33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 3 | 20231020 | 192300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20231020 | 192200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20231020 | 192100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20231020 | 192000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20231020 | 191900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20231020 | 191800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20231020 | 191700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20231020 | 191600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20231020 | 191500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20231020 | 191400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20231020 | 191300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20231020 | 191200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20231020 | 191100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20231020 | 191000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20231020 | 190900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20231020 | 190800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20231020 | 190700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20231020 | 190600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20231020 | 190500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20231020 | 190400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20231020 | 190300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20231020 | 190200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20231020 | 190100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20231020 | 190000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20231020 | 185900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20231020 | 185800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20231020 | 185700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20231020 | 185600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20231020 | 185500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20231020 | 185400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 33 | 20231020 | 185300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20231020 | 185200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20231020 | 185100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20231020 | 185000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20231020 | 184900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20231020 | 184800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20231020 | 184700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20231020 | 184600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20231020 | 184500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20231020 | 184400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20231020 | 184300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20231020 | 184200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20231020 | 184100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20231020 | 184000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20231020 | 183900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20231020 | 183800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20231020 | 183700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20231020 | 183600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20231020 | 183500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20231020 | 183400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20231020 | 183300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20231020 | 183200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20231020 | 183100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20231020 | 183000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20231020 | 182900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20231020 | 182800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20231020 | 182700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20231020 | 182600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20231020 | 182500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20231020 | 182400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 63 | 20231020 | 182300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20231020 | 182200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20231020 | 182100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20231020 | 182000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20231020 | 