33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 3 | 20231020 | 191800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231020 | 191700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231020 | 191600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231020 | 191500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231020 | 191400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231020 | 191300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231020 | 191200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231020 | 191100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231020 | 191000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231020 | 190900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231020 | 190800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231020 | 190700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231020 | 190600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231020 | 190500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231020 | 190400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231020 | 190300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231020 | 190200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231020 | 190100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231020 | 190000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231020 | 185900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231020 | 185800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231020 | 185700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231020 | 185600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231020 | 185500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231020 | 185400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231020 | 185300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231020 | 185200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231020 | 185100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231020 | 185000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231020 | 184900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 33 | 20231020 | 184800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231020 | 184700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231020 | 184600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231020 | 184500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231020 | 184400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231020 | 184300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231020 | 184200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231020 | 184100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231020 | 184000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231020 | 183900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231020 | 183800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231020 | 183700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231020 | 183600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231020 | 183500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231020 | 183400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231020 | 183300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231020 | 183200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231020 | 183100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231020 | 183000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231020 | 182900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231020 | 182800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231020 | 182700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231020 | 182600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231020 | 182500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231020 | 182400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231020 | 182300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231020 | 182200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231020 | 182100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231020 | 182000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231020 | 181900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 63 | 20231020 | 181800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231020 | 181700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231020 | 181600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231020 | 181500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231020 | 181400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231020 | 181300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231020 | 181200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231020 | 181100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231020 | 181000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231020 | 180900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231020 | 180800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231020 | 180700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231020 | 180600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231020 | 180500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231020 | 180400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231020 | 180300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231020 | 180200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231020 | 180100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231020 | 180000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231020 | 175900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231020 | 175800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231020 | 175700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231020 | 175600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231020 | 175500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231020 | 