 | 37900 | 220 |
| 361 | 20231017 | 125600 | 2465460600 | 37950 | 37950 | 37950 | 37900 | 126 |
| 362 | 20231017 | 125500 | 2460683750 | 37950 | 37950 | 37950 | 37900 | 114 |
| 363 | 20231017 | 125400 | 2456357850 | 37900 | 37950 | 37950 | 37900 | 155 |
| 364 | 20231017 | 125300 | 2450480650 | 37950 | 37950 | 37950 | 37900 | 174 |
| 365 | 20231017 | 125200 | 2443881800 | 37950 | 37900 | 37950 | 37900 | 105 |
| 366 | 20231017 | 125100 | 2439900900 | 37950 | 37900 | 37950 | 37900 | 145 |
| 367 | 20231017 | 125000 | 2434400000 | 37950 | 37950 | 37950 | 37900 | 125 |
| 368 | 20231017 | 124900 | 2429661050 | 37950 | 37950 | 37950 | 37950 | 84 |
| 369 | 20231017 | 124800 | 2426473250 | 37950 | 38000 | 38000 | 37900 | 620 |
| 370 | 20231017 | 124700 | 2402939450 | 38000 | 38000 | 38000 | 38000 | 39 |
| 371 | 20231017 | 124600 | 2401457450 | 38000 | 38050 | 38050 | 37950 | 422 |
| 372 | 20231017 | 124500 | 2385422500 | 38050 | 38050 | 38050 | 38000 | 84 |
| 373 | 20231017 | 124400 | 2382227100 | 38050 | 38050 | 38050 | 38000 | 104 |
| 374 | 20231017 | 124300 | 2378270250 | 38050 | 38050 | 38050 | 38000 | 71 |
| 375 | 20231017 | 124200 | 2375570450 | 38050 | 38100 | 38100 | 38000 | 1612 |
| 376 | 20231017 | 124100 | 2314296800 | 38100 | 38100 | 38100 | 38050 | 641 |
| 377 | 20231017 | 124000 | 2289902900 | 38100 | 38100 | 38100 | 38050 | 166 |
| 378 | 20231017 | 123900 | 2283578350 | 38100 | 38100 | 38100 | 38050 | 154 |
| 379 | 20231017 | 123800 | 2277711700 | 38100 | 38100 | 38100 | 38050 | 184 |
| 380 | 20231017 | 123700 | 2270706650 | 38100 | 38050 | 38100 | 38050 | 3760 |
| 381 | 20231017 | 123600 | 2127594150 | 38050 | 38050 | 38050 | 38000 | 27 |
| 382 | 20231017 | 123500 | 2126567700 | 38050 | 38050 | 38050 | 38000 | 123 |
| 383 | 20231017 | 123400 | 2121889050 | 38050 | 38050 | 38050 | 38050 | 25 |
| 384 | 20231017 | 123300 | 2120937800 | 38050 | 38050 | 38050 | 38000 | 127 |
| 385 | 20231017 | 123200 | 2116106600 | 38050 | 38050 | 38050 | 38000 | 90 |
| 386 | 20231017 | 123100 | 2112684550 | 38050 | 38050 | 38050 | 38050 | 92 |
| 387 | 20231017 | 123000 | 2109183950 | 38050 | 38050 | 38050 | 38000 | 348 |
| 388 | 20231017 | 122900 | 2095953600 | 38050 | 38050 | 38050 | 37950 | 169 |
| 389 | 20231017 | 122800 | 2089531400 | 38050 | 38050 | 38050 | 38050 | 93 |
| 390 | 20231017 | 122700 | 2085992750 | 38050 | 38050 | 38050 | 38000 | 87 |
| 391 | 20231017 | 122600 | 2082685050 | 38000 | 38000 | 38000 | 38000 | 227 |
| 392 | 20231017 | 122500 | 2074059050 | 38000 | 38050 | 38050 | 37950 | 1069 |
| 393 | 20231017 | 122400 | 2033474100 | 38050 | 38050 | 38050 | 38000 | 162 |
| 394 | 20231017 | 122300 | 2027313300 | 38050 | 38000 | 38050 | 38000 | 627 |