181900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20231020 | 181800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20231020 | 181700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20231020 | 181600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20231020 | 181500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20231020 | 181400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20231020 | 181300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20231020 | 181200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20231020 | 181100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20231020 | 181000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20231020 | 180900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20231020 | 180800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20231020 | 180700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20231020 | 180600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20231020 | 180500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20231020 | 180400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20231020 | 180300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20231020 | 180200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20231020 | 180100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20231020 | 180000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20231020 | 175900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20231020 | 175800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20231020 | 175700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20231020 | 175600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20231020 | 175500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20231020 | 175400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 93 | 20231020 | 175300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20231020 | 175200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20231020 | 175100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20231020 | 175000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20231020 | 174900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20231020 | 174800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20231020 | 174700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20231020 | 174600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20231020 | 174500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20231020 | 174400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20231020 | 174300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20231020 | 174200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20231020 | 174100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20231020 | 174000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20231020 | 173900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20231020 | 173800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20231020 | 173700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20231020 | 173600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20231020 | 173500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20231020 | 173400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20231020 | 173300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20231020 | 173200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20231020 | 173100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20231020 | 173000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20231020 | 172900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20231020 | 172800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20231020 | 172700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20231020 | 172600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20231020 | 172500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20231020 | 172400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 123 | 20231020 | 172300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20231020 | 172200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20231020 | 172100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20231020 | 172000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20231020 | 171900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20231020 | 171800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20231020 | 171700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20231020 | 171600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20231020 | 171500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20231020 | 