33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 3 | 20231020 | 192100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231020 | 192000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231020 | 191900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231020 | 191800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231020 | 191700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231020 | 191600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231020 | 191500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231020 | 191400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231020 | 191300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231020 | 191200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231020 | 191100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231020 | 191000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231020 | 190900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231020 | 190800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231020 | 190700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231020 | 190600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231020 | 190500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231020 | 190400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231020 | 190300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231020 | 190200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231020 | 190100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231020 | 190000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231020 | 185900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231020 | 185800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231020 | 185700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231020 | 185600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231020 | 185500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231020 | 185400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231020 | 185300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231020 | 185200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 33 | 20231020 | 185100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231020 | 185000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231020 | 184900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231020 | 184800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231020 | 184700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231020 | 184600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231020 | 184500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231020 | 184400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231020 | 184300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231020 | 184200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231020 | 184100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231020 | 184000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231020 | 183900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231020 | 183800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231020 | 183700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231020 | 183600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231020 | 183500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231020 | 183400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231020 | 183300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231020 | 183200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231020 | 183100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231020 | 183000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231020 | 182900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231020 | 182800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231020 | 182700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231020 | 182600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231020 | 182500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231020 | 182400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231020 | 182300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231020 | 182200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 63 | 20231020 | 182100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231020 | 182000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231020 | 181900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231020 | 181800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231020 | 181700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231020 | 181600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231020 | 181500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231020 | 181400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231020 | 181300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231020 | 181200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231020 | 181100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231020 | 181000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231020 | 180900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231020 | 180800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231020 | 180700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231020 | 180600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231020 | 180500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231020 | 180400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231020 | 180300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231020 | 180200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231020 | 180100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231020 | 180000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231020 | 175900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231020 | 175800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231020 | 