175400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231020 | 175300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231020 | 175200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231020 | 175100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231020 | 175000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231020 | 174900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 93 | 20231020 | 174800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231020 | 174700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231020 | 174600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231020 | 174500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231020 | 174400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231020 | 174300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231020 | 174200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231020 | 174100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231020 | 174000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231020 | 173900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231020 | 173800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231020 | 173700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231020 | 173600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231020 | 173500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231020 | 173400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231020 | 173300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231020 | 173200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231020 | 173100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231020 | 173000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231020 | 172900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231020 | 172800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231020 | 172700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231020 | 172600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231020 | 172500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231020 | 172400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231020 | 172300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231020 | 172200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231020 | 172100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231020 | 172000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231020 | 171900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 123 | 20231020 | 171800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231020 | 171700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231020 | 171600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231020 | 171500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231020 | 171400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231020 | 171300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231020 | 171200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231020 | 171100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231020 | 171000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231020 | 170900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231020 | 170800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231020 | 170700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231020 | 170600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231020 | 170500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231020 | 170400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231020 | 170300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231020 | 170200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231020 | 170100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231020 | 170000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231020 | 165900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231020 | 165800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231020 | 165700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231020 | 165600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231020 | 165500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231020 | 165400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231020 | 165300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231020 | 165200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231020 | 165100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231020 | 165000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231020 | 164900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 153 | 20231020 | 164800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231020 | 164700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231020 | 164600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231020 | 164500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231020 | 164400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231020 | 164300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231020 | 164200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231020 | 164100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231020 | 164000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231020 | 163900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231020 | 163800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231020 | 163700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231020 | 163600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231020 | 163500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231020 | 163400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231020 | 163300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231020 | 163200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231020 | 163100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231020 | 163000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231020 | 162900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231020 | 162800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231020 | 162700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231020 | 162600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231020 | 162500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231020 | 162400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231020 | 162300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231020 | 162200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231020 | 162100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231020 | 162000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231020 | 161900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 183 | 20231020 | 161800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231020 | 161700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231020 | 161600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231020 | 161500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231020 | 161400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231020 | 161300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231020 | 161200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231020 | 161100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231020 | 161000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231020 | 160900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231020 | 160800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231020 | 160700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231020 | 160600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231020 | 160500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231020 | 160400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231020 | 160300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231020 | 160200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231020 | 160100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20231020 | 160000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20231020 | 155900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20231020 | 155800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20231020 | 155700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20231020 | 155600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20231020 | 155500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20231020 | 155400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20231020 | 155300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20231020 | 155200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20231020 | 155100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20231020 | 155000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20231020 | 154900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 213 | 20231020 | 154800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20231020 | 154700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20231020 | 154600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20231020 | 154500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20231020 | 154400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20231020 | 154300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20231020 | 154200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20231020 | 154100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20231020 | 154000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231020 | 153900 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231020 | 153800 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231020 | 153700 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20231020 | 153600 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231020 | 153500 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231020 | 153400 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231020 | 153300 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231020 | 153200 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231020 | 153100 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20231020 | 153000 | 3683035850 | 24350 | 24350 | 24350 | 24350 | 762 |
| 232 | 20231020 | 152900 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20231020 | 152800 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20231020 | 152700 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20231020 | 152600 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20231020 | 152500 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20231020 | 152400 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20231020 | 152300 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20231020 | 152200 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20231020 | 152100 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20231020 | 152000 | 3664481150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20231020 | 151900 | 3664481150 | 24400 | 24400 | 24400 | 24350 | 92 |
| 243 | 20231020 | 151800 | 3662237400 | 24400 | 24400 | 24400 | 24350 | 120 |
| 244 | 20231020 | 151700 | 3659310450 | 24400 | 24400 | 24450 | 24400 | 134 |
| 245 | 20231020 | 151600 | 3656037100 | 24450 | 24400 | 24450 | 24400 | 639 |
| 246 | 20231020 | 151500 | 3640425700 | 24400 | 24350 | 24400 | 24300 | 323 |
| 247 | 20231020 | 151400 | 3632558950 | 24300 | 24300 | 24350 | 24250 | 404 |
| 248 | 20231020 | 151300 | 3622748300 | 24300 | 24300 | 24350 | 24300 | 318 |
| 249 | 20231020 | 151200 | 3615020450 | 24350 | 24300 | 24350 | 24250 | 299 |
| 250 | 20231020 | 151100 | 3607750250 | 24250 | 24300 | 24300 | 24250 | 353 |
| 251 | 20231020 | 151000 | 3599184650 | 24300 | 24300 | 24300 | 24250 | 365 |
| 252 | 20231020 | 150900 | 3590328700 | 24250 | 24300 | 24300 | 24250 | 220 |
| 253 | 20231020 | 150800 | 3584989400 | 24250 | 24300 | 24300 | 24250 | 531 |