171400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20231020 | 171300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20231020 | 171200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20231020 | 171100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20231020 | 171000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20231020 | 170900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20231020 | 170800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20231020 | 170700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20231020 | 170600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20231020 | 170500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20231020 | 170400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20231020 | 170300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20231020 | 170200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20231020 | 170100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20231020 | 170000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20231020 | 165900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20231020 | 165800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20231020 | 165700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20231020 | 165600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20231020 | 165500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20231020 | 165400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 153 | 20231020 | 165300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20231020 | 165200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20231020 | 165100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20231020 | 165000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20231020 | 164900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20231020 | 164800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20231020 | 164700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20231020 | 164600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20231020 | 164500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20231020 | 164400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20231020 | 164300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20231020 | 164200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20231020 | 164100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20231020 | 164000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20231020 | 163900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20231020 | 163800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20231020 | 163700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20231020 | 163600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20231020 | 163500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20231020 | 163400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20231020 | 163300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20231020 | 163200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20231020 | 163100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20231020 | 163000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20231020 | 162900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20231020 | 162800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20231020 | 162700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20231020 | 162600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20231020 | 162500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20231020 | 162400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 183 | 20231020 | 162300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20231020 | 162200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20231020 | 162100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20231020 | 162000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20231020 | 161900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20231020 | 161800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20231020 | 161700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20231020 | 161600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20231020 | 161500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20231020 | 161400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20231020 | 161300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20231020 | 161200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20231020 | 161100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20231020 | 161000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20231020 | 160900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20231020 | 160800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20231020 | 160700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20231020 | 160600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20231020 | 160500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20231020 | 160400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20231020 | 160300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20231020 | 160200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20231020 | 160100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20231020 | 160000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20231020 | 155900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20231020 | 155800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20231020 | 155700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20231020 | 155600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20231020 | 155500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20231020 | 155400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 213 | 20231020 | 155300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20231020 | 155200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20231020 | 155100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20231020 | 155000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20231020 | 154900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20231020 | 154800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20231020 | 154700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20231020 | 154600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20231020 | 154500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20231020 | 154400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20231020 | 154300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20231020 | 154200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20231020 | 154100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20231020 | 154000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20231020 | 153900 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20231020 | 153800 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20231020 | 153700 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20231020 | 153600 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20231020 | 153500 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20231020 | 153400 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20231020 | 153300 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20231020 | 153200 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20231020 | 153100 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20231020 | 153000 | 9782725400 | 37500 | 37500 | 37500 | 37500 | 4781 |
| 237 | 20231020 | 152900 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20231020 | 152800 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20231020 | 152700 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20231020 | 152600 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20231020 | 152500 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20231020 | 152400 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 243 | 20231020 | 152300 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20231020 | 152200 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20231020 | 152100 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20231020 | 152000 | 9603437900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20231020 | 151900 | 9603437900 | 37500 | 37600 | 37650 | 37500 | 1279 |
| 248 | 20231020 | 151800 | 9555368850 | 37600 | 37650 | 37650 | 37600 | 877 |
| 249 | 20231020 | 151700 | 9522373900 | 37650 | 37700 | 37700 | 37650 | 331 |
| 250 | 20231020 | 151600 | 9509901300 | 37700 | 37650 | 37700 | 37650 | 458 |
| 251 | 20231020 | 151500 | 9492656600 | 37650 | 37700 | 37700 | 37650 | 192 |
| 252 | 20231020 | 151400 | 9485425050 | 37700 | 37700 | 37700 | 37650 | 126 |
| 253 | 20231020 | 151300 | 9480675300 | 37700 | 37750 | 37750 | 37700 | 1090 |
| 254 | 20231020 | 151200 | 9439579600 | 37700 | 37700 | 37750 | 37700 | 266 |
| 255 | 20231020 | 151100 | 9429539300 | 37700 | 37750 | 37750 | 37700 | 352 |
| 256 | 20231020 | 151000 | 9416260950 | 37750 | 37750 | 37800 | 37700 | 194 |
| 257 | 20231020 | 150900 | 9408942000 | 37750 | 37750 | 37800 | 37750 | 455 |
| 258 | 20231020 | 150800 | 9391751550 | 37800 | 37750 | 37800 | 37750 | 398 |
| 259 | 20231020 | 150700 | 9376721550 | 37750 | 37750 | 37750 | 37700 | 207 |