175700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231020 | 175600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231020 | 175500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231020 | 175400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231020 | 175300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231020 | 175200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 93 | 20231020 | 175100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231020 | 175000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231020 | 174900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231020 | 174800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231020 | 174700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231020 | 174600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231020 | 174500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231020 | 174400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231020 | 174300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231020 | 174200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231020 | 174100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231020 | 174000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231020 | 173900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231020 | 173800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231020 | 173700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231020 | 173600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231020 | 173500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231020 | 173400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231020 | 173300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231020 | 173200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231020 | 173100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231020 | 173000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231020 | 172900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231020 | 172800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231020 | 172700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231020 | 172600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231020 | 172500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231020 | 172400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231020 | 172300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231020 | 172200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 123 | 20231020 | 172100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231020 | 172000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231020 | 171900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231020 | 171800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231020 | 171700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231020 | 171600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231020 | 171500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231020 | 171400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231020 | 171300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231020 | 171200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231020 | 171100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231020 | 171000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231020 | 170900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231020 | 170800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231020 | 170700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231020 | 170600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231020 | 170500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231020 | 170400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231020 | 170300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231020 | 170200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231020 | 170100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231020 | 170000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231020 | 165900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231020 | 165800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231020 | 165700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231020 | 165600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231020 | 165500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231020 | 165400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231020 | 165300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231020 | 165200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 153 | 20231020 | 165100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231020 | 165000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231020 | 164900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231020 | 164800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231020 | 164700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231020 | 164600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231020 | 164500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231020 | 164400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231020 | 164300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231020 | 164200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231020 | 164100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231020 | 164000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231020 | 163900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231020 | 163800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231020 | 163700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231020 | 163600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231020 | 163500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231020 | 163400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231020 | 163300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231020 | 163200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231020 | 163100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231020 | 163000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231020 | 162900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231020 | 162800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231020 | 162700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231020 | 162600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231020 | 162500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231020 | 162400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231020 | 162300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231020 | 162200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 183 | 20231020 | 162100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231020 | 162000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231020 | 161900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231020 | 161800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231020 | 161700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231020 | 161600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231020 | 161500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231020 | 161400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231020 | 161300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231020 | 161200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231020 | 161100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231020 | 161000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231020 | 160900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231020 | 160800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231020 | 160700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231020 | 160600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231020 | 160500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231020 | 160400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231020 | 160300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231020 | 160200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231020 | 160100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231020 | 160000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231020 | 155900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231020 | 155800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231020 | 155700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231020 | 155600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231020 | 155500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231020 | 155400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231020 | 155300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231020 | 155200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 213 | 20231020 | 155100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231020 | 155000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231020 | 154900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231020 | 154800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231020 | 154700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231020 | 154600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231020 | 154500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231020 | 154400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231020 | 154300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231020 | 154200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231020 | 154100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231020 | 154000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231020 | 153900 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231020 | 153800 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231020 | 153700 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231020 | 153600 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231020 | 153500 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231020 | 153400 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231020 | 153300 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231020 | 153200 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231020 | 153100 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231020 | 153000 | 7427167650 | 46100 | 46100 | 46100 | 46100 | 1516 |
| 235 | 20231020 | 152900 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20231020 | 152800 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20231020 | 152700 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20231020 | 152600 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20231020 | 152500 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20231020 | 152400 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20231020 | 152300 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20231020 | 152200 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 243 | 20231020 | 152100 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20231020 | 152000 | 7357280050 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20231020 | 151900 | 7357280050 | 46250 | 46100 | 46250 | 46000 | 331 |
| 246 | 20231020 | 151800 | 7342023250 | 46300 | 46300 | 46300 | 46100 | 145 |
| 247 | 20231020 | 151700 | 7335324550 | 46300 | 46100 | 46400 | 46050 | 893 |
| 248 | 20231020 | 151600 | 7294028400 | 46050 | 46100 | 46150 | 46050 | 294 |
| 249 | 20231020 | 151500 | 7280480450 | 46150 | 46250 | 46250 | 46050 | 356 |
| 250 | 20231020 | 151400 | 7264031700 | 46200 | 46300 | 46300 | 46200 | 164 |
| 251 | 20231020 | 151300 | 7256438600 | 46200 | 46100 | 46300 | 46050 | 625 |
| 252 | 20231020 | 151200 | 7227585250 | 46100 | 46150 | 46150 | 46000 | 1047 |
| 253 | 20231020 | 151100 | 7179367700 | 46150 | 46100 | 46200 | 46100 | 325 |
| 254 | 20231020 | 151000 | 7164364150 | 46100 | 45900 | 46100 | 45850 | 394 |
| 255 | 20231020 | 150900 | 7146252850 | 45900 | 45900 | 45900 | 45850 | 61 |