| 395 | 20231017 | 122200 | 2003483150 | 38000 | 38000 | 38000 | 38000 | 110 |
| 396 | 20231017 | 122100 | 1999303150 | 37950 | 38000 | 38050 | 37950 | 1773 |
| 397 | 20231017 | 122000 | 1931915700 | 38000 | 37950 | 38000 | 37950 | 9 |
| 398 | 20231017 | 121900 | 1931573950 | 38000 | 38000 | 38000 | 38000 | 181 |
| 399 | 20231017 | 121800 | 1924695950 | 38000 | 37950 | 38000 | 37950 | 99 |
| 400 | 20231017 | 121700 | 1920936800 | 38000 | 38000 | 38000 | 38000 | 103 |
| 401 | 20231017 | 121600 | 1917022800 | 38000 | 37950 | 38000 | 37950 | 11 |
| 402 | 20231017 | 121500 | 1916605150 | 38000 | 37950 | 38000 | 37950 | 120 |
| 403 | 20231017 | 121400 | 1912046000 | 37950 | 38000 | 38000 | 37950 | 24 |
| 404 | 20231017 | 121300 | 1911135150 | 37950 | 37950 | 38000 | 37900 | 1048 |
| 405 | 20231017 | 121200 | 1871385500 | 38000 | 38000 | 38000 | 37950 | 137 |
| 406 | 20231017 | 121100 | 1866180300 | 38000 | 37950 | 38000 | 37950 | 724 |
| 407 | 20231017 | 121000 | 1838701050 | 37950 | 37950 | 37950 | 37900 | 109 |
| 408 | 20231017 | 120900 | 1834564850 | 37950 | 37950 | 37950 | 37900 | 29 |
| 409 | 20231017 | 120800 | 1833465150 | 37900 | 37950 | 37950 | 37900 | 71 |
| 410 | 20231017 | 120700 | 1830770750 | 37950 | 37950 | 37950 | 37950 | 1 |
| 411 | 20231017 | 120600 | 1830732800 | 37950 | 37950 | 37950 | 37900 | 323 |
| 412 | 20231017 | 120500 | 1818475800 | 38000 | 37950 | 38000 | 37950 | 346 |
| 413 | 20231017 | 120400 | 1805342550 | 38000 | 38000 | 38000 | 37950 | 197 |
| 414 | 20231017 | 120300 | 1797861600 | 38000 | 38050 | 38050 | 38000 | 456 |
| 415 | 20231017 | 120200 | 1780527650 | 38050 | 38050 | 38050 | 38050 | 46 |
| 416 | 20231017 | 120100 | 1778777350 | 38050 | 38050 | 38050 | 38050 | 108 |
| 417 | 20231017 | 120000 | 1774667950 | 38050 | 38050 | 38050 | 38000 | 89 |
| 418 | 20231017 | 115900 | 1771282350 | 38000 | 38000 | 38050 | 38000 | 127 |
| 419 | 20231017 | 115800 | 1766451350 | 38050 | 38000 | 38050 | 38000 | 47 |
| 420 | 20231017 | 115700 | 1764663700 | 38050 | 38050 | 38050 | 38000 | 146 |
| 421 | 20231017 | 115600 | 1759109300 | 38050 | 38050 | 38050 | 38000 | 17 |
| 422 | 20231017 | 115500 | 1758463050 | 38050 | 38050 | 38050 | 38000 | 288 |
| 423 | 20231017 | 115400 | 1747514200 | 38050 | 38050 | 38050 | 38000 | 141 |
| 424 | 20231017 | 115300 | 1742150650 | 38050 | 38000 | 38050 | 38000 | 137 |
| 425 | 20231017 | 115200 | 1736939300 | 38050 | 38050 | 38050 | 38050 | 63 |
| 426 | 20231017 | 115100 | 1734542150 | 38000 | 38050 | 38050 | 38000 | 29 |
| 427 | 20231017 | 115000 | 1733440100 | 38050 | 38000 | 38050 | 38000 | 97 |