| 254 | 20231020 | 150700 | 3572110600 | 24300 | 24250 | 24350 | 24250 | 659 |
| 255 | 20231020 | 150600 | 3556122850 | 24350 | 24300 | 24350 | 24250 | 279 |
| 256 | 20231020 | 150500 | 3549342250 | 24350 | 24250 | 24350 | 24250 | 637 |
| 257 | 20231020 | 150400 | 3533876800 | 24250 | 24200 | 24300 | 24200 | 404 |
| 258 | 20231020 | 150300 | 3524066500 | 24200 | 24200 | 24250 | 24200 | 435 |
| 259 | 20231020 | 150200 | 3513538400 | 24250 | 24250 | 24250 | 24250 | 305 |
| 260 | 20231020 | 150100 | 3506142150 | 24250 | 24250 | 24250 | 24250 | 306 |
| 261 | 20231020 | 150000 | 3498721650 | 24300 | 24250 | 24350 | 24250 | 449 |
| 262 | 20231020 | 145900 | 3487818050 | 24250 | 24300 | 24350 | 24250 | 234 |
| 263 | 20231020 | 145800 | 3482133350 | 24300 | 24300 | 24350 | 24300 | 371 |
| 264 | 20231020 | 145700 | 3473117150 | 24300 | 24300 | 24350 | 24300 | 341 |
| 265 | 20231020 | 145600 | 3464829050 | 24300 | 24300 | 24400 | 24300 | 274 |
| 266 | 20231020 | 145500 | 3458162550 | 24250 | 24350 | 24350 | 24250 | 1065 |
| 267 | 20231020 | 145400 | 3432266950 | 24400 | 24450 | 24450 | 24350 | 817 |
| 268 | 20231020 | 145300 | 3412341200 | 24450 | 24450 | 24450 | 24400 | 1267 |
| 269 | 20231020 | 145200 | 3381425650 | 24450 | 24450 | 24450 | 24450 | 129 |
| 270 | 20231020 | 145100 | 3378271600 | 24450 | 24400 | 24500 | 24400 | 156 |
| 271 | 20231020 | 145000 | 3374457050 | 24450 | 24500 | 24500 | 24450 | 32 |
| 272 | 20231020 | 144900 | 3373674450 | 24500 | 24500 | 24500 | 24400 | 264 |
| 273 | 20231020 | 144800 | 3367228600 | 24450 | 24500 | 24500 | 24450 | 79 |
| 274 | 20231020 | 144700 | 3365296050 | 24500 | 24450 | 24500 | 24450 | 18 |
| 275 | 20231020 | 144600 | 3364855550 | 24500 | 24500 | 24500 | 24450 | 94 |
| 276 | 20231020 | 144500 | 3362556450 | 24500 | 24450 | 24500 | 24450 | 106 |
| 277 | 20231020 | 144400 | 3359963850 | 24500 | 24500 | 24500 | 24450 | 29 |
| 278 | 20231020 | 144300 | 3359254450 | 24500 | 24500 | 24500 | 24350 | 69 |
| 279 | 20231020 | 144200 | 3357568250 | 24500 | 24500 | 24500 | 24350 | 395 |
| 280 | 20231020 | 144100 | 3347931700 | 24450 | 24450 | 24500 | 24350 | 579 |
| 281 | 20231020 | 144000 | 3333775450 | 24400 | 24450 | 24450 | 24350 | 534 |
| 282 | 20231020 | 143900 | 3320761200 | 24500 | 24450 | 24500 | 24450 | 170 |
| 283 | 20231020 | 143800 | 3316603800 | 24450 | 24500 | 24500 | 24400 | 222 |
| 284 | 20231020 | 143700 | 3311177950 | 24450 | 24500 | 24500 | 24400 | 508 |
| 285 | 20231020 | 143600 | 3298768100 | 24450 | 24500 | 24550 | 24450 | 914 |
| 286 | 20231020 | 143500 | 3276374100 | 24500 | 24550 | 24550 | 24500 | 135 |
| 287 | 20231020 | 143400 | 3273060650 | 24550 | 24600 | 24600 | 24550 | 324 |
| 288 | 20231020 | 143300 | 3265091900 | 24650 | 24550 | 24650 | 24550 | 396 |
| 289 | 20231020 | 143200 | 3255362100 | 24500 | 24500 | 24500 | 24500 | 52 |
| 290 | 20231020 | 143100 | 3254088100 | 24500 | 24550 | 24550 | 24500 | 155 |
| 291 | 20231020 | 143000 | 3250290450 | 24550 | 24550 | 24550 | 24500 | 73 |
| 292 | 20231020 | 142900 | 3248501000 | 24550 | 24500 | 24550 | 24500 | 23 |
| 293 | 20231020 | 142800 | 3247937300 | 24500 | 24550 | 24550 | 24500 | 83 |
| 294 | 20231020 | 142700 | 3245902150 | 24550 | 24600 | 24650 | 24550 | 158 |
| 295 | 20231020 | 142600 | 3242019350 | 24600 | 24600 | 24600 | 24600 | 361 |
| 296 | 20231020 | 142500 | 3233138750 | 24600 | 24650 | 24650 | 24600 | 30 |
| 297 | 20231020 | 142400 | 3232399900 | 24650 | 24650 | 24650 | 24650 | 35 |
| 298 | 20231020 | 142300 | 3231537150 | 24650 | 24650 | 24650 | 24650 | 121 |
| 299 | 20231020 | 142200 | 3228554500 | 24650 | 24650 | 24650 | 24650 | 71 |
| 300 | 20231020 | 142100 | 3226804350 | 24650 | 24650 | 24650 | 24650 | 119 |
| 301 | 20231020 | 142000 | 3223871000 | 24650 | 24550 | 24650 | 24550 | 131 |
| 302 | 20231020 | 141900 | 3220642500 | 24550 | 24600 | 24600 | 24550 | 145 |
| 303 | 20231020 | 141800 | 3217082000 | 24600 | 24600 | 24600 | 24600 | 46 |
| 304 | 20231020 | 141700 | 3215950400 | 24600 | 24550 | 24600 | 24550 | 75 |
| 305 | 20231020 | 141600 | 3214108850 | 24500 | 24550 | 24550 | 24500 | 25 |
| 306 | 20231020 | 141500 | 3213496200 | 24550 | 24600 | 24600 | 24550 | 221 |
| 307 | 20231020 | 141400 | 3208069550 | 24600 | 24550 | 24600 | 24550 | 169 |
| 308 | 20231020 | 141300 | 3203919550 | 24550 | 24550 | 24600 | 24550 | 50 |
| 309 | 20231020 | 141200 | 3202690950 | 24550 | 24600 | 24600 | 24550 | 43 |
| 310 | 20231020 | 141100 | 3201634850 | 24550 | 24600 | 24600 | 24550 | 48 |
| 311 | 20231020 | 141000 | 3200456400 | 24600 | 24550 | 24600 | 24550 | 91 |
| 312 | 20231020 | 140900 | 3198221200 | 24550 | 24550 | 24550 | 24550 | 177 |
| 313 | 20231020 | 140800 | 3193875850 | 24500 | 24550 | 24550 | 24500 | 137 |
| 314 | 20231020 | 140700 | 3190519250 | 24550 | 24600 | 24600 | 24550 | 251 |
| 315 | 20231020 | 140600 | 3184356200 | 24600 | 24550 | 24600 | 24550 | 139 |
| 316 | 20231020 | 140500 | 3180943100 | 24550 | 24600 | 24600 | 24550 | 20 |
| 317 | 20231020 | 140400 | 3180451950 | 24600 | 24600 | 24600 | 24550 | 383 |
| 318 | 20231020 | 140300 | 3171030850 | 24600 | 24550 | 24600 | 24550 | 90 |
| 319 | 20231020 | 140200 | 3168820300 | 24550 | 24600 | 24600 | 24550 | 28 |
| 320 | 20231020 | 140100 | 3168131550 | 24600 | 24600 | 24600 | 24600 | 26 |
| 321 | 20231020 | 140000 | 3167491950 | 24550 | 24600 | 24600 | 24550 | 37 |
| 322 | 20231020 | 135900 | 3166582600 | 24600 | 24650 | 24650 | 24600 | 262 |
| 323 | 20231020 | 135800 | 3160135200 | 24600 | 24650 | 24650 | 24600 | 71 |
| 324 | 20231020 | 135700 | 3158387550 | 24650 | 24700 | 24700 | 24650 | 232 |
| 325 | 20231020 | 135600 | 3152668600 | 24700 | 24700 | 24700 | 24700 | 201 |
| 326 | 20231020 | 135500 | 3147703900 | 24700 | 24700 | 24700 | 24700 | 116 |