| 256 | 20231020 | 150800 | 7143453950 | 45900 | 45850 | 45950 | 45850 | 303 |
| 257 | 20231020 | 150700 | 7129545750 | 45800 | 45850 | 45850 | 45750 | 263 |
| 258 | 20231020 | 150600 | 7117495000 | 45850 | 45900 | 45900 | 45850 | 54 |
| 259 | 20231020 | 150500 | 7115016600 | 45850 | 45800 | 45850 | 45800 | 25 |
| 260 | 20231020 | 150400 | 7113871550 | 45800 | 45800 | 45900 | 45750 | 644 |
| 261 | 20231020 | 150300 | 7084371050 | 45900 | 46100 | 46100 | 45800 | 1092 |
| 262 | 20231020 | 150200 | 7034216050 | 46100 | 46200 | 46200 | 46100 | 420 |
| 263 | 20231020 | 150100 | 7014845900 | 46100 | 46150 | 46200 | 46100 | 620 |
| 264 | 20231020 | 150000 | 6986243250 | 46100 | 46150 | 46150 | 46100 | 191 |
| 265 | 20231020 | 145900 | 6977437400 | 46150 | 46200 | 46200 | 46100 | 204 |
| 266 | 20231020 | 145800 | 6968018100 | 46150 | 46200 | 46250 | 46150 | 232 |
| 267 | 20231020 | 145700 | 6957298600 | 46200 | 46050 | 46200 | 45950 | 696 |
| 268 | 20231020 | 145600 | 6925241400 | 46050 | 46100 | 46150 | 46000 | 1336 |
| 269 | 20231020 | 145500 | 6863728450 | 46100 | 46300 | 46300 | 46100 | 1113 |
| 270 | 20231020 | 145400 | 6812309500 | 46400 | 46300 | 46400 | 46250 | 594 |
| 271 | 20231020 | 145300 | 6784826800 | 46300 | 46450 | 46500 | 46250 | 1143 |
| 272 | 20231020 | 145200 | 6731854400 | 46500 | 46500 | 46500 | 46450 | 514 |
| 273 | 20231020 | 145100 | 6707970000 | 46500 | 46500 | 46700 | 46500 | 446 |
| 274 | 20231020 | 145000 | 6687211550 | 46700 | 46700 | 46750 | 46550 | 768 |
| 275 | 20231020 | 144900 | 6651390900 | 46700 | 46750 | 46800 | 46700 | 194 |
| 276 | 20231020 | 144800 | 6642321400 | 46800 | 46800 | 46850 | 46800 | 192 |
| 277 | 20231020 | 144700 | 6633333650 | 46800 | 46800 | 46850 | 46800 | 258 |
| 278 | 20231020 | 144600 | 6621250250 | 46800 | 46700 | 46800 | 46700 | 151 |
| 279 | 20231020 | 144500 | 6614189150 | 46700 | 46600 | 46700 | 46600 | 516 |
| 280 | 20231020 | 144400 | 6590114450 | 46550 | 46500 | 46600 | 46450 | 200 |
| 281 | 20231020 | 144300 | 6580816500 | 46500 | 46550 | 46600 | 46500 | 353 |
| 282 | 20231020 | 144200 | 6564399200 | 46550 | 46650 | 46650 | 46500 | 571 |
| 283 | 20231020 | 144100 | 6537797800 | 46650 | 46550 | 46700 | 46550 | 410 |
| 284 | 20231020 | 144000 | 6518674900 | 46600 | 46650 | 46850 | 46550 | 547 |
| 285 | 20231020 | 143900 | 6493130600 | 46600 | 46600 | 46600 | 46550 | 334 |
| 286 | 20231020 | 143800 | 6477577100 | 46600 | 46600 | 46750 | 46600 | 650 |
| 287 | 20231020 | 143700 | 6447261800 | 46550 | 46700 | 46700 | 46500 | 499 |
| 288 | 20231020 | 143600 | 6424022000 | 46650 | 46700 | 46850 | 46650 | 269 |
| 289 | 20231020 | 143500 | 6411454250 | 46700 | 46900 | 47000 | 46700 | 514 |
| 290 | 20231020 | 143400 | 6387377700 | 46800 | 47050 | 47050 | 46800 | 1346 |
| 291 | 20231020 | 143300 | 6324146550 | 47050 | 47150 | 47150 | 47050 | 549 |
| 292 | 20231020 | 143200 | 6298299700 | 47150 | 47200 | 47300 | 47150 | 369 |
| 293 | 20231020 | 143100 | 6280886800 | 47200 | 47350 | 47350 | 47200 | 480 |
| 294 | 20231020 | 143000 | 6258194900 | 47350 | 47300 | 47400 | 47300 | 598 |
| 295 | 20231020 | 142900 | 6229884050 | 47250 | 47250 | 47250 | 47200 | 548 |
| 296 | 20231020 | 142800 | 6203992450 | 47250 | 47100 | 47250 | 47100 | 1236 |
| 297 | 20231020 | 142700 | 6145689900 | 47100 | 47050 | 47100 | 47050 | 647 |
| 298 | 20231020 | 142600 | 6115242050 | 47100 | 47050 | 47100 | 47050 | 314 |
| 299 | 20231020 | 142500 | 6100461500 | 47050 | 47150 | 47150 | 47050 | 357 |
| 300 | 20231020 | 142400 | 6083648200 | 47150 | 47100 | 47200 | 47050 | 554 |
| 301 | 20231020 | 142300 | 6057546750 | 47100 | 47200 | 47200 | 47050 | 784 |
| 302 | 20231020 | 142200 | 6020599000 | 47200 | 47050 | 47250 | 47050 | 4596 |
| 303 | 20231020 | 142100 | 5803993700 | 47050 | 46800 | 47050 | 46800 | 1920 |
| 304 | 20231020 | 142000 | 5713723850 | 46900 | 46600 | 46900 | 46600 | 1319 |
| 305 | 20231020 | 141900 | 5652103250 | 46600 | 46450 | 46600 | 46450 | 943 |
| 306 | 20231020 | 141800 | 5608219200 | 46450 | 46450 | 46500 | 46450 | 186 |
| 307 | 20231020 | 141700 | 5599579450 | 46450 | 46300 | 46500 | 46200 | 1262 |
| 308 | 20231020 | 141600 | 5541124550 | 46250 | 46200 | 46250 | 46200 | 127 |
| 309 | 20231020 | 141500 | 5535254050 | 46150 | 46200 | 46200 | 46100 | 277 |
| 310 | 20231020 | 141400 | 5522480750 | 46150 | 46150 | 46200 | 46100 | 122 |
| 311 | 20231020 | 141300 | 5516848450 | 46200 | 46300 | 46300 | 46200 | 506 |
| 312 | 20231020 | 141200 | 5493451250 | 46300 | 46300 | 46300 | 46250 | 154 |
| 313 | 20231020 | 141100 | 5486321550 | 46300 | 46300 | 46300 | 46250 | 60 |
| 314 | 20231020 | 141000 | 5483544950 | 46300 | 46200 | 46300 | 46200 | 285 |
| 315 | 20231020 | 140900 | 5470366800 | 46200 | 46200 | 46250 | 46150 | 901 |
| 316 | 20231020 | 140800 | 5428765450 | 46150 | 46200 | 46200 | 46100 | 109 |
| 317 | 20231020 | 140700 | 5423734250 | 46150 | 46050 | 46250 | 46050 | 672 |
| 318 | 20231020 | 140600 | 5392769650 | 46000 | 46150 | 46150 | 46000 | 694 |
| 319 | 20231020 | 140500 | 5360783800 | 46150 | 46400 | 46400 | 46150 | 816 |
| 320 | 20231020 | 140400 | 5323013350 | 46400 | 46400 | 46550 | 46350 | 760 |
| 321 | 20231020 | 140300 | 5287693400 | 46450 | 46500 | 46500 | 46400 | 210 |
| 322 | 20231020 | 140200 | 5277931950 | 46450 | 46500 | 46500 | 46400 | 378 |
| 323 | 20231020 | 140100 | 5260370450 | 46500 | 46600 | 46600 | 46500 | 777 |
| 324 | 20231020 | 140000 | 5224198000 | 46650 | 46800 | 46900 | 46650 | 940 |
| 325 | 20231020 | 135900 | 5180275750 | 46850 | 47050 | 47050 | 46800 | 1438 |
| 326 | 20231020 | 135800 | 5112762650 | 47050 | 47000 | 47100 | 46950 | 757 |
| 327 | 20231020 | 135700 | 5077160850 | 47000 | 47050 | 47100 | 47000 | 692 |
| 328 | 20231020 | 135600 | 5044599350 | 47050 | 47000 | 47100 | 46950 | 1731 |