| 428 | 20231017 | 114900 | 1729749600 | 38050 | 38000 | 38050 | 38000 | 190 |
| 429 | 20231017 | 114800 | 1722527750 | 38050 | 38000 | 38050 | 38000 | 135 |
| 430 | 20231017 | 114700 | 1717392300 | 38050 | 38050 | 38050 | 38000 | 176 |
| 431 | 20231017 | 114600 | 1710702050 | 38050 | 37950 | 38050 | 37950 | 122 |
| 432 | 20231017 | 114500 | 1706065850 | 38000 | 38000 | 38000 | 37950 | 142 |
| 433 | 20231017 | 114400 | 1700670650 | 38000 | 38000 | 38000 | 37950 | 129 |
| 434 | 20231017 | 114300 | 1695769250 | 38000 | 38000 | 38000 | 38000 | 142 |
| 435 | 20231017 | 114200 | 1690373250 | 37950 | 38000 | 38000 | 37950 | 107 |
| 436 | 20231017 | 114100 | 1686309100 | 38000 | 38000 | 38000 | 38000 | 104 |
| 437 | 20231017 | 114000 | 1682357100 | 37950 | 38000 | 38000 | 37950 | 59 |
| 438 | 20231017 | 113900 | 1680116700 | 38000 | 37950 | 38000 | 37950 | 161 |
| 439 | 20231017 | 113800 | 1674000150 | 38000 | 38000 | 38000 | 37950 | 40 |
| 440 | 20231017 | 113700 | 1672480200 | 38000 | 38000 | 38000 | 37950 | 100 |
| 441 | 20231017 | 113600 | 1668680800 | 37950 | 38000 | 38000 | 37950 | 93 |
| 442 | 20231017 | 113500 | 1665148000 | 38000 | 38000 | 38000 | 37950 | 65 |
| 443 | 20231017 | 113400 | 1662679900 | 38000 | 37950 | 38000 | 37950 | 110 |
| 444 | 20231017 | 113300 | 1658500500 | 38000 | 37950 | 38000 | 37950 | 66 |
| 445 | 20231017 | 113200 | 1655993800 | 38000 | 38000 | 38000 | 37950 | 175 |
| 446 | 20231017 | 113100 | 1649346900 | 38000 | 37950 | 38000 | 37950 | 94 |
| 447 | 20231017 | 113000 | 1645775250 | 38000 | 38000 | 38000 | 37950 | 121 |
| 448 | 20231017 | 112900 | 1641178750 | 38000 | 38000 | 38000 | 38000 | 46 |
| 449 | 20231017 | 112800 | 1639430750 | 38000 | 38000 | 38000 | 37950 | 121 |
| 450 | 20231017 | 112700 | 1634833350 | 37950 | 38000 | 38000 | 37950 | 86 |
| 451 | 20231017 | 112600 | 1631566750 | 38000 | 38000 | 38000 | 37950 | 187 |
| 452 | 20231017 | 112500 | 1624467300 | 38000 | 38000 | 38000 | 37950 | 163 |
| 453 | 20231017 | 112400 | 1618274250 | 38000 | 37950 | 38000 | 37950 | 41 |
| 454 | 20231017 | 112300 | 1616717100 | 37950 | 37950 | 38000 | 37900 | 190 |
| 455 | 20231017 | 112200 | 1609507200 | 37950 | 37950 | 37950 | 37950 | 112 |
| 456 | 20231017 | 112100 | 1605256800 | 37900 | 37900 | 37950 | 37900 | 458 |
| 457 | 20231017 | 112000 | 1587877150 | 37950 | 37950 | 37950 | 37900 | 36 |
| 458 | 20231017 | 111900 | 1586511550 | 37950 | 37950 | 37950 | 37900 | 197 |
| 459 | 20231017 | 111800 | 1579035800 | 37950 | 37950 | 37950 | 37900 | 638 |
| 460 | 20231017 | 111700 | 1554825100 | 37950 | 37900 | 37950 | 37900 | 56 |
| 461 | 20231017 | 111600 | 1552700900 | 37900 | 37900 | 37950 | 37900 | 99 |