| 260 | 20231020 | 150600 | 9368917050 | 37750 | 37750 | 37750 | 37700 | 82 |
| 261 | 20231020 | 150500 | 9365822100 | 37750 | 37750 | 37750 | 37750 | 21 |
| 262 | 20231020 | 150400 | 9365029350 | 37750 | 37650 | 37750 | 37650 | 363 |
| 263 | 20231020 | 150300 | 9351339200 | 37650 | 37750 | 37800 | 37650 | 560 |
| 264 | 20231020 | 150200 | 9330222450 | 37750 | 37750 | 37750 | 37750 | 130 |
| 265 | 20231020 | 150100 | 9325314950 | 37800 | 37800 | 37800 | 37800 | 80 |
| 266 | 20231020 | 150000 | 9322290950 | 37800 | 37850 | 37850 | 37800 | 139 |
| 267 | 20231020 | 145900 | 9317035700 | 37850 | 37800 | 37850 | 37800 | 42 |
| 268 | 20231020 | 145800 | 9315447850 | 37850 | 37800 | 37850 | 37800 | 40 |
| 269 | 20231020 | 145700 | 9313935350 | 37750 | 37750 | 37750 | 37700 | 158 |
| 270 | 20231020 | 145600 | 9307978400 | 37700 | 37750 | 37750 | 37700 | 164 |
| 271 | 20231020 | 145500 | 9301794600 | 37700 | 37750 | 37750 | 37700 | 563 |
| 272 | 20231020 | 145400 | 9280566800 | 37750 | 37800 | 37800 | 37750 | 140 |
| 273 | 20231020 | 145300 | 9275280800 | 37800 | 37800 | 37800 | 37800 | 22 |
| 274 | 20231020 | 145200 | 9274449200 | 37750 | 37800 | 37850 | 37750 | 369 |
| 275 | 20231020 | 145100 | 9260510100 | 37750 | 37750 | 37900 | 37750 | 359 |
| 276 | 20231020 | 145000 | 9246923900 | 37750 | 37600 | 37750 | 37600 | 889 |
| 277 | 20231020 | 144900 | 9213366300 | 37550 | 37750 | 37750 | 37550 | 1468 |
| 278 | 20231020 | 144800 | 9158139250 | 37750 | 37700 | 37850 | 37700 | 645 |
| 279 | 20231020 | 144700 | 9133787250 | 37700 | 37600 | 37700 | 37600 | 156 |
| 280 | 20231020 | 144600 | 9127909650 | 37600 | 37650 | 37700 | 37600 | 546 |
| 281 | 20231020 | 144500 | 9107356450 | 37650 | 37700 | 37750 | 37650 | 214 |
| 282 | 20231020 | 144400 | 9099286350 | 37700 | 37700 | 37750 | 37700 | 152 |
| 283 | 20231020 | 144300 | 9093554500 | 37700 | 37700 | 37700 | 37650 | 220 |
| 284 | 20231020 | 144200 | 9085260850 | 37600 | 37650 | 37650 | 37550 | 939 |
| 285 | 20231020 | 144100 | 9049980550 | 37650 | 37900 | 37900 | 37650 | 3762 |
| 286 | 20231020 | 144000 | 8907701150 | 37900 | 38000 | 38000 | 37900 | 1967 |
| 287 | 20231020 | 143900 | 8833017750 | 38050 | 38100 | 38100 | 38050 | 514 |
| 288 | 20231020 | 143800 | 8813459950 | 38100 | 38100 | 38150 | 38100 | 63 |
| 289 | 20231020 | 143700 | 8811059550 | 38100 | 38100 | 38100 | 38050 | 429 |
| 290 | 20231020 | 143600 | 8794717200 | 38150 | 38200 | 38200 | 38150 | 761 |
| 291 | 20231020 | 143500 | 8765676550 | 38200 | 38150 | 38200 | 38150 | 122 |
| 292 | 20231020 | 143400 | 8761016250 | 38200 | 38200 | 38200 | 38200 | 116 |
| 293 | 20231020 | 143300 | 8756585050 | 38200 | 38250 | 38250 | 38200 | 267 |
| 294 | 20231020 | 143200 | 8746384550 | 38250 | 38200 | 38250 | 38200 | 20 |
| 295 | 20231020 | 143100 | 8745620150 | 38200 | 38200 | 38200 | 38200 | 365 |
| 296 | 20231020 | 143000 | 8731677150 | 38150 | 38100 | 38200 | 38100 | 191 |
| 297 | 20231020 | 142900 | 8724393500 | 38150 | 38150 | 38150 | 38150 | 76 |
| 298 | 20231020 | 142800 | 8721494100 | 38250 | 38200 | 38250 | 38200 | 68 |
| 299 | 20231020 | 142700 | 8718893750 | 38200 | 38200 | 38200 | 38100 | 113 |
| 300 | 20231020 | 142600 | 8714585400 | 38200 | 38200 | 38200 | 38200 | 21 |
| 301 | 20231020 | 142500 | 8713783200 | 38150 | 38200 | 38200 | 38150 | 41 |
| 302 | 20231020 | 142400 | 8712217050 | 38150 | 38150 | 38200 | 38150 | 38 |
| 303 | 20231020 | 142300 | 8710767250 | 38200 | 38200 | 38200 | 38200 | 51 |
| 304 | 20231020 | 142200 | 8708819050 | 38200 | 38250 | 38250 | 38200 | 97 |
| 305 | 20231020 | 142100 | 8705111450 | 38200 | 38200 | 38200 | 38200 | 100 |
| 306 | 20231020 | 142000 | 8701291450 | 38250 | 38200 | 38250 | 38150 | 88 |
| 307 | 20231020 | 141900 | 8697929300 | 38150 | 38150 | 38150 | 38150 | 46 |
| 308 | 20231020 | 141800 | 8696174400 | 38200 | 38150 | 38200 | 38150 | 67 |
| 309 | 20231020 | 141700 | 8693615800 | 38150 | 38100 | 38150 | 38050 | 53 |
| 310 | 20231020 | 141600 | 8691597000 | 38050 | 38100 | 38100 | 38050 | 102 |
| 311 | 20231020 | 141500 | 8687713850 | 38000 | 38100 | 38100 | 38000 | 108 |
| 312 | 20231020 | 141400 | 8683605050 | 38050 | 38050 | 38050 | 38050 | 29 |
| 313 | 20231020 | 141300 | 8682501600 | 38050 | 38000 | 38100 | 38000 | 90 |
| 314 | 20231020 | 141200 | 8679078600 | 38000 | 38150 | 38150 | 38000 | 730 |
| 315 | 20231020 | 141100 | 8651323350 | 38200 | 38200 | 38200 | 38000 | 1015 |
| 316 | 20231020 | 141000 | 8612712800 | 38200 | 38200 | 38200 | 38150 | 66 |
| 317 | 20231020 | 140900 | 8610192250 | 38150 | 38100 | 38150 | 38100 | 84 |