| 329 | 20231020 | 135500 | 4963215400 | 47000 | 46850 | 47000 | 46850 | 755 |
| 330 | 20231020 | 135400 | 4927756150 | 46950 | 47050 | 47100 | 46750 | 2168 |
| 331 | 20231020 | 135300 | 4826204950 | 47100 | 47050 | 47100 | 46950 | 1705 |
| 332 | 20231020 | 135200 | 4745968100 | 47050 | 46950 | 47150 | 46850 | 2313 |
| 333 | 20231020 | 135100 | 4637171350 | 46950 | 46750 | 46950 | 46750 | 2732 |
| 334 | 20231020 | 135000 | 4509248150 | 46700 | 46400 | 46700 | 46400 | 1549 |
| 335 | 20231020 | 134900 | 4437049350 | 46400 | 46350 | 46450 | 46300 | 725 |
| 336 | 20231020 | 134800 | 4403409050 | 46300 | 46350 | 46400 | 46300 | 423 |
| 337 | 20231020 | 134700 | 4383802550 | 46400 | 46650 | 46700 | 46400 | 893 |
| 338 | 20231020 | 134600 | 4342263250 | 46650 | 46650 | 46700 | 46550 | 449 |
| 339 | 20231020 | 134500 | 4321327900 | 46650 | 46700 | 46700 | 46600 | 543 |
| 340 | 20231020 | 134400 | 4295994100 | 46700 | 46650 | 46700 | 46600 | 364 |
| 341 | 20231020 | 134300 | 4279004350 | 46700 | 46600 | 46700 | 46600 | 332 |
| 342 | 20231020 | 134200 | 4263516150 | 46650 | 46650 | 46700 | 46600 | 445 |
| 343 | 20231020 | 134100 | 4242751400 | 46600 | 46600 | 46650 | 46600 | 213 |
| 344 | 20231020 | 134000 | 4232824250 | 46600 | 46700 | 46700 | 46550 | 1207 |
| 345 | 20231020 | 133900 | 4176539150 | 46750 | 46450 | 46750 | 46450 | 1799 |
| 346 | 20231020 | 133800 | 4092707100 | 46450 | 46400 | 46450 | 46400 | 556 |
| 347 | 20231020 | 133700 | 4066897950 | 46350 | 46300 | 46350 | 46250 | 701 |
| 348 | 20231020 | 133600 | 4034438450 | 46300 | 46200 | 46300 | 46150 | 641 |
| 349 | 20231020 | 133500 | 4004796850 | 46150 | 46350 | 46350 | 46100 | 863 |
| 350 | 20231020 | 133400 | 3964924450 | 46300 | 46350 | 46450 | 46300 | 449 |
| 351 | 20231020 | 133300 | 3944104050 | 46350 | 46350 | 46550 | 46300 | 1748 |
| 352 | 20231020 | 133200 | 3862959650 | 46350 | 46150 | 46350 | 46150 | 1376 |
| 353 | 20231020 | 133100 | 3799327700 | 46150 | 46050 | 46150 | 46000 | 588 |
| 354 | 20231020 | 133000 | 3772206750 | 46050 | 46000 | 46100 | 45900 | 1070 |
| 355 | 20231020 | 132900 | 3722968050 | 46000 | 46000 | 46000 | 45950 | 289 |
| 356 | 20231020 | 132800 | 3709675900 | 46000 | 45950 | 46000 | 45850 | 435 |
| 357 | 20231020 | 132700 | 3689683700 | 45900 | 46000 | 46000 | 45850 | 736 |
| 358 | 20231020 | 132600 | 3655885400 | 46000 | 45800 | 46000 | 45750 | 1489 |
| 359 | 20231020 | 132500 | 3587612800 | 45800 | 45700 | 45850 | 45650 | 1078 |
| 360 | 20231020 | 132400 | 3538320350 | 45650 | 45700 | 45750 | 45650 | 464 |
| 361 | 20231020 | 132300 | 3517123450 | 45700 | 45450 | 45750 | 45450 | 1494 |
| 362 | 20231020 | 132200 | 3449029850 | 45400 | 45500 | 45550 | 45400 | 696 |
| 363 | 20231020 | 132100 | 3417368800 | 45500 | 45400 | 45550 | 45350 | 493 |
| 364 | 20231020 | 132000 | 3394961750 | 45400 | 45100 | 45400 | 45100 | 633 |
| 365 | 20231020 | 131900 | 3366339900 | 45150 | 45100 | 45150 | 45000 | 497 |
| 366 | 20231020 | 131800 | 3343940450 | 45050 | 44900 | 45050 | 44900 | 1066 |
| 367 | 20231020 | 131700 | 3295990600 | 44850 | 44800 | 44900 | 44800 | 420 |
| 368 | 20231020 | 131600 | 3277153450 | 44800 | 44700 | 44800 | 44600 | 1092 |
| 369 | 20231020 | 131500 | 3228325550 | 44700 | 44650 | 44700 | 44600 | 514 |
| 370 | 20231020 | 131400 | 3205373000 | 44600 | 44500 | 44600 | 44500 | 400 |
| 371 | 20231020 | 131300 | 3187558800 | 44500 | 44500 | 44500 | 44450 | 377 |
| 372 | 20231020 | 131200 | 3170787250 | 44500 | 44400 | 44500 | 44350 | 728 |
| 373 | 20231020 | 131100 | 3138449500 | 44400 | 44250 | 44400 | 44250 | 202 |
| 374 | 20231020 | 131000 | 3129495350 | 44200 | 44050 | 44300 | 44050 | 340 |
| 375 | 20231020 | 130900 | 3114469800 | 44050 | 44150 | 44150 | 44050 | 282 |
| 376 | 20231020 | 130800 | 3102033950 | 44150 | 44150 | 44150 | 44150 | 4 |
| 377 | 20231020 | 130700 | 3101857350 | 44150 | 44350 | 44350 | 44150 | 1277 |
| 378 | 20231020 | 130600 | 3045304450 | 44350 | 44250 | 44350 | 44250 | 157 |
| 379 | 20231020 | 130500 | 3038346700 | 44250 | 44300 | 44300 | 44250 | 322 |
| 380 | 20231020 | 130400 | 3024083050 | 44300 | 44350 | 44350 | 44250 | 961 |
| 381 | 20231020 | 130300 | 2981513200 | 44350 | 44150 | 44350 | 44150 | 1640 |
| 382 | 20231020 | 130200 | 2909024050 | 44100 | 44050 | 44100 | 44000 | 287 |
| 383 | 20231020 | 130100 | 2896370600 | 44100 | 44050 | 44100 | 44050 | 117 |
| 384 | 20231020 | 130000 | 2891215050 | 44050 | 43900 | 44050 | 43900 | 965 |
| 385 | 20231020 | 125900 | 2848803900 | 43900 | 43900 | 43900 | 43900 | 63 |
| 386 | 20231020 | 125800 | 2846038200 | 43900 | 43850 | 43900 | 43850 | 56 |
| 387 | 20231020 | 125700 | 2843582200 | 43900 | 43850 | 43900 | 43850 | 103 |
| 388 | 20231020 | 125600 | 2839064500 | 43850 | 43900 | 43900 | 43850 | 12 |
| 389 | 20231020 | 125500 | 2838537800 | 43850 | 43900 | 43900 | 43850 | 72 |
| 390 | 20231020 | 125400 | 2835379550 | 43850 | 43900 | 43900 | 43850 | 30 |
| 391 | 20231020 | 125300 | 2834063500 | 43900 | 43800 | 43950 | 43800 | 597 |
| 392 | 20231020 | 125200 | 2807892700 | 43750 | 43750 | 43750 | 43750 | 12 |
| 393 | 20231020 | 125100 | 2807367700 | 43750 | 43700 | 43750 | 43700 | 175 |
| 394 | 20231020 | 125000 | 2799718700 | 43700 | 43700 | 43700 | 43700 | 147 |
| 395 | 20231020 | 124900 | 2793294800 | 43750 | 43700 | 43750 | 43700 | 243 |
| 396 | 20231020 | 124800 | 2782670300 | 43750 | 43750 | 43750 | 43750 | 57 |
| 397 | 20231020 | 124700 | 2780176550 | 43750 | 43700 | 43750 | 43700 | 254 |
| 398 | 20231020 | 124600 | 2769071200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 399 | 20231020 | 124500 | 2769071200 | 43600 | 43650 | 43650 | 43600 | 48 |
| 400 | 20231020 | 124400 | 2766976450 | 43650 | 43650 | 43650 | 43650 | 12 |
| 401 | 20231020 | 124300 | 2766452650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 402 | 20231020 | 124200 | 2766452650 | 43700 | 43700 | 43700 | 43700 | 3 |