| 462 | 20231017 | 111500 | 1548944500 | 37900 | 37900 | 37950 | 37900 | 37 |
| 463 | 20231017 | 111400 | 1547541350 | 37950 | 37900 | 37950 | 37900 | 86 |
| 464 | 20231017 | 111300 | 1544278000 | 37950 | 37900 | 37950 | 37900 | 95 |
| 465 | 20231017 | 111200 | 1540672850 | 37950 | 37900 | 37950 | 37900 | 120 |
| 466 | 20231017 | 111100 | 1536120950 | 37950 | 37950 | 37950 | 37950 | 108 |
| 467 | 20231017 | 111000 | 1532022350 | 37950 | 37950 | 37950 | 37950 | 161 |
| 468 | 20231017 | 110900 | 1525912400 | 37950 | 37900 | 37950 | 37900 | 144 |
| 469 | 20231017 | 110800 | 1520448400 | 37950 | 37950 | 37950 | 37900 | 114 |
| 470 | 20231017 | 110700 | 1516122450 | 37950 | 37950 | 37950 | 37950 | 130 |
| 471 | 20231017 | 110600 | 1511188950 | 37950 | 37950 | 37950 | 37950 | 38 |
| 472 | 20231017 | 110500 | 1509746850 | 37900 | 37900 | 37950 | 37900 | 136 |
| 473 | 20231017 | 110400 | 1504586800 | 37950 | 37950 | 37950 | 37950 | 75 |
| 474 | 20231017 | 110300 | 1501740550 | 37900 | 37950 | 37950 | 37900 | 634 |
| 475 | 20231017 | 110200 | 1477705250 | 37950 | 37950 | 37950 | 37900 | 176 |
| 476 | 20231017 | 110100 | 1471027250 | 37950 | 37900 | 37950 | 37850 | 754 |
| 477 | 20231017 | 110000 | 1442446000 | 37900 | 37900 | 37900 | 37900 | 338 |
| 478 | 20231017 | 105900 | 1429635800 | 37850 | 37900 | 37900 | 37850 | 59 |
| 479 | 20231017 | 105800 | 1427400550 | 37900 | 37900 | 37900 | 37900 | 165 |
| 480 | 20231017 | 105700 | 1421147050 | 37900 | 37900 | 37900 | 37850 | 78 |
| 481 | 20231017 | 105600 | 1418191200 | 37850 | 37900 | 37900 | 37850 | 130 |
| 482 | 20231017 | 105500 | 1413264950 | 37900 | 37900 | 37900 | 37900 | 41 |
| 483 | 20231017 | 105400 | 1411711050 | 37900 | 37900 | 37900 | 37900 | 119 |
| 484 | 20231017 | 105300 | 1407200950 | 37850 | 37900 | 37900 | 37850 | 66 |
| 485 | 20231017 | 105200 | 1404700450 | 37900 | 37900 | 37900 | 37850 | 195 |
| 486 | 20231017 | 105100 | 1397310000 | 37900 | 37900 | 37900 | 37850 | 163 |
| 487 | 20231017 | 105000 | 1391132650 | 37850 | 37900 | 37900 | 37850 | 40 |
| 488 | 20231017 | 104900 | 1389617450 | 37900 | 37900 | 37900 | 37900 | 66 |
| 489 | 20231017 | 104800 | 1387116050 | 37900 | 37750 | 37900 | 37750 | 3050 |
| 490 | 20231017 | 104700 | 1271823550 | 37750 | 37800 | 37800 | 37750 | 184 |
| 491 | 20231017 | 104600 | 1264871950 | 37800 | 37800 | 37800 | 37800 | 72 |
| 492 | 20231017 | 104500 | 1262150350 | 37800 | 37750 | 37800 | 37750 | 190 |
| 493 | 20231017 | 104400 | 1254969200 | 37750 | 37750 | 37800 | 37750 | 58 |
| 494 | 20231017 | 104300 | 1252778550 | 37800 | 37750 | 37800 | 37750 | 670 |
| 495 | 20231017 | 104200 | 1227477300 | 37750 | 37750 | 37750 | 37750 | 443 |