| 327 | 20231020 | 135400 | 3144838700 | 24700 | 24750 | 24750 | 24700 | 301 |
| 328 | 20231020 | 135300 | 3137390550 | 24750 | 24750 | 24800 | 24700 | 472 |
| 329 | 20231020 | 135200 | 3125710050 | 24750 | 24700 | 24750 | 24700 | 96 |
| 330 | 20231020 | 135100 | 3123338100 | 24700 | 24600 | 24700 | 24600 | 812 |
| 331 | 20231020 | 135000 | 3103316950 | 24600 | 24650 | 24650 | 24600 | 40 |
| 332 | 20231020 | 134900 | 3102331900 | 24650 | 24600 | 24650 | 24600 | 75 |
| 333 | 20231020 | 134800 | 3100485750 | 24600 | 24650 | 24650 | 24600 | 544 |
| 334 | 20231020 | 134700 | 3087082800 | 24700 | 24750 | 24750 | 24700 | 67 |
| 335 | 20231020 | 134600 | 3085427050 | 24750 | 24750 | 24750 | 24750 | 38 |
| 336 | 20231020 | 134500 | 3084486550 | 24700 | 24700 | 24700 | 24700 | 245 |
| 337 | 20231020 | 134400 | 3078435050 | 24700 | 24750 | 24750 | 24700 | 347 |
| 338 | 20231020 | 134300 | 3069862950 | 24750 | 24750 | 24750 | 24750 | 17 |
| 339 | 20231020 | 134200 | 3069442200 | 24750 | 24750 | 24800 | 24750 | 230 |
| 340 | 20231020 | 134100 | 3063748650 | 24800 | 24750 | 24800 | 24750 | 52 |
| 341 | 20231020 | 134000 | 3062460700 | 24800 | 24750 | 24800 | 24700 | 857 |
| 342 | 20231020 | 133900 | 3041253200 | 24750 | 24750 | 24750 | 24700 | 20 |
| 343 | 20231020 | 133800 | 3040758400 | 24750 | 24700 | 24750 | 24700 | 266 |
| 344 | 20231020 | 133700 | 3034187550 | 24700 | 24700 | 24700 | 24700 | 97 |
| 345 | 20231020 | 133600 | 3031791650 | 24650 | 24750 | 24750 | 24650 | 770 |
| 346 | 20231020 | 133500 | 3012752650 | 24750 | 24750 | 24750 | 24700 | 419 |
| 347 | 20231020 | 133400 | 3002382800 | 24700 | 24750 | 24750 | 24700 | 88 |
| 348 | 20231020 | 133300 | 3000205600 | 24750 | 24600 | 24750 | 24600 | 481 |
| 349 | 20231020 | 133200 | 2988338600 | 24650 | 24600 | 24650 | 24600 | 879 |
| 350 | 20231020 | 133100 | 2966675850 | 24600 | 24550 | 24600 | 24550 | 1012 |
| 351 | 20231020 | 133000 | 2941780700 | 24600 | 24550 | 24600 | 24550 | 363 |
| 352 | 20231020 | 132900 | 2932865150 | 24550 | 24500 | 24550 | 24450 | 67 |
| 353 | 20231020 | 132800 | 2931222150 | 24450 | 24500 | 24500 | 24450 | 274 |
| 354 | 20231020 | 132700 | 2924509250 | 24500 | 24500 | 24500 | 24500 | 65 |
| 355 | 20231020 | 132600 | 2922916750 | 24500 | 24450 | 24500 | 24400 | 328 |
| 356 | 20231020 | 132500 | 2914896400 | 24450 | 24450 | 24450 | 24450 | 226 |
| 357 | 20231020 | 132400 | 2909370700 | 24450 | 24450 | 24450 | 24450 | 8 |
| 358 | 20231020 | 132300 | 2909175100 | 24450 | 24450 | 24450 | 24450 | 63 |
| 359 | 20231020 | 132200 | 2907634750 | 24450 | 24450 | 24450 | 24450 | 17 |
| 360 | 20231020 | 132100 | 2907219100 | 24500 | 24500 | 24500 | 24450 | 360 |
| 361 | 20231020 | 132000 | 2898400100 | 24500 | 24500 | 24500 | 24500 | 142 |
| 362 | 20231020 | 131900 | 2894921100 | 24400 | 24500 | 24500 | 24400 | 37 |
| 363 | 20231020 | 131800 | 2894015800 | 24400 | 24500 | 24500 | 24400 | 281 |
| 364 | 20231020 | 131700 | 2887140350 | 24400 | 24400 | 24400 | 24400 | 3 |
| 365 | 20231020 | 131600 | 2887067150 | 24400 | 24450 | 24450 | 24400 | 133 |
| 366 | 20231020 | 131500 | 2883816350 | 24450 | 24400 | 24450 | 24400 | 35 |
| 367 | 20231020 | 131400 | 2882961700 | 24400 | 24450 | 24450 | 24400 | 288 |
| 368 | 20231020 | 131300 | 2875934450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 369 | 20231020 | 131200 | 2875934450 | 24400 | 24450 | 24450 | 24400 | 136 |
| 370 | 20231020 | 131100 | 2872609950 | 24450 | 24500 | 24500 | 24450 | 62 |
| 371 | 20231020 | 131000 | 2871093700 | 24500 | 24500 | 24500 | 24500 | 54 |
| 372 | 20231020 | 130900 | 2869770700 | 24450 | 24400 | 24450 | 24400 | 318 |
| 373 | 20231020 | 130800 | 2862004600 | 24400 | 24450 | 24450 | 24400 | 376 |
| 374 | 20231020 | 130700 | 2852821550 | 24500 | 24500 | 24500 | 24500 | 243 |
| 375 | 20231020 | 130600 | 2846868050 | 24500 | 24500 | 24500 | 24500 | 33 |
| 376 | 20231020 | 130500 | 2846059550 | 24550 | 24500 | 24550 | 24500 | 18 |
| 377 | 20231020 | 130400 | 2845617700 | 24500 | 24550 | 24550 | 24500 | 52 |
| 378 | 20231020 | 130300 | 2844342550 | 24600 | 24550 | 24600 | 24550 | 31 |
| 379 | 20231020 | 130200 | 2843580350 | 24550 | 24600 | 24650 | 24550 | 204 |
| 380 | 20231020 | 130100 | 2838567550 | 24600 | 24600 | 24600 | 24600 | 260 |
| 381 | 20231020 | 130000 | 2832171550 | 24600 | 24500 | 24600 | 24500 | 4814 |
| 382 | 20231020 | 125900 | 2714145500 | 24450 | 24500 | 24500 | 24450 | 114 |
| 383 | 20231020 | 125800 | 2711355300 | 24500 | 24450 | 24500 | 24450 | 117 |
| 384 | 20231020 | 125700 | 2708491250 | 24450 | 24450 | 24450 | 24450 | 226 |
| 385 | 20231020 | 125600 | 2702965550 | 24450 | 24450 | 24500 | 24450 | 209 |
| 386 | 20231020 | 125500 | 2697854000 | 24450 | 24500 | 24500 | 24450 | 188 |
| 387 | 20231020 | 125400 | 2693257050 | 24500 | 24450 | 24500 | 24450 | 124 |
| 388 | 20231020 | 125300 | 2690225200 | 24450 | 24450 | 24450 | 24400 | 891 |
| 389 | 20231020 | 125200 | 2668447250 | 24450 | 24450 | 24450 | 24450 | 6 |
| 390 | 20231020 | 125100 | 2668300550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 391 | 20231020 | 125000 | 2668300550 | 24400 | 24350 | 24400 | 24350 | 648 |
| 392 | 20231020 | 124900 | 2652516100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 393 | 20231020 | 124800 | 2652516100 | 24350 | 24350 | 24350 | 24300 | 270 |
| 394 | 20231020 | 124700 | 2645942000 | 24350 | 24300 | 24350 | 24300 | 236 |
| 395 | 20231020 | 124600 | 2640206050 | 24250 | 24300 | 24300 | 24250 | 35 |
| 396 | 20231020 | 124500 | 2639356450 | 24300 | 24300 | 24300 | 24300 | 406 |
| 397 | 20231020 | 124400 | 2629490650 | 24300 | 24300 | 24300 | 24300 | 0 |
| 398 | 20231020 | 124300 | 2629490650 | 24300 | 24250 | 24300 | 24200 | 731 |
| 399 | 20231020 | 124200 | 2611751150 | 24200 | 24250 | 24250 | 24200 | 48 |
| 400 | 20231020 | 124100 | 2610588200 | 24250 | 24250 | 24250 | 24200 | 65 |