| 318 | 20231020 | 140800 | 8606991650 | 38150 | 38100 | 38150 | 38100 | 64 |
| 319 | 20231020 | 140700 | 8604550800 | 38100 | 38100 | 38100 | 38100 | 130 |
| 320 | 20231020 | 140600 | 8599597800 | 38100 | 38000 | 38100 | 37950 | 385 |
| 321 | 20231020 | 140500 | 8584968800 | 38000 | 38000 | 38000 | 38000 | 61 |
| 322 | 20231020 | 140400 | 8582650800 | 38000 | 38150 | 38200 | 38000 | 5568 |
| 323 | 20231020 | 140300 | 8370548400 | 38200 | 38250 | 38250 | 38200 | 764 |
| 324 | 20231020 | 140200 | 8341351350 | 38250 | 38400 | 38400 | 38250 | 157 |
| 325 | 20231020 | 140100 | 8335336400 | 38400 | 38350 | 38400 | 38350 | 95 |
| 326 | 20231020 | 140000 | 8331693100 | 38350 | 38300 | 38350 | 38300 | 46 |
| 327 | 20231020 | 135900 | 8329929300 | 38300 | 38350 | 38350 | 38300 | 583 |
| 328 | 20231020 | 135800 | 8307584850 | 38400 | 38400 | 38450 | 38400 | 173 |
| 329 | 20231020 | 135700 | 8300940600 | 38400 | 38450 | 38450 | 38400 | 216 |
| 330 | 20231020 | 135600 | 8292637600 | 38500 | 38500 | 38500 | 38500 | 47 |
| 331 | 20231020 | 135500 | 8290828100 | 38450 | 38550 | 38550 | 38450 | 4 |
| 332 | 20231020 | 135400 | 8290674200 | 38550 | 38500 | 38550 | 38500 | 1111 |
| 333 | 20231020 | 135300 | 8247894200 | 38550 | 38600 | 38600 | 38500 | 684 |
| 334 | 20231020 | 135200 | 8221525100 | 38600 | 38600 | 38600 | 38550 | 678 |
| 335 | 20231020 | 135100 | 8195356500 | 38600 | 38600 | 38650 | 38600 | 198 |
| 336 | 20231020 | 135000 | 8187712700 | 38600 | 38650 | 38650 | 38600 | 197 |
| 337 | 20231020 | 134900 | 8180101850 | 38650 | 38600 | 38650 | 38600 | 421 |
| 338 | 20231020 | 134800 | 8163846550 | 38600 | 38600 | 38600 | 38600 | 52 |
| 339 | 20231020 | 134700 | 8161839350 | 38600 | 38550 | 38600 | 38500 | 305 |
| 340 | 20231020 | 134600 | 8150080650 | 38550 | 38500 | 38550 | 38500 | 275 |
| 341 | 20231020 | 134500 | 8139479500 | 38550 | 38550 | 38600 | 38500 | 442 |
| 342 | 20231020 | 134400 | 8122455900 | 38550 | 38550 | 38550 | 38500 | 237 |
| 343 | 20231020 | 134300 | 8113322650 | 38550 | 38550 | 38600 | 38550 | 31 |
| 344 | 20231020 | 134200 | 8112126600 | 38600 | 38550 | 38600 | 38550 | 20 |
| 345 | 20231020 | 134100 | 8111355100 | 38550 | 38600 | 38650 | 38550 | 467 |
| 346 | 20231020 | 134000 | 8093337450 | 38650 | 38650 | 38650 | 38600 | 65 |
| 347 | 20231020 | 133900 | 8090826200 | 38600 | 38650 | 38650 | 38600 | 185 |
| 348 | 20231020 | 133800 | 8083678550 | 38650 | 38550 | 38650 | 38550 | 292 |
| 349 | 20231020 | 133700 | 8072407000 | 38550 | 38550 | 38550 | 38550 | 244 |
| 350 | 20231020 | 133600 | 8063000800 | 38550 | 38500 | 38600 | 38500 | 159 |
| 351 | 20231020 | 133500 | 8056873600 | 38500 | 38450 | 38500 | 38350 | 1087 |
| 352 | 20231020 | 133400 | 8015077050 | 38350 | 38450 | 38450 | 38350 | 204 |
| 353 | 20231020 | 133300 | 8007235450 | 38400 | 38450 | 38450 | 38400 | 123 |
| 354 | 20231020 | 133200 | 8002511250 | 38450 | 38400 | 38450 | 38400 | 64 |
| 355 | 20231020 | 133100 | 8000053500 | 38400 | 38350 | 38400 | 38350 | 132 |
| 356 | 20231020 | 133000 | 7994986300 | 38350 | 38550 | 38550 | 38350 | 218 |
| 357 | 20231020 | 132900 | 7986596100 | 38500 | 38400 | 38500 | 38400 | 249 |
| 358 | 20231020 | 132800 | 7977019450 | 38400 | 38400 | 38400 | 38400 | 23 |
| 359 | 20231020 | 132700 | 7976136250 | 38400 | 38400 | 38450 | 38400 | 80 |
| 360 | 20231020 | 132600 | 7973062150 | 38350 | 38400 | 38400 | 38350 | 350 |
| 361 | 20231020 | 132500 | 7959635450 | 38400 | 38450 | 38450 | 38400 | 68 |
| 362 | 20231020 | 132400 | 7957022500 | 38450 | 38400 | 38450 | 38400 | 163 |
| 363 | 20231020 | 132300 | 7950758600 | 38400 | 38350 | 38400 | 38350 | 40 |
| 364 | 20231020 | 132200 | 7949224100 | 38400 | 38400 | 38400 | 38400 | 102 |
| 365 | 20231020 | 132100 | 7945307300 | 38350 | 38350 | 38350 | 38350 | 150 |
| 366 | 20231020 | 132000 | 7939554800 | 38350 | 38350 | 38350 | 38350 | 54 |
| 367 | 20231020 | 131900 | 7937483900 | 38300 | 38300 | 38300 | 38300 | 55 |
| 368 | 20231020 | 131800 | 7935377400 | 38300 | 38300 | 38300 | 38300 | 81 |
| 369 | 20231020 | 131700 | 7932275100 | 38300 | 38350 | 38350 | 38300 | 84 |
| 370 | 20231020 | 131600 | 7929054850 | 38300 | 38250 | 38300 | 38200 | 225 |
| 371 | 20231020 | 131500 | 7920454450 | 38250 | 38250 | 38250 | 38250 | 1 |
| 372 | 20231020 | 131400 | 7920416200 | 38250 | 38300 | 38300 | 38250 | 60 |
| 373 | 20231020 | 131300 | 7918120700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 374 | 20231020 | 131200 | 7918120700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 375 | 20231020 | 131100 | 7918120700 | 38300 | 38300 | 38300 | 38300 | 7 |