| 403 | 20231020 | 124100 | 2766321550 | 43650 | 43600 | 43650 | 43600 | 497 |
| 404 | 20231020 | 124000 | 2744651350 | 43600 | 43700 | 43700 | 43600 | 244 |
| 405 | 20231020 | 123900 | 2734000250 | 43700 | 43700 | 43700 | 43700 | 77 |
| 406 | 20231020 | 123800 | 2730635350 | 43700 | 43700 | 43700 | 43700 | 70 |
| 407 | 20231020 | 123700 | 2727576350 | 43750 | 43750 | 43750 | 43750 | 2 |
| 408 | 20231020 | 123600 | 2727488850 | 43750 | 43700 | 43750 | 43700 | 57 |
| 409 | 20231020 | 123500 | 2724997850 | 43700 | 43750 | 43750 | 43700 | 3 |
| 410 | 20231020 | 123400 | 2724866650 | 43750 | 43750 | 43750 | 43750 | 2 |
| 411 | 20231020 | 123300 | 2724779150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 412 | 20231020 | 123200 | 2724779150 | 43700 | 43700 | 43700 | 43700 | 39 |
| 413 | 20231020 | 123100 | 2723074850 | 43750 | 43750 | 43750 | 43750 | 77 |
| 414 | 20231020 | 123000 | 2719706100 | 43750 | 43700 | 43750 | 43700 | 100 |
| 415 | 20231020 | 122900 | 2715334750 | 43700 | 43700 | 43700 | 43700 | 14 |
| 416 | 20231020 | 122800 | 2714722950 | 43650 | 43650 | 43650 | 43650 | 145 |
| 417 | 20231020 | 122700 | 2708393700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 418 | 20231020 | 122600 | 2708393700 | 43650 | 43550 | 43650 | 43550 | 174 |
| 419 | 20231020 | 122500 | 2700812800 | 43550 | 43550 | 43550 | 43550 | 100 |
| 420 | 20231020 | 122400 | 2696457800 | 43550 | 43550 | 43550 | 43550 | 66 |
| 421 | 20231020 | 122300 | 2693583500 | 43550 | 43600 | 43600 | 43550 | 38 |
| 422 | 20231020 | 122200 | 2691927400 | 43600 | 43650 | 43650 | 43600 | 41 |
| 423 | 20231020 | 122100 | 2690139750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 424 | 20231020 | 122000 | 2690139750 | 43650 | 43700 | 43700 | 43600 | 258 |
| 425 | 20231020 | 121900 | 2678871550 | 43700 | 43750 | 43750 | 43700 | 4 |
| 426 | 20231020 | 121800 | 2678696600 | 43800 | 43750 | 43800 | 43750 | 66 |
| 427 | 20231020 | 121700 | 2675808250 | 43750 | 43700 | 43750 | 43700 | 120 |
| 428 | 20231020 | 121600 | 2670562650 | 43750 | 43750 | 43750 | 43750 | 1 |
| 429 | 20231020 | 121500 | 2670518900 | 43750 | 43800 | 43800 | 43700 | 248 |
| 430 | 20231020 | 121400 | 2659664600 | 43800 | 43900 | 43900 | 43800 | 259 |
| 431 | 20231020 | 121300 | 2648309850 | 43850 | 43800 | 43850 | 43800 | 88 |
| 432 | 20231020 | 121200 | 2644453150 | 43850 | 43800 | 43850 | 43800 | 180 |
| 433 | 20231020 | 121100 | 2636562650 | 43850 | 43800 | 43850 | 43800 | 296 |
| 434 | 20231020 | 121000 | 2623587600 | 43800 | 43750 | 43800 | 43750 | 198 |
| 435 | 20231020 | 120900 | 2614920900 | 43600 | 43650 | 43750 | 43600 | 720 |
| 436 | 20231020 | 120800 | 2583450100 | 43650 | 43650 | 43650 | 43650 | 17 |
| 437 | 20231020 | 120700 | 2582708050 | 43650 | 43650 | 43650 | 43650 | 89 |
| 438 | 20231020 | 120600 | 2578823200 | 43650 | 43550 | 43650 | 43550 | 366 |
| 439 | 20231020 | 120500 | 2562866400 | 43550 | 43500 | 43550 | 43500 | 212 |
| 440 | 20231020 | 120400 | 2553640850 | 43450 | 43450 | 43500 | 43450 | 205 |
| 441 | 20231020 | 120300 | 2544733100 | 43450 | 43500 | 43500 | 43450 | 95 |
| 442 | 20231020 | 120200 | 2540604600 | 43500 | 43500 | 43500 | 43500 | 152 |
| 443 | 20231020 | 120100 | 2533992600 | 43500 | 43500 | 43500 | 43500 | 36 |
| 444 | 20231020 | 120000 | 2532426600 | 43500 | 43500 | 43500 | 43500 | 154 |
| 445 | 20231020 | 115900 | 2525727600 | 43450 | 43500 | 43500 | 43450 | 28 |
| 446 | 20231020 | 115800 | 2524510200 | 43450 | 43400 | 43450 | 43400 | 413 |
| 447 | 20231020 | 115700 | 2506577500 | 43400 | 43250 | 43400 | 43250 | 184 |
| 448 | 20231020 | 115600 | 2498611800 | 43200 | 43200 | 43200 | 43200 | 32 |
| 449 | 20231020 | 115500 | 2497229400 | 43200 | 43250 | 43250 | 43200 | 181 |
| 450 | 20231020 | 115400 | 2489408250 | 43300 | 43200 | 43300 | 43200 | 208 |
| 451 | 20231020 | 115300 | 2480417050 | 43150 | 43150 | 43200 | 43150 | 181 |
| 452 | 20231020 | 115200 | 2472599850 | 43150 | 43150 | 43200 | 43150 | 60 |
| 453 | 20231020 | 115100 | 2470010600 | 43200 | 43150 | 43200 | 43150 | 87 |
| 454 | 20231020 | 115000 | 2466256000 | 43100 | 43000 | 43150 | 43000 | 459 |
| 455 | 20231020 | 114900 | 2446484300 | 42950 | 43000 | 43000 | 42950 | 10 |
| 456 | 20231020 | 114800 | 2446054550 | 42900 | 42900 | 42900 | 42900 | 429 |
| 457 | 20231020 | 114700 | 2427650450 | 42900 | 42800 | 42900 | 42800 | 455 |
| 458 | 20231020 | 114600 | 2408171250 | 42800 | 42750 | 42800 | 42750 | 22 |
| 459 | 20231020 | 114500 | 2407230450 | 42750 | 42750 | 42750 | 42750 | 104 |
| 460 | 20231020 | 114400 | 2402784450 | 42750 | 42750 | 42750 | 42700 | 92 |
| 461 | 20231020 | 114300 | 2398852450 | 42700 | 42750 | 42750 | 42700 | 269 |
| 462 | 20231020 | 114200 | 2387362700 | 42750 | 42750 | 42750 | 42750 | 71 |
| 463 | 20231020 | 114100 | 2384327450 | 42750 | 42800 | 42800 | 42700 | 348 |
| 464 | 20231020 | 114000 | 2369465700 | 42750 | 42750 | 42750 | 42750 | 62 |
| 465 | 20231020 | 113900 | 2366815200 | 42750 | 42750 | 42750 | 42750 | 26 |
| 466 | 20231020 | 113800 | 2365703700 | 42700 | 42800 | 42800 | 42700 | 430 |
| 467 | 20231020 | 113700 | 2347302700 | 42750 | 42750 | 42750 | 42750 | 4 |
| 468 | 20231020 | 113600 | 2347131700 | 42650 | 42700 | 42700 | 42650 | 100 |
| 469 | 20231020 | 113500 | 2342864300 | 42700 | 42650 | 42700 | 42650 | 157 |
| 470 | 20231020 | 113400 | 2336164800 | 42650 | 42650 | 42650 | 42650 | 261 |
| 471 | 20231020 | 113300 | 2325033150 | 42650 | 42650 | 42650 | 42650 | 5 |
| 472 | 20231020 | 113200 | 2324819900 | 42650 | 42650 | 42650 | 42650 | 3 |
| 473 | 20231020 | 113100 | 2324691950 | 42650 | 42650 | 42650 | 42650 | 50 |
| 474 | 20231020 | 113000 | 2322559450 | 42700 | 42750 | 42750 | 42650 | 15 |
| 475 | 20231020 | 112900 | 2321918950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 476 | 20231020 | 112800 | 2321918950 | 42700 | 42700 | 42700 | 42700 | 175 |