| 401 | 20231020 | 124000 | 2609012950 | 24200 | 24250 | 24250 | 24200 | 281 |
| 402 | 20231020 | 123900 | 2602212100 | 24250 | 24250 | 24250 | 24250 | 10 |
| 403 | 20231020 | 123800 | 2601969600 | 24250 | 24250 | 24250 | 24250 | 474 |
| 404 | 20231020 | 123700 | 2590475100 | 24250 | 24250 | 24250 | 24250 | 123 |
| 405 | 20231020 | 123600 | 2587492350 | 24250 | 24250 | 24300 | 24250 | 247 |
| 406 | 20231020 | 123500 | 2581501250 | 24250 | 24250 | 24250 | 24250 | 100 |
| 407 | 20231020 | 123400 | 2579076250 | 24250 | 24250 | 24250 | 24250 | 122 |
| 408 | 20231020 | 123300 | 2576117750 | 24300 | 24300 | 24300 | 24300 | 46 |
| 409 | 20231020 | 123200 | 2574999950 | 24300 | 24300 | 24300 | 24300 | 8 |
| 410 | 20231020 | 123100 | 2574805550 | 24300 | 24300 | 24300 | 24300 | 256 |
| 411 | 20231020 | 123000 | 2568584750 | 24300 | 24300 | 24350 | 24300 | 68 |
| 412 | 20231020 | 122900 | 2566931100 | 24250 | 24300 | 24300 | 24250 | 80 |
| 413 | 20231020 | 122800 | 2564990750 | 24300 | 24250 | 24300 | 24250 | 767 |
| 414 | 20231020 | 122700 | 2546381950 | 24200 | 24250 | 24250 | 24200 | 23 |
| 415 | 20231020 | 122600 | 2545825150 | 24250 | 24250 | 24250 | 24250 | 25 |
| 416 | 20231020 | 122500 | 2545218900 | 24250 | 24250 | 24250 | 24250 | 14 |
| 417 | 20231020 | 122400 | 2544879400 | 24200 | 24250 | 24250 | 24200 | 28 |
| 418 | 20231020 | 122300 | 2544201050 | 24250 | 24250 | 24250 | 24200 | 160 |
| 419 | 20231020 | 122200 | 2540321550 | 24250 | 24300 | 24300 | 24250 | 233 |
| 420 | 20231020 | 122100 | 2534670650 | 24300 | 24300 | 24300 | 24250 | 53 |
| 421 | 20231020 | 122000 | 2533384050 | 24300 | 24300 | 24300 | 24250 | 30 |
| 422 | 20231020 | 121900 | 2532655150 | 24300 | 24350 | 24350 | 24250 | 32 |
| 423 | 20231020 | 121800 | 2531878400 | 24350 | 24450 | 24450 | 24350 | 3501 |
| 424 | 20231020 | 121700 | 2446458950 | 24450 | 24450 | 24450 | 24450 | 5 |
| 425 | 20231020 | 121600 | 2446336700 | 24450 | 24400 | 24450 | 24350 | 584 |
| 426 | 20231020 | 121500 | 2432085500 | 24400 | 24400 | 24400 | 24350 | 277 |
| 427 | 20231020 | 121400 | 2425333100 | 24400 | 24400 | 24400 | 24400 | 500 |
| 428 | 20231020 | 121300 | 2413133100 | 24400 | 24400 | 24400 | 24400 | 91 |
| 429 | 20231020 | 121200 | 2410912700 | 24400 | 24350 | 24400 | 24350 | 167 |
| 430 | 20231020 | 121100 | 2406846050 | 24350 | 24250 | 24350 | 24200 | 1050 |
| 431 | 20231020 | 121000 | 2381363350 | 24200 | 24250 | 24250 | 24200 | 32 |
| 432 | 20231020 | 120900 | 2380588150 | 24250 | 24200 | 24250 | 24200 | 202 |
| 433 | 20231020 | 120800 | 2375691050 | 24200 | 24250 | 24250 | 24200 | 19 |
| 434 | 20231020 | 120700 | 2375230950 | 24250 | 24250 | 24250 | 24150 | 365 |
| 435 | 20231020 | 120600 | 2366404300 | 24250 | 24250 | 24250 | 24250 | 45 |
| 436 | 20231020 | 120500 | 2365313050 | 24250 | 24250 | 24250 | 24200 | 146 |
| 437 | 20231020 | 120400 | 2361773250 | 24250 | 24250 | 24250 | 24250 | 6 |
| 438 | 20231020 | 120300 | 2361627750 | 24250 | 24300 | 24300 | 24250 | 202 |
| 439 | 20231020 | 120200 | 2356719900 | 24300 | 24250 | 24300 | 24250 | 247 |
| 440 | 20231020 | 120100 | 2350718650 | 24250 | 24300 | 24300 | 24250 | 90 |
| 441 | 20231020 | 120000 | 2348532500 | 24300 | 24350 | 24350 | 24300 | 118 |
| 442 | 20231020 | 115900 | 2345659650 | 24350 | 24350 | 24400 | 24350 | 527 |
| 443 | 20231020 | 115800 | 2332824200 | 24400 | 24350 | 24400 | 24350 | 496 |
| 444 | 20231020 | 115700 | 2320743900 | 24350 | 24200 | 24400 | 24200 | 1479 |
| 445 | 20231020 | 115600 | 2284844100 | 24200 | 24150 | 24200 | 24150 | 162 |
| 446 | 20231020 | 115500 | 2280925700 | 24150 | 24150 | 24150 | 24150 | 18 |
| 447 | 20231020 | 115400 | 2280491000 | 24150 | 24150 | 24150 | 24150 | 160 |
| 448 | 20231020 | 115300 | 2276627000 | 24150 | 24150 | 24150 | 24150 | 156 |
| 449 | 20231020 | 115200 | 2272859600 | 24150 | 24150 | 24150 | 24150 | 116 |
| 450 | 20231020 | 115100 | 2270058200 | 24150 | 24050 | 24150 | 24050 | 3035 |
| 451 | 20231020 | 115000 | 2196964550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 452 | 20231020 | 114900 | 2196964550 | 24000 | 24000 | 24000 | 24000 | 23 |
| 453 | 20231020 | 114800 | 2196412550 | 24000 | 24050 | 24050 | 24000 | 61 |
| 454 | 20231020 | 114700 | 2194946250 | 24000 | 24000 | 24000 | 24000 | 1 |
| 455 | 20231020 | 114600 | 2194922250 | 24000 | 24050 | 24050 | 24000 | 64 |
| 456 | 20231020 | 114500 | 2193386200 | 24050 | 24050 | 24050 | 24050 | 10 |
| 457 | 20231020 | 114400 | 2193145700 | 24050 | 24050 | 24050 | 24050 | 34 |
| 458 | 20231020 | 114300 | 2192328000 | 24050 | 24000 | 24050 | 24000 | 33 |
| 459 | 20231020 | 114200 | 2191535350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 460 | 20231020 | 114100 | 2191535350 | 24000 | 24000 | 24000 | 23950 | 487 |
| 461 | 20231020 | 114000 | 2179849750 | 24000 | 24000 | 24000 | 24000 | 9 |
| 462 | 20231020 | 113900 | 2179633750 | 24000 | 24000 | 24000 | 23950 | 157 |
| 463 | 20231020 | 113800 | 2175868600 | 24000 | 24050 | 24050 | 24000 | 2592 |
| 464 | 20231020 | 113700 | 2113574650 | 24050 | 24050 | 24100 | 24050 | 448 |
| 465 | 20231020 | 113600 | 2102783850 | 24050 | 24050 | 24050 | 24050 | 76 |
| 466 | 20231020 | 113500 | 2100956050 | 24050 | 24050 | 24050 | 24050 | 15 |
| 467 | 20231020 | 113400 | 2100595300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 468 | 20231020 | 113300 | 2100595300 | 24050 | 24100 | 24100 | 24050 | 26 |
| 469 | 20231020 | 113200 | 2099969850 | 24100 | 24100 | 24100 | 24100 | 6 |
| 470 | 20231020 | 113100 | 2099825250 | 24100 | 24100 | 24100 | 24100 | 28 |
| 471 | 20231020 | 113000 | 2099150450 | 24050 | 24100 | 24100 | 24050 | 22 |
| 472 | 20231020 | 112900 | 2098621200 | 24100 | 24100 | 24100 | 24100 | 60 |
| 473 | 20231020 | 112800 | 2097175200 | 24100 | 24100 | 24100 | 24100 | 62 |