| 496 | 20231017 | 104100 | 1210754050 | 37750 | 37700 | 37750 | 37700 | 30 |
| 497 | 20231017 | 104000 | 1209622500 | 37750 | 37700 | 37750 | 37700 | 132 |
| 498 | 20231017 | 103900 | 1204639850 | 37750 | 37750 | 37750 | 37750 | 131 |
| 499 | 20231017 | 103800 | 1199694600 | 37750 | 37750 | 37750 | 37700 | 104 |
| 500 | 20231017 | 103700 | 1195769350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 501 | 20231017 | 103600 | 1195769350 | 37750 | 37700 | 37750 | 37700 | 721 |
| 502 | 20231017 | 103500 | 1168553100 | 37700 | 37750 | 37750 | 37700 | 114 |
| 503 | 20231017 | 103400 | 1164250700 | 37800 | 37750 | 37800 | 37750 | 106 |
| 504 | 20231017 | 103300 | 1160245350 | 37750 | 37800 | 37800 | 37750 | 300 |
| 505 | 20231017 | 103200 | 1148916000 | 37800 | 37800 | 37800 | 37750 | 63 |
| 506 | 20231017 | 103100 | 1146535350 | 37800 | 37800 | 37800 | 37800 | 74 |
| 507 | 20231017 | 103000 | 1143738150 | 37750 | 37750 | 37750 | 37750 | 0 |
| 508 | 20231017 | 102900 | 1143738150 | 37750 | 37800 | 37800 | 37750 | 404 |
| 509 | 20231017 | 102800 | 1128481900 | 37800 | 37750 | 37800 | 37750 | 16 |
| 510 | 20231017 | 102700 | 1127877800 | 37800 | 37750 | 37800 | 37750 | 472 |
| 511 | 20231017 | 102600 | 1110055000 | 37750 | 37800 | 37800 | 37750 | 341 |
| 512 | 20231017 | 102500 | 1097180900 | 37800 | 37800 | 37800 | 37750 | 202 |
| 513 | 20231017 | 102400 | 1089546550 | 37800 | 37800 | 37800 | 37800 | 158 |
| 514 | 20231017 | 102300 | 1083574150 | 37800 | 37750 | 37800 | 37750 | 109 |
| 515 | 20231017 | 102200 | 1079454900 | 37800 | 37800 | 37800 | 37800 | 95 |
| 516 | 20231017 | 102100 | 1075863900 | 37800 | 37800 | 37800 | 37750 | 58 |
| 517 | 20231017 | 102000 | 1073671550 | 37800 | 37800 | 37800 | 37750 | 163 |
| 518 | 20231017 | 101900 | 1067510900 | 37800 | 37800 | 37800 | 37800 | 48 |
| 519 | 20231017 | 101800 | 1065696500 | 37800 | 37800 | 37800 | 37800 | 124 |
| 520 | 20231017 | 101700 | 1061009300 | 37800 | 37750 | 37800 | 37750 | 84 |
| 521 | 20231017 | 101600 | 1057835850 | 37800 | 37750 | 37800 | 37750 | 166 |
| 522 | 20231017 | 101500 | 1051563850 | 37800 | 37800 | 37800 | 37750 | 93 |
| 523 | 20231017 | 101400 | 1048048850 | 37800 | 37800 | 37800 | 37750 | 109 |
| 524 | 20231017 | 101300 | 1043929400 | 37800 | 37800 | 37800 | 37800 | 222 |
| 525 | 20231017 | 101200 | 1035537800 | 37800 | 37800 | 37800 | 37800 | 150 |
| 526 | 20231017 | 101100 | 1029867800 | 37800 | 37800 | 37800 | 37750 | 232 |
| 527 | 20231017 | 101000 | 1021100150 | 37800 | 37750 | 37800 | 37750 | 4330 |
| 528 | 20231017 | 100900 | 857632500 | 37750 | 37750 | 37750 | 37750 | 97 |
| 529 | 20231017 | 100800 | 853970750 | 37750 | 37700 | 37750 | 37700 | 18 |