| 477 | 20231020 | 112700 | 2314446450 | 42700 | 42600 | 42700 | 42600 | 80 |
| 478 | 20231020 | 112600 | 2311036250 | 42600 | 42700 | 42700 | 42550 | 679 |
| 479 | 20231020 | 112500 | 2282112800 | 42700 | 42750 | 42750 | 42700 | 130 |
| 480 | 20231020 | 112400 | 2276557800 | 42750 | 42800 | 42800 | 42750 | 6 |
| 481 | 20231020 | 112300 | 2276301050 | 42750 | 42750 | 42750 | 42750 | 26 |
| 482 | 20231020 | 112200 | 2275189550 | 42750 | 42800 | 42800 | 42750 | 23 |
| 483 | 20231020 | 112100 | 2274206150 | 42750 | 42600 | 42750 | 42600 | 727 |
| 484 | 20231020 | 112000 | 2243217000 | 42600 | 42650 | 42650 | 42600 | 236 |
| 485 | 20231020 | 111900 | 2233162300 | 42650 | 42700 | 42700 | 42650 | 740 |
| 486 | 20231020 | 111800 | 2201601150 | 42650 | 42700 | 42700 | 42650 | 126 |
| 487 | 20231020 | 111700 | 2196226750 | 42700 | 42750 | 42750 | 42700 | 541 |
| 488 | 20231020 | 111600 | 2173113750 | 42800 | 42800 | 42800 | 42800 | 240 |
| 489 | 20231020 | 111500 | 2162841750 | 42850 | 42950 | 42950 | 42850 | 113 |
| 490 | 20231020 | 111400 | 2157998050 | 43050 | 42850 | 43050 | 42850 | 354 |
| 491 | 20231020 | 111300 | 2142823250 | 42850 | 42850 | 42850 | 42850 | 12 |
| 492 | 20231020 | 111200 | 2142309050 | 42850 | 42800 | 42850 | 42800 | 168 |
| 493 | 20231020 | 111100 | 2135117100 | 42850 | 42750 | 42850 | 42750 | 139 |
| 494 | 20231020 | 111000 | 2129171050 | 42850 | 42850 | 42850 | 42850 | 23 |
| 495 | 20231020 | 110900 | 2128185500 | 42850 | 42800 | 42850 | 42750 | 266 |
| 496 | 20231020 | 110800 | 2116801600 | 42800 | 42800 | 42800 | 42750 | 404 |
| 497 | 20231020 | 110700 | 2099513900 | 42850 | 42800 | 42850 | 42800 | 57 |
| 498 | 20231020 | 110600 | 2097071950 | 42800 | 42800 | 42800 | 42800 | 10 |
| 499 | 20231020 | 110500 | 2096643950 | 42850 | 42900 | 42900 | 42850 | 111 |
| 500 | 20231020 | 110400 | 2091887350 | 42900 | 42900 | 42900 | 42900 | 36 |
| 501 | 20231020 | 110300 | 2090342950 | 42850 | 42850 | 42900 | 42850 | 210 |
| 502 | 20231020 | 110200 | 2081344250 | 42900 | 42950 | 43000 | 42850 | 675 |
| 503 | 20231020 | 110100 | 2052355450 | 42950 | 43000 | 43000 | 42950 | 66 |
| 504 | 20231020 | 110000 | 2049517700 | 43000 | 42950 | 43000 | 42950 | 10 |
| 505 | 20231020 | 105900 | 2049087950 | 43000 | 42950 | 43000 | 42950 | 76 |
| 506 | 20231020 | 105800 | 2045820900 | 42950 | 43000 | 43000 | 42950 | 76 |
| 507 | 20231020 | 105700 | 2042554150 | 43000 | 43000 | 43000 | 43000 | 124 |
| 508 | 20231020 | 105600 | 2037222150 | 43000 | 43050 | 43050 | 43000 | 368 |
| 509 | 20231020 | 105500 | 2021393850 | 43100 | 43150 | 43150 | 43100 | 112 |
| 510 | 20231020 | 105400 | 2016564450 | 43200 | 43200 | 43200 | 43150 | 244 |
| 511 | 20231020 | 105300 | 2006031700 | 43200 | 43150 | 43200 | 43150 | 159 |
| 512 | 20231020 | 105200 | 1999170700 | 43150 | 43100 | 43150 | 43100 | 53 |
| 513 | 20231020 | 105100 | 1996886350 | 43050 | 43000 | 43050 | 43000 | 404 |
| 514 | 20231020 | 105000 | 1979503500 | 43050 | 43050 | 43050 | 43000 | 37 |
| 515 | 20231020 | 104900 | 1977912400 | 43050 | 42950 | 43050 | 42950 | 198 |
| 516 | 20231020 | 104800 | 1969397250 | 42950 | 42900 | 42950 | 42900 | 27 |
| 517 | 20231020 | 104700 | 1968238500 | 42900 | 42950 | 42950 | 42850 | 239 |
| 518 | 20231020 | 104600 | 1957978550 | 43050 | 43000 | 43050 | 42950 | 250 |
| 519 | 20231020 | 104500 | 1947225600 | 43000 | 42950 | 43000 | 42900 | 117 |
| 520 | 20231020 | 104400 | 1942200400 | 42900 | 42900 | 42900 | 42900 | 1 |
| 521 | 20231020 | 104300 | 1942157500 | 42950 | 42900 | 42950 | 42900 | 30 |
| 522 | 20231020 | 104200 | 1940869150 | 42900 | 42900 | 42900 | 42900 | 2 |
| 523 | 20231020 | 104100 | 1940783350 | 42900 | 42850 | 42900 | 42850 | 52 |
| 524 | 20231020 | 104000 | 1938552900 | 42900 | 42850 | 42900 | 42850 | 34 |
| 525 | 20231020 | 103900 | 1937094500 | 42900 | 42900 | 42900 | 42850 | 87 |
| 526 | 20231020 | 103800 | 1933364550 | 42950 | 42900 | 42950 | 42900 | 27 |
| 527 | 20231020 | 103700 | 1932206150 | 42900 | 42900 | 42900 | 42900 | 5 |
| 528 | 20231020 | 103600 | 1931991650 | 42950 | 42850 | 42950 | 42850 | 119 |
| 529 | 20231020 | 103500 | 1926890950 | 42850 | 42800 | 42850 | 42800 | 5 |
| 530 | 20231020 | 103400 | 1926676850 | 42800 | 42750 | 42800 | 42750 | 32 |
| 531 | 20231020 | 103300 | 1925308400 | 42700 | 42700 | 42700 | 42700 | 50 |
| 532 | 20231020 | 103200 | 1923173400 | 42700 | 42750 | 42800 | 42700 | 235 |
| 533 | 20231020 | 103100 | 1913126700 | 42800 | 42800 | 42850 | 42800 | 32 |
| 534 | 20231020 | 103000 | 1911756800 | 42800 | 42900 | 42950 | 42800 | 429 |
| 535 | 20231020 | 102900 | 1893351700 | 42900 | 42950 | 42950 | 42850 | 248 |
| 536 | 20231020 | 102800 | 1882712150 | 42950 | 42900 | 43050 | 42900 | 437 |
| 537 | 20231020 | 102700 | 1863934100 | 42900 | 42700 | 42900 | 42700 | 437 |
| 538 | 20231020 | 102600 | 1845220750 | 42650 | 42650 | 42700 | 42650 | 97 |
| 539 | 20231020 | 102500 | 1841080350 | 42650 | 42650 | 42650 | 42600 | 310 |
| 540 | 20231020 | 102400 | 1827860350 | 42650 | 42700 | 42700 | 42650 | 99 |
| 541 | 20231020 | 102300 | 1823633650 | 42650 | 42700 | 42700 | 42650 | 41 |
| 542 | 20231020 | 102200 | 1821884850 | 42700 | 42850 | 42900 | 42650 | 456 |
| 543 | 20231020 | 102100 | 1802392800 | 42850 | 42700 | 42850 | 42700 | 442 |
| 544 | 20231020 | 102000 | 1783498650 | 42700 | 42750 | 42750 | 42650 | 459 |
| 545 | 20231020 | 101900 | 1763918500 | 42700 | 42750 | 42750 | 42700 | 42 |
| 546 | 20231020 | 101800 | 1762124450 | 42750 | 42800 | 42800 | 42750 | 105 |
| 547 | 20231020 | 101700 | 1757630500 | 42800 | 42650 | 42850 | 42650 | 699 |
| 548 | 20231020 | 101600 | 1727741150 | 42650 | 42600 | 42650 | 42600 | 50 |
| 549 | 20231020 | 101500 | 1725610000 | 42650 | 42600 | 42650 | 42600 | 66 |
| 550 | 20231020 | 101400 | 1722797600 | 42650 | 42650 | 42650 | 42600 | 111 |