| 474 | 20231020 | 112700 | 2095681000 | 24100 | 24000 | 24100 | 24000 | 441 |
| 475 | 20231020 | 112600 | 2085087550 | 24050 | 24050 | 24050 | 24050 | 8 |
| 476 | 20231020 | 112500 | 2084895150 | 24050 | 24050 | 24050 | 24050 | 33 |
| 477 | 20231020 | 112400 | 2084101500 | 24000 | 24050 | 24050 | 24000 | 166 |
| 478 | 20231020 | 112300 | 2080115000 | 24050 | 24100 | 24100 | 24000 | 492 |
| 479 | 20231020 | 112200 | 2068281100 | 24100 | 24100 | 24100 | 24100 | 115 |
| 480 | 20231020 | 112100 | 2065509600 | 24100 | 24050 | 24100 | 24000 | 971 |
| 481 | 20231020 | 112000 | 2042173700 | 24050 | 24100 | 24100 | 24050 | 135 |
| 482 | 20231020 | 111900 | 2038923850 | 24100 | 24050 | 24100 | 24050 | 114 |
| 483 | 20231020 | 111800 | 2036177000 | 24050 | 24050 | 24050 | 24050 | 158 |
| 484 | 20231020 | 111700 | 2032377100 | 24050 | 24050 | 24050 | 24000 | 338 |
| 485 | 20231020 | 111600 | 2024258200 | 24050 | 24050 | 24050 | 24050 | 229 |
| 486 | 20231020 | 111500 | 2018750750 | 24050 | 24050 | 24050 | 24050 | 9 |
| 487 | 20231020 | 111400 | 2018534300 | 24050 | 24100 | 24100 | 24050 | 165 |
| 488 | 20231020 | 111300 | 2014559100 | 24100 | 24100 | 24100 | 24100 | 10 |
| 489 | 20231020 | 111200 | 2014318100 | 24100 | 24050 | 24100 | 24050 | 322 |
| 490 | 20231020 | 111100 | 2006565150 | 24050 | 24100 | 24100 | 24050 | 117 |
| 491 | 20231020 | 111000 | 2003749050 | 24100 | 24200 | 24200 | 24100 | 443 |
| 492 | 20231020 | 110900 | 1993051650 | 24150 | 24100 | 24150 | 24100 | 765 |
| 493 | 20231020 | 110800 | 1974595900 | 24100 | 24100 | 24100 | 24100 | 1 |
| 494 | 20231020 | 110700 | 1974571800 | 24050 | 24100 | 24100 | 24050 | 146 |
| 495 | 20231020 | 110600 | 1971057500 | 24100 | 24100 | 24100 | 24100 | 59 |
| 496 | 20231020 | 110500 | 1969635600 | 24100 | 24100 | 24100 | 24050 | 159 |
| 497 | 20231020 | 110400 | 1965811200 | 24100 | 24100 | 24100 | 24050 | 27 |
| 498 | 20231020 | 110300 | 1965161450 | 24100 | 24050 | 24100 | 24050 | 122 |
| 499 | 20231020 | 110200 | 1962225750 | 24100 | 24050 | 24100 | 24050 | 85 |
| 500 | 20231020 | 110100 | 1960181150 | 24050 | 24150 | 24150 | 24050 | 434 |
| 501 | 20231020 | 110000 | 1949742750 | 24150 | 24150 | 24200 | 24100 | 816 |
| 502 | 20231020 | 105900 | 1930063200 | 24150 | 24150 | 24150 | 24150 | 238 |
| 503 | 20231020 | 105800 | 1924315500 | 24100 | 24150 | 24150 | 24100 | 117 |
| 504 | 20231020 | 105700 | 1921495700 | 24150 | 24100 | 24150 | 24100 | 132 |
| 505 | 20231020 | 105600 | 1918307950 | 24100 | 24100 | 24100 | 24100 | 34 |
| 506 | 20231020 | 105500 | 1917488550 | 24100 | 24100 | 24150 | 24100 | 122 |
| 507 | 20231020 | 105400 | 1914543150 | 24100 | 24050 | 24100 | 24050 | 505 |
| 508 | 20231020 | 105300 | 1902377250 | 24000 | 24050 | 24050 | 24000 | 348 |
| 509 | 20231020 | 105200 | 1894012500 | 24050 | 24100 | 24100 | 24050 | 600 |
| 510 | 20231020 | 105100 | 1879579200 | 24100 | 24100 | 24150 | 24100 | 112 |
| 511 | 20231020 | 105000 | 1876879900 | 24050 | 24100 | 24100 | 24050 | 511 |
| 512 | 20231020 | 104900 | 1864590300 | 24100 | 24100 | 24100 | 24100 | 37 |
| 513 | 20231020 | 104800 | 1863698600 | 24100 | 24050 | 24100 | 24050 | 215 |
| 514 | 20231020 | 104700 | 1858526800 | 24050 | 23950 | 24050 | 23900 | 886 |
| 515 | 20231020 | 104600 | 1837321800 | 23950 | 24000 | 24050 | 23950 | 620 |
| 516 | 20231020 | 104500 | 1822470750 | 24000 | 24000 | 24000 | 23950 | 692 |
| 517 | 20231020 | 104400 | 1805872100 | 24000 | 24000 | 24000 | 24000 | 409 |
| 518 | 20231020 | 104300 | 1796056100 | 24000 | 24000 | 24000 | 24000 | 826 |
| 519 | 20231020 | 104200 | 1776232100 | 24000 | 24050 | 24050 | 24000 | 17 |
| 520 | 20231020 | 104100 | 1775824000 | 24050 | 24050 | 24050 | 24050 | 42 |
| 521 | 20231020 | 104000 | 1774813900 | 24050 | 24050 | 24050 | 24050 | 68 |
| 522 | 20231020 | 103900 | 1773178500 | 24050 | 24050 | 24050 | 24050 | 16 |
| 523 | 20231020 | 103800 | 1772793700 | 24000 | 24050 | 24050 | 24000 | 1570 |
| 524 | 20231020 | 103700 | 1735093500 | 24050 | 24100 | 24100 | 24050 | 63 |
| 525 | 20231020 | 103600 | 1733575250 | 24100 | 24050 | 24150 | 24050 | 1625 |
| 526 | 20231020 | 103500 | 1694488750 | 24000 | 24050 | 24050 | 24000 | 129 |
| 527 | 20231020 | 103400 | 1691389900 | 24050 | 24000 | 24050 | 23950 | 371 |
| 528 | 20231020 | 103300 | 1682481100 | 24000 | 23950 | 24000 | 23950 | 22 |
| 529 | 20231020 | 103200 | 1681953150 | 23950 | 24000 | 24000 | 23950 | 23 |
| 530 | 20231020 | 103100 | 1681402000 | 24000 | 23950 | 24000 | 23950 | 592 |
| 531 | 20231020 | 103000 | 1667221400 | 23950 | 24100 | 24100 | 23950 | 504 |
| 532 | 20231020 | 102900 | 1655089250 | 24100 | 24000 | 24100 | 24000 | 805 |
| 533 | 20231020 | 102800 | 1635723300 | 24000 | 23950 | 24050 | 23950 | 964 |
| 534 | 20231020 | 102700 | 1612586300 | 23950 | 23950 | 24000 | 23950 | 412 |
| 535 | 20231020 | 102600 | 1602717500 | 23950 | 24000 | 24000 | 23950 | 223 |
| 536 | 20231020 | 102500 | 1597376450 | 24000 | 23950 | 24000 | 23950 | 68 |
| 537 | 20231020 | 102400 | 1595745200 | 23950 | 23950 | 23950 | 23900 | 293 |
| 538 | 20231020 | 102300 | 1588736350 | 24000 | 23950 | 24000 | 23950 | 451 |
| 539 | 20231020 | 102200 | 1577933300 | 23950 | 23950 | 24000 | 23900 | 450 |
| 540 | 20231020 | 102100 | 1567162300 | 24000 | 23950 | 24000 | 23950 | 459 |
| 541 | 20231020 | 102000 | 1556164200 | 24000 | 23950 | 24000 | 23950 | 589 |
| 542 | 20231020 | 101900 | 1542057150 | 23950 | 24000 | 24000 | 23950 | 67 |
| 543 | 20231020 | 101800 | 1540449650 | 24000 | 23950 | 24050 | 23950 | 201 |
| 544 | 20231020 | 101700 | 1535630050 | 23950 | 24100 | 24100 | 23950 | 824 |
| 545 | 20231020 | 101600 | 1515838150 | 24100 | 24100 | 24100 | 24050 | 108 |
| 546 | 20231020 | 101500 | 1513240650 | 24100 | 24050 | 24100 | 24050 | 451 |
| 547 | 20231020 | 101400 | 1502389300 | 24050 | 24050 | 24050 | 24050 | 21 |