| 376 | 20231020 | 131000 | 7917852600 | 38300 | 38300 | 38300 | 38300 | 24 |
| 377 | 20231020 | 130900 | 7916933400 | 38200 | 38300 | 38300 | 38200 | 629 |
| 378 | 20231020 | 130800 | 7892866200 | 38350 | 38300 | 38350 | 38300 | 231 |
| 379 | 20231020 | 130700 | 7884018700 | 38350 | 38350 | 38350 | 38350 | 68 |
| 380 | 20231020 | 130600 | 7881410900 | 38350 | 38450 | 38450 | 38350 | 28 |
| 381 | 20231020 | 130500 | 7880337000 | 38450 | 38250 | 38450 | 38250 | 380 |
| 382 | 20231020 | 130400 | 7865763400 | 38250 | 38350 | 38350 | 38250 | 405 |
| 383 | 20231020 | 130300 | 7850256800 | 38350 | 38350 | 38350 | 38350 | 77 |
| 384 | 20231020 | 130200 | 7847303850 | 38400 | 38300 | 38400 | 38300 | 182 |
| 385 | 20231020 | 130100 | 7840323550 | 38250 | 38300 | 38300 | 38250 | 47 |
| 386 | 20231020 | 130000 | 7838523550 | 38300 | 38300 | 38300 | 38300 | 5 |
| 387 | 20231020 | 125900 | 7838332050 | 38250 | 38300 | 38300 | 38250 | 251 |
| 388 | 20231020 | 125800 | 7828723750 | 38350 | 38350 | 38350 | 38350 | 10 |
| 389 | 20231020 | 125700 | 7828340250 | 38300 | 38300 | 38300 | 38300 | 16 |
| 390 | 20231020 | 125600 | 7827727450 | 38300 | 38300 | 38300 | 38300 | 24 |
| 391 | 20231020 | 125500 | 7826808250 | 38400 | 38400 | 38400 | 38400 | 46 |
| 392 | 20231020 | 125400 | 7825041850 | 38400 | 38400 | 38400 | 38400 | 105 |
| 393 | 20231020 | 125300 | 7821009850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 394 | 20231020 | 125200 | 7821009850 | 38400 | 38350 | 38400 | 38350 | 51 |
| 395 | 20231020 | 125100 | 7819051500 | 38400 | 38300 | 38400 | 38300 | 78 |
| 396 | 20231020 | 125000 | 7816059900 | 38100 | 38250 | 38250 | 38100 | 128 |
| 397 | 20231020 | 124900 | 7811174750 | 38200 | 38200 | 38200 | 38200 | 50 |
| 398 | 20231020 | 124800 | 7809264750 | 38150 | 38250 | 38250 | 38150 | 362 |
| 399 | 20231020 | 124700 | 7795449950 | 38250 | 38250 | 38250 | 38250 | 65 |
| 400 | 20231020 | 124600 | 7792963700 | 38250 | 38250 | 38250 | 38250 | 26 |
| 401 | 20231020 | 124500 | 7791969200 | 38250 | 38150 | 38250 | 38150 | 353 |
| 402 | 20231020 | 124400 | 7778485500 | 38150 | 38150 | 38150 | 38150 | 130 |
| 403 | 20231020 | 124300 | 7773526000 | 38150 | 38100 | 38150 | 38100 | 52 |
| 404 | 20231020 | 124200 | 7771542700 | 38100 | 38150 | 38150 | 38100 | 314 |
| 405 | 20231020 | 124100 | 7759569550 | 38150 | 38200 | 38200 | 38150 | 1016 |
| 406 | 20231020 | 124000 | 7720760050 | 38250 | 38250 | 38250 | 38250 | 112 |
| 407 | 20231020 | 123900 | 7716476050 | 38250 | 38250 | 38250 | 38250 | 205 |
| 408 | 20231020 | 123800 | 7708634800 | 38300 | 38300 | 38300 | 38300 | 50 |
| 409 | 20231020 | 123700 | 7706719800 | 38250 | 38250 | 38250 | 38250 | 118 |
| 410 | 20231020 | 123600 | 7702206300 | 38250 | 38250 | 38250 | 38250 | 34 |
| 411 | 20231020 | 123500 | 7700905800 | 38250 | 38250 | 38250 | 38250 | 35 |
| 412 | 20231020 | 123400 | 7699567050 | 38250 | 38250 | 38250 | 38250 | 10 |
| 413 | 20231020 | 123300 | 7699184550 | 38250 | 38250 | 38250 | 38250 | 596 |
| 414 | 20231020 | 123200 | 7676387550 | 38200 | 38250 | 38250 | 38150 | 50 |
| 415 | 20231020 | 123100 | 7674478350 | 38150 | 38300 | 38300 | 38150 | 54 |
| 416 | 20231020 | 123000 | 7672413450 | 38300 | 38300 | 38300 | 38300 | 27 |
| 417 | 20231020 | 122900 | 7671379350 | 38300 | 38250 | 38300 | 38250 | 362 |
| 418 | 20231020 | 122800 | 7657531850 | 38150 | 38200 | 38200 | 38150 | 246 |
| 419 | 20231020 | 122700 | 7648143550 | 38250 | 38250 | 38250 | 38200 | 13 |
| 420 | 20231020 | 122600 | 7647646650 | 38200 | 38250 | 38250 | 38200 | 556 |
| 421 | 20231020 | 122500 | 7626379700 | 38300 | 38300 | 38300 | 38300 | 128 |
| 422 | 20231020 | 122400 | 7621477300 | 38400 | 38450 | 38450 | 38350 | 135 |
| 423 | 20231020 | 122300 | 7616292950 | 38450 | 38250 | 38450 | 38250 | 202 |
| 424 | 20231020 | 122200 | 7608546000 | 38250 | 38250 | 38250 | 38250 | 4 |
| 425 | 20231020 | 122100 | 7608393000 | 38250 | 38200 | 38250 | 38200 | 358 |
| 426 | 20231020 | 122000 | 7594700100 | 38150 | 38150 | 38150 | 38150 | 45 |
| 427 | 20231020 | 121900 | 7592983350 | 38250 | 38150 | 38250 | 38100 | 193 |
| 428 | 20231020 | 121800 | 7585624250 | 38150 | 38200 | 38200 | 38150 | 316 |
| 429 | 20231020 | 121700 | 7573560900 | 38200 | 38150 | 38200 | 38150 | 159 |
| 430 | 20231020 | 121600 | 7567490100 | 38200 | 38150 | 38250 | 38100 | 100 |
| 431 | 20231020 | 121500 | 7563677250 | 38100 | 38250 | 38250 | 38100 | 575 |
| 432 | 20231020 | 121400 | 7541744950 | 38250 | 38300 | 38300 | 38200 | 508 |
| 433 | 20231020 | 121300 | 7522304550 | 38400 | 38250 | 38400 | 38250 | 399 |