| 530 | 20231017 | 100700 | 853292000 | 37750 | 37700 | 37750 | 37700 | 56 |
| 531 | 20231017 | 100600 | 851178150 | 37750 | 37750 | 37750 | 37700 | 141 |
| 532 | 20231017 | 100500 | 845858750 | 37700 | 37750 | 37750 | 37700 | 62 |
| 533 | 20231017 | 100400 | 843520200 | 37750 | 37750 | 37750 | 37750 | 62 |
| 534 | 20231017 | 100300 | 841179700 | 37750 | 37800 | 37800 | 37750 | 516 |
| 535 | 20231017 | 100200 | 821700050 | 37800 | 37750 | 37800 | 37750 | 201 |
| 536 | 20231017 | 100100 | 814108700 | 37750 | 37750 | 37800 | 37750 | 30 |
| 537 | 20231017 | 100000 | 812976000 | 37750 | 37800 | 37800 | 37750 | 461 |
| 538 | 20231017 | 095900 | 795570300 | 37800 | 37750 | 37800 | 37750 | 121 |
| 539 | 20231017 | 095800 | 791002400 | 37800 | 37800 | 37800 | 37750 | 173 |
| 540 | 20231017 | 095700 | 784467750 | 37800 | 37800 | 37800 | 37800 | 54 |
| 541 | 20231017 | 095600 | 782426550 | 37800 | 37750 | 37800 | 37750 | 114 |
| 542 | 20231017 | 095500 | 778122900 | 37750 | 37800 | 37800 | 37750 | 130 |
| 543 | 20231017 | 095400 | 773211800 | 37800 | 37750 | 37800 | 37750 | 311 |
| 544 | 20231017 | 095300 | 761471350 | 37750 | 37800 | 37800 | 37750 | 363 |
| 545 | 20231017 | 095200 | 747764950 | 37750 | 37850 | 37900 | 37750 | 869 |
| 546 | 20231017 | 095100 | 714886100 | 37850 | 37900 | 37900 | 37850 | 512 |
| 547 | 20231017 | 095000 | 695502400 | 37850 | 37850 | 37900 | 37850 | 148 |
| 548 | 20231017 | 094900 | 689900200 | 37900 | 37900 | 37900 | 37900 | 142 |
| 549 | 20231017 | 094800 | 684518400 | 37900 | 37850 | 37900 | 37850 | 156 |
| 550 | 20231017 | 094700 | 678611350 | 37900 | 37900 | 37900 | 37850 | 180 |
| 551 | 20231017 | 094600 | 671790800 | 37900 | 37900 | 37900 | 37850 | 105 |
| 552 | 20231017 | 094500 | 667811350 | 37900 | 37900 | 37900 | 37850 | 110 |
| 553 | 20231017 | 094400 | 663647650 | 37850 | 37900 | 37900 | 37850 | 343 |
| 554 | 20231017 | 094300 | 650656650 | 37900 | 37850 | 37900 | 37850 | 176 |
| 555 | 20231017 | 094200 | 643994200 | 37900 | 37900 | 37900 | 37900 | 58 |
| 556 | 20231017 | 094100 | 641796000 | 37850 | 37850 | 37850 | 37850 | 18 |
| 557 | 20231017 | 094000 | 641114700 | 37900 | 37850 | 37900 | 37850 | 98 |
| 558 | 20231017 | 093900 | 637401600 | 37850 | 37850 | 37850 | 37850 | 1 |
| 559 | 20231017 | 093800 | 637363750 | 37900 | 37900 | 37900 | 37850 | 128 |
| 560 | 20231017 | 093700 | 632513300 | 37900 | 37900 | 37900 | 37900 | 126 |
| 561 | 20231017 | 093600 | 627737900 | 37950 | 37950 | 37950 | 37900 | 1454 |
| 562 | 20231017 | 093500 | 572569050 | 38000 | 37950 | 38000 | 37950 | 193 |
| 563 | 20231017 | 093400 | 565240900 | 38000 | 38000 | 38000 | 38000 | 189 |