| 548 | 20231020 | 101300 | 1501884250 | 24050 | 24100 | 24150 | 24000 | 909 |
| 549 | 20231020 | 101200 | 1480046500 | 24150 | 24100 | 24150 | 24100 | 27 |
| 550 | 20231020 | 101100 | 1479394650 | 24100 | 24100 | 24150 | 24100 | 792 |
| 551 | 20231020 | 101000 | 1460269650 | 24100 | 24100 | 24100 | 24050 | 210 |
| 552 | 20231020 | 100900 | 1455209350 | 24050 | 24050 | 24050 | 24050 | 30 |
| 553 | 20231020 | 100800 | 1454487850 | 24050 | 24100 | 24100 | 24050 | 279 |
| 554 | 20231020 | 100700 | 1447775700 | 24100 | 24150 | 24150 | 23950 | 10942 |
| 555 | 20231020 | 100600 | 1185046800 | 24200 | 24200 | 24200 | 24200 | 34 |
| 556 | 20231020 | 100500 | 1184224000 | 24150 | 24150 | 24150 | 24150 | 246 |
| 557 | 20231020 | 100400 | 1178283100 | 24150 | 24150 | 24200 | 24150 | 563 |
| 558 | 20231020 | 100300 | 1164681500 | 24150 | 24100 | 24150 | 24100 | 151 |
| 559 | 20231020 | 100200 | 1161040300 | 24100 | 24150 | 24150 | 24100 | 241 |
| 560 | 20231020 | 100100 | 1155221150 | 24200 | 24150 | 24200 | 24150 | 282 |
| 561 | 20231020 | 100000 | 1148408950 | 24150 | 24100 | 24150 | 24100 | 651 |
| 562 | 20231020 | 095900 | 1132701850 | 24150 | 24150 | 24150 | 24150 | 92 |
| 563 | 20231020 | 095800 | 1130480050 | 24100 | 24150 | 24150 | 24100 | 265 |
| 564 | 20231020 | 095700 | 1124081750 | 24100 | 24200 | 24200 | 24100 | 231 |
| 565 | 20231020 | 095600 | 1118502950 | 24150 | 24100 | 24150 | 24100 | 183 |
| 566 | 20231020 | 095500 | 1114085100 | 24150 | 24150 | 24200 | 24150 | 92 |
| 567 | 20231020 | 095400 | 1111862700 | 24200 | 24150 | 24200 | 24000 | 2452 |
| 568 | 20231020 | 095300 | 1052933100 | 24150 | 24150 | 24150 | 24050 | 203 |
| 569 | 20231020 | 095200 | 1048030850 | 24150 | 24100 | 24200 | 24000 | 2822 |
| 570 | 20231020 | 095100 | 980163350 | 24150 | 24150 | 24150 | 24000 | 3211 |
| 571 | 20231020 | 095000 | 902972950 | 24050 | 24150 | 24150 | 24050 | 663 |
| 572 | 20231020 | 094900 | 886996000 | 24150 | 24200 | 24200 | 24150 | 138 |
| 573 | 20231020 | 094800 | 883663250 | 24200 | 24100 | 24200 | 24050 | 700 |
| 574 | 20231020 | 094700 | 866791050 | 24150 | 24200 | 24200 | 24000 | 3914 |
| 575 | 20231020 | 094600 | 772606450 | 24200 | 24250 | 24250 | 24200 | 272 |
| 576 | 20231020 | 094500 | 766023850 | 24150 | 24250 | 24250 | 24150 | 153 |
| 577 | 20231020 | 094400 | 762321650 | 24150 | 24200 | 24250 | 24150 | 546 |
| 578 | 20231020 | 094300 | 749097350 | 24200 | 24250 | 24250 | 24150 | 100 |
| 579 | 20231020 | 094200 | 746679100 | 24200 | 24250 | 24250 | 24150 | 260 |
| 580 | 20231020 | 094100 | 740396550 | 24250 | 24300 | 24300 | 24100 | 4627 |
| 581 | 20231020 | 094000 | 628463650 | 24300 | 24350 | 24350 | 24300 | 43 |
| 582 | 20231020 | 093900 | 627417600 | 24350 | 24350 | 24350 | 24300 | 38 |
| 583 | 20231020 | 093800 | 626494050 | 24350 | 24400 | 24400 | 24350 | 274 |
| 584 | 20231020 | 093700 | 619822000 | 24400 | 24400 | 24400 | 24400 | 3 |
| 585 | 20231020 | 093600 | 619748800 | 24400 | 24350 | 24400 | 24350 | 46 |
| 586 | 20231020 | 093500 | 618627450 | 24350 | 24250 | 24350 | 24250 | 1533 |
| 587 | 20231020 | 093400 | 581374450 | 24250 | 24300 | 24300 | 24200 | 1764 |
| 588 | 20231020 | 093300 | 538658250 | 24300 | 24350 | 24350 | 24200 | 2607 |
| 589 | 20231020 | 093200 | 475379050 | 24350 | 24450 | 24450 | 24350 | 395 |
| 590 | 20231020 | 093100 | 465759900 | 24500 | 24450 | 24500 | 24350 | 941 |
| 591 | 20231020 | 093000 | 442765600 | 24450 | 24500 | 24500 | 24450 | 29 |
| 592 | 20231020 | 092900 | 442055850 | 24450 | 24500 | 24500 | 24450 | 100 |
| 593 | 20231020 | 092800 | 439609600 | 24500 | 24450 | 24500 | 24450 | 20 |
| 594 | 20231020 | 092700 | 439120450 | 24450 | 24400 | 24450 | 24400 | 215 |
| 595 | 20231020 | 092600 | 433869250 | 24400 | 24450 | 24550 | 24400 | 810 |
| 596 | 20231020 | 092500 | 414057950 | 24450 | 24450 | 24500 | 24450 | 484 |
| 597 | 20231020 | 092400 | 402211200 | 24450 | 24450 | 24450 | 24450 | 22 |
| 598 | 20231020 | 092300 | 401673300 | 24450 | 24350 | 24450 | 24350 | 327 |
| 599 | 20231020 | 092200 | 393689200 | 24350 | 24300 | 24350 | 24300 | 218 |
| 600 | 20231020 | 092100 | 388391250 | 24300 | 24400 | 24400 | 24300 | 770 |
| 601 | 20231020 | 092000 | 369662650 | 24400 | 24500 | 24500 | 24400 | 2087 |
| 602 | 20231020 | 091900 | 318703000 | 24500 | 24450 | 24500 | 24450 | 136 |
| 603 | 20231020 | 091800 | 315371750 | 24500 | 24500 | 24500 | 24450 | 247 |
| 604 | 20231020 | 091700 | 309323550 | 24500 | 24500 | 24500 | 24450 | 1574 |
| 605 | 20231020 | 091600 | 270782650 | 24500 | 24600 | 24600 | 24500 | 355 |
| 606 | 20231020 | 091500 | 262069800 | 24600 | 24600 | 24600 | 24550 | 56 |
| 607 | 20231020 | 091400 | 260692400 | 24600 | 24700 | 24700 | 24600 | 35 |
| 608 | 20231020 | 091300 | 259831200 | 24700 | 24600 | 24700 | 24550 | 266 |
| 609 | 20231020 | 091200 | 253286300 | 24550 | 24500 | 24550 | 24500 | 632 |
| 610 | 20231020 | 091100 | 237795000 | 24550 | 24550 | 24550 | 24550 | 175 |
| 611 | 20231020 | 091000 | 233498750 | 24550 | 24500 | 24550 | 24500 | 334 |
| 612 | 20231020 | 090900 | 225301050 | 24550 | 24650 | 24700 | 24550 | 503 |
| 613 | 20231020 | 090800 | 212925450 | 24700 | 24700 | 24700 | 24700 | 51 |
| 614 | 20231020 | 090700 | 211665750 | 24700 | 24650 | 24700 | 24650 | 209 |
| 615 | 20231020 | 090600 | 206512700 | 24650 | 24700 | 24700 | 24650 | 247 |
| 616 | 20231020 | 090500 | 200421400 | 24600 | 24800 | 24800 | 24600 | 1309 |
| 617 | 20231020 | 090400 | 168117300 | 24800 | 24650 | 24850 | 24600 | 369 |
| 618 | 20231020 | 090300 | 158997300 | 24650 | 24650 | 24750 | 24600 | 1310 |
| 619 | 20231020 | 090200 | 126636500 | 24700 | 24750 | 24750 | 24500 | 2311 |
| 620 | 20231020 | 090100 | 69792600 | 24800 | 24750 | 24800 | 24750 | 399 |
| 621 | 20231020 | 090000 | 59917300 | 24900 | 24500 | 24900 | 24450 | 2438 |