| 551 | 20231020 | 101300 | 1718066150 | 42650 | 42750 | 42750 | 42600 | 1316 |
| 552 | 20231020 | 101200 | 1661894900 | 42800 | 42750 | 42800 | 42700 | 137 |
| 553 | 20231020 | 101100 | 1656042950 | 42750 | 42750 | 42800 | 42750 | 426 |
| 554 | 20231020 | 101000 | 1637831400 | 42800 | 42800 | 42800 | 42750 | 48 |
| 555 | 20231020 | 100900 | 1635779150 | 42800 | 42800 | 42800 | 42800 | 37 |
| 556 | 20231020 | 100800 | 1634195550 | 42800 | 42850 | 42850 | 42800 | 304 |
| 557 | 20231020 | 100700 | 1621183850 | 42850 | 42950 | 43000 | 42850 | 240 |
| 558 | 20231020 | 100600 | 1610884450 | 43000 | 43000 | 43000 | 43000 | 99 |
| 559 | 20231020 | 100500 | 1606627450 | 43000 | 43050 | 43050 | 43000 | 381 |
| 560 | 20231020 | 100400 | 1590236450 | 43050 | 43050 | 43100 | 43050 | 181 |
| 561 | 20231020 | 100300 | 1582441500 | 43150 | 43100 | 43150 | 43050 | 153 |
| 562 | 20231020 | 100200 | 1575852000 | 43100 | 43150 | 43150 | 43100 | 296 |
| 563 | 20231020 | 100100 | 1563079800 | 43150 | 42800 | 43250 | 42800 | 529 |
| 564 | 20231020 | 100000 | 1540300400 | 42750 | 42800 | 42800 | 42750 | 140 |
| 565 | 20231020 | 095900 | 1534309550 | 42800 | 42800 | 42850 | 42750 | 201 |
| 566 | 20231020 | 095800 | 1525708600 | 42800 | 42850 | 42850 | 42800 | 212 |
| 567 | 20231020 | 095700 | 1516627650 | 42850 | 42850 | 42850 | 42850 | 156 |
| 568 | 20231020 | 095600 | 1509943050 | 42900 | 42950 | 42950 | 42800 | 103 |
| 569 | 20231020 | 095500 | 1505528400 | 42950 | 43000 | 43000 | 42800 | 546 |
| 570 | 20231020 | 095400 | 1482097150 | 43000 | 42950 | 43050 | 42950 | 259 |
| 571 | 20231020 | 095300 | 1470956400 | 42900 | 42950 | 42950 | 42900 | 170 |
| 572 | 20231020 | 095200 | 1463657200 | 42950 | 42950 | 42950 | 42950 | 130 |
| 573 | 20231020 | 095100 | 1458073700 | 42850 | 42700 | 42900 | 42700 | 234 |
| 574 | 20231020 | 095000 | 1448060300 | 42750 | 42750 | 42750 | 42700 | 420 |
| 575 | 20231020 | 094900 | 1430123500 | 42750 | 42750 | 42750 | 42750 | 41 |
| 576 | 20231020 | 094800 | 1428370750 | 42750 | 42800 | 42800 | 42750 | 694 |
| 577 | 20231020 | 094700 | 1398681100 | 42850 | 42950 | 42950 | 42850 | 1374 |
| 578 | 20231020 | 094600 | 1339757550 | 42900 | 42900 | 42950 | 42900 | 117 |
| 579 | 20231020 | 094500 | 1334738150 | 42900 | 42850 | 42900 | 42850 | 274 |
| 580 | 20231020 | 094400 | 1322993250 | 42900 | 42950 | 42950 | 42900 | 100 |
| 581 | 20231020 | 094300 | 1318702650 | 42950 | 42900 | 42950 | 42850 | 476 |
| 582 | 20231020 | 094200 | 1298303000 | 42900 | 43000 | 43000 | 42900 | 968 |
| 583 | 20231020 | 094100 | 1256741050 | 43000 | 43050 | 43050 | 43000 | 251 |
| 584 | 20231020 | 094000 | 1245944850 | 43000 | 43000 | 43050 | 43000 | 438 |
| 585 | 20231020 | 093900 | 1227110250 | 43000 | 43100 | 43100 | 43000 | 517 |
| 586 | 20231020 | 093800 | 1204862550 | 43150 | 43200 | 43200 | 43150 | 16 |
| 587 | 20231020 | 093700 | 1204171400 | 43000 | 43250 | 43300 | 43000 | 646 |
| 588 | 20231020 | 093600 | 1176355450 | 43300 | 43450 | 43500 | 43300 | 185 |
| 589 | 20231020 | 093500 | 1168322150 | 43400 | 43300 | 43400 | 43300 | 105 |
| 590 | 20231020 | 093400 | 1163774200 | 43300 | 43350 | 43400 | 43050 | 2813 |
| 591 | 20231020 | 093300 | 1042399850 | 43350 | 43450 | 43450 | 43350 | 154 |
| 592 | 20231020 | 093200 | 1035714500 | 43500 | 43600 | 43600 | 43450 | 603 |
| 593 | 20231020 | 093100 | 1009469600 | 43600 | 43600 | 43600 | 43550 | 42 |
| 594 | 20231020 | 093000 | 1007638450 | 43600 | 43650 | 43650 | 43600 | 571 |
| 595 | 20231020 | 092900 | 982739800 | 43650 | 43600 | 43700 | 43600 | 187 |
| 596 | 20231020 | 092800 | 974583650 | 43550 | 43700 | 43700 | 43550 | 508 |
| 597 | 20231020 | 092700 | 952428800 | 43750 | 43800 | 43950 | 43600 | 574 |
| 598 | 20231020 | 092600 | 927315700 | 43800 | 43600 | 43800 | 43600 | 435 |
| 599 | 20231020 | 092500 | 908335900 | 43600 | 43550 | 43650 | 43550 | 140 |
| 600 | 20231020 | 092400 | 902234800 | 43550 | 43350 | 43600 | 43350 | 427 |
| 601 | 20231020 | 092300 | 883655450 | 43350 | 43200 | 43400 | 43200 | 478 |
| 602 | 20231020 | 092200 | 862959950 | 43200 | 43250 | 43400 | 43150 | 1533 |
| 603 | 20231020 | 092100 | 796699150 | 43250 | 43450 | 43450 | 43250 | 844 |
| 604 | 20231020 | 092000 | 760160450 | 43450 | 43350 | 43450 | 43250 | 783 |
| 605 | 20231020 | 091900 | 726204700 | 43400 | 43500 | 43500 | 43350 | 174 |
| 606 | 20231020 | 091800 | 718645600 | 43500 | 43500 | 43500 | 43250 | 298 |
| 607 | 20231020 | 091700 | 705692900 | 43500 | 43350 | 43500 | 43250 | 111 |
| 608 | 20231020 | 091600 | 700883250 | 43350 | 43600 | 43650 | 43300 | 1982 |
| 609 | 20231020 | 091500 | 614859000 | 43600 | 43750 | 43750 | 43600 | 722 |
| 610 | 20231020 | 091400 | 583332750 | 43750 | 43700 | 43800 | 43700 | 110 |
| 611 | 20231020 | 091300 | 578522350 | 43800 | 43800 | 43800 | 43800 | 25 |
| 612 | 20231020 | 091200 | 577427350 | 43800 | 43750 | 43800 | 43750 | 294 |
| 613 | 20231020 | 091100 | 564558050 | 43700 | 43600 | 43800 | 43550 | 723 |
| 614 | 20231020 | 091000 | 532955300 | 43600 | 43600 | 43700 | 43600 | 518 |
| 615 | 20231020 | 090900 | 510363250 | 43600 | 43850 | 43850 | 43550 | 544 |
| 616 | 20231020 | 090800 | 486612450 | 43800 | 43200 | 43900 | 43200 | 1341 |
| 617 | 20231020 | 090700 | 427983650 | 43200 | 43750 | 43750 | 43200 | 1457 |
| 618 | 20231020 | 090600 | 364718400 | 43850 | 44000 | 44050 | 43750 | 227 |
| 619 | 20231020 | 090500 | 354768600 | 44000 | 44200 | 44300 | 43900 | 720 |
| 620 | 20231020 | 090400 | 323058400 | 43600 | 44750 | 44850 | 43600 | 1359 |
| 621 | 20231020 | 090300 | 262790500 | 44850 | 44350 | 44850 | 44350 | 1813 |
| 622 | 20231020 | 090200 | 181913950 | 44350 | 44200 | 44350 | 44000 | 360 |
| 623 | 20231020 | 090100 | 165994700 | 44250 | 43900 | 44300 | 43850 | 536 |
| 624 | 20231020 | 090000 | 142292950 | 43900 | 43200 | 44250 | 43200 | 3221 |