| 564 | 20231017 | 093300 | 558058900 | 38000 | 38000 | 38000 | 38000 | 126 |
| 565 | 20231017 | 093200 | 553270900 | 38000 | 38000 | 38000 | 38000 | 189 |
| 566 | 20231017 | 093100 | 546088900 | 38100 | 37950 | 38100 | 37950 | 1205 |
| 567 | 20231017 | 093000 | 500242500 | 37950 | 38000 | 38000 | 37950 | 102 |
| 568 | 20231017 | 092900 | 496366800 | 38000 | 38000 | 38000 | 37950 | 1107 |
| 569 | 20231017 | 092800 | 454302050 | 38000 | 38000 | 38000 | 38000 | 140 |
| 570 | 20231017 | 092700 | 448982050 | 38000 | 38000 | 38000 | 37950 | 62 |
| 571 | 20231017 | 092600 | 446626800 | 38000 | 38000 | 38000 | 37950 | 111 |
| 572 | 20231017 | 092500 | 442408900 | 38000 | 37950 | 38000 | 37950 | 22 |
| 573 | 20231017 | 092400 | 441573700 | 38000 | 37950 | 38000 | 37900 | 206 |
| 574 | 20231017 | 092300 | 433755100 | 37950 | 37950 | 37950 | 37950 | 17 |
| 575 | 20231017 | 092200 | 433109950 | 37950 | 37900 | 37950 | 37900 | 364 |
| 576 | 20231017 | 092100 | 419299050 | 37950 | 37900 | 37950 | 37900 | 95 |
| 577 | 20231017 | 092000 | 415694450 | 37950 | 37950 | 38000 | 37900 | 1172 |
| 578 | 20231017 | 091900 | 371220600 | 38000 | 38000 | 38000 | 37950 | 139 |
| 579 | 20231017 | 091800 | 365941150 | 38000 | 38000 | 38000 | 37950 | 239 |
| 580 | 20231017 | 091700 | 356859200 | 38000 | 37950 | 38000 | 37950 | 91 |
| 581 | 20231017 | 091600 | 353401850 | 38000 | 38000 | 38000 | 37950 | 57 |
| 582 | 20231017 | 091500 | 351238150 | 38000 | 38000 | 38000 | 38000 | 78 |
| 583 | 20231017 | 091400 | 348274150 | 38000 | 38000 | 38000 | 38000 | 27 |
| 584 | 20231017 | 091300 | 347248150 | 38000 | 38050 | 38050 | 38000 | 1085 |
| 585 | 20231017 | 091200 | 305989300 | 38100 | 38100 | 38100 | 38050 | 115 |
| 586 | 20231017 | 091100 | 301608850 | 38100 | 38050 | 38100 | 38050 | 319 |
| 587 | 20231017 | 091000 | 289455000 | 38150 | 38050 | 38150 | 38050 | 1355 |
| 588 | 20231017 | 090900 | 237861800 | 38100 | 38100 | 38100 | 38050 | 230 |
| 589 | 20231017 | 090800 | 229099700 | 38100 | 38050 | 38100 | 38050 | 389 |
| 590 | 20231017 | 090700 | 214280100 | 38100 | 38100 | 38100 | 38100 | 469 |
| 591 | 20231017 | 090600 | 196411200 | 38050 | 38050 | 38050 | 38050 | 693 |
| 592 | 20231017 | 090500 | 170042550 | 38050 | 38050 | 38050 | 38000 | 257 |
| 593 | 20231017 | 090400 | 160275300 | 38050 | 38000 | 38050 | 38000 | 274 |
| 594 | 20231017 | 090300 | 149858050 | 37950 | 38000 | 38000 | 37950 | 110 |
| 595 | 20231017 | 090200 | 145678200 | 38000 | 38100 | 38150 | 37950 | 376 |
| 596 | 20231017 | 090100 | 131386400 | 38150 | 37950 | 38200 | 37850 | 1786 |
| 597 | 20231017 | 090000 | 63472800 | 37950 | 38150 | 38150 | 37700 | 1665 |