| 434 | 20231020 | 121200 | 7507036950 | 38300 | 38500 | 38500 | 38300 | 587 |
| 435 | 20231020 | 121100 | 7484508350 | 38450 | 38500 | 38600 | 38450 | 845 |
| 436 | 20231020 | 121000 | 7451974200 | 38500 | 38650 | 38750 | 38500 | 967 |
| 437 | 20231020 | 120900 | 7414617100 | 38650 | 38850 | 38850 | 38400 | 1325 |
| 438 | 20231020 | 120800 | 7363274250 | 38850 | 38700 | 38850 | 38700 | 1543 |
| 439 | 20231020 | 120700 | 7303488350 | 38700 | 38550 | 38700 | 38450 | 1189 |
| 440 | 20231020 | 120600 | 7257618600 | 38550 | 38400 | 38550 | 38400 | 1727 |
| 441 | 20231020 | 120500 | 7191141500 | 38400 | 38400 | 38500 | 38400 | 748 |
| 442 | 20231020 | 120400 | 7162385700 | 38350 | 38250 | 38350 | 38250 | 1462 |
| 443 | 20231020 | 120300 | 7106379550 | 38250 | 38250 | 38250 | 38250 | 285 |
| 444 | 20231020 | 120200 | 7095478300 | 38250 | 38200 | 38250 | 38200 | 477 |
| 445 | 20231020 | 120100 | 7077242400 | 38200 | 38250 | 38250 | 38200 | 231 |
| 446 | 20231020 | 120000 | 7068413200 | 38200 | 38200 | 38250 | 38200 | 279 |
| 447 | 20231020 | 115900 | 7057750050 | 38200 | 38250 | 38250 | 38200 | 435 |
| 448 | 20231020 | 115800 | 7041112950 | 38250 | 38200 | 38250 | 38200 | 546 |
| 449 | 20231020 | 115700 | 7020241900 | 38100 | 38100 | 38150 | 37750 | 983 |
| 450 | 20231020 | 115600 | 6982886900 | 38100 | 38200 | 38200 | 38050 | 371 |
| 451 | 20231020 | 115500 | 6968738450 | 38200 | 38150 | 38250 | 38150 | 699 |
| 452 | 20231020 | 115400 | 6942045350 | 38150 | 38150 | 38200 | 38100 | 885 |
| 453 | 20231020 | 115300 | 6908285600 | 38100 | 37850 | 38100 | 37850 | 1795 |
| 454 | 20231020 | 115200 | 6840153550 | 37700 | 37700 | 37850 | 37700 | 464 |
| 455 | 20231020 | 115100 | 6822617600 | 37600 | 37850 | 37850 | 37600 | 1483 |
| 456 | 20231020 | 115000 | 6766765000 | 37800 | 37850 | 37850 | 37800 | 63 |
| 457 | 20231020 | 114900 | 6764382950 | 37800 | 37750 | 37800 | 37750 | 88 |
| 458 | 20231020 | 114800 | 6761056850 | 37800 | 37750 | 37800 | 37750 | 37 |
| 459 | 20231020 | 114700 | 6759659600 | 37750 | 37700 | 37750 | 37700 | 10 |
| 460 | 20231020 | 114600 | 6759282300 | 37700 | 37800 | 37850 | 37700 | 316 |
| 461 | 20231020 | 114500 | 6747331450 | 37800 | 37800 | 37800 | 37650 | 487 |
| 462 | 20231020 | 114400 | 6728971450 | 37850 | 37750 | 37850 | 37750 | 124 |
| 463 | 20231020 | 114300 | 6724283250 | 37750 | 37650 | 37750 | 37650 | 89 |
| 464 | 20231020 | 114200 | 6720923900 | 37650 | 37650 | 37750 | 37650 | 169 |
| 465 | 20231020 | 114100 | 6714547900 | 37650 | 37650 | 37650 | 37650 | 38 |
| 466 | 20231020 | 114000 | 6713117200 | 37700 | 37700 | 37700 | 37700 | 50 |
| 467 | 20231020 | 113900 | 6711232200 | 37600 | 37600 | 37650 | 37550 | 509 |
| 468 | 20231020 | 113800 | 6692096350 | 37600 | 37600 | 37700 | 37600 | 129 |
| 469 | 20231020 | 113700 | 6687233950 | 37600 | 37600 | 37600 | 37600 | 214 |
| 470 | 20231020 | 113600 | 6679187550 | 37750 | 37600 | 37750 | 37600 | 325 |
| 471 | 20231020 | 113500 | 6666951350 | 37600 | 37600 | 37600 | 37600 | 290 |
| 472 | 20231020 | 113400 | 6656047350 | 37600 | 37700 | 37700 | 37500 | 47 |
| 473 | 20231020 | 113300 | 6654279350 | 37500 | 37600 | 37600 | 37500 | 1004 |
| 474 | 20231020 | 113200 | 6616612050 | 37550 | 37550 | 37550 | 37550 | 11 |
| 475 | 20231020 | 113100 | 6616199000 | 37550 | 37600 | 37600 | 37550 | 1009 |
| 476 | 20231020 | 113000 | 6578299100 | 37700 | 37750 | 37750 | 37700 | 21 |
| 477 | 20231020 | 112900 | 6577507350 | 37550 | 37700 | 37750 | 37550 | 188 |
| 478 | 20231020 | 112800 | 6570428500 | 37550 | 37600 | 37600 | 37550 | 870 |
| 479 | 20231020 | 112700 | 6537757500 | 37700 | 37700 | 37700 | 37550 | 488 |
| 480 | 20231020 | 112600 | 6519425350 | 37750 | 37700 | 37750 | 37700 | 143 |
| 481 | 20231020 | 112500 | 6514034050 | 37700 | 37550 | 37700 | 37550 | 6 |
| 482 | 20231020 | 112400 | 6513808600 | 37550 | 37550 | 37550 | 37550 | 166 |
| 483 | 20231020 | 112300 | 6507575300 | 37550 | 37550 | 37550 | 37500 | 471 |
| 484 | 20231020 | 112200 | 6489900650 | 37550 | 37650 | 37650 | 37550 | 2178 |
| 485 | 20231020 | 112100 | 6408063000 | 37650 | 37700 | 37750 | 37650 | 806 |
| 486 | 20231020 | 112000 | 6377691700 | 37700 | 37700 | 37700 | 37700 | 13 |
| 487 | 20231020 | 111900 | 6377201600 | 37650 | 37700 | 37700 | 37650 | 4 |
| 488 | 20231020 | 111800 | 6377050900 | 37700 | 37650 | 37700 | 37600 | 478 |
| 489 | 20231020 | 111700 | 6359058850 | 37700 | 37700 | 37700 | 37700 | 84 |
| 490 | 20231020 | 111600 | 6355892050 | 37700 | 37700 | 37700 | 37700 | 53 |
| 491 | 20231020 | 111500 | 6353893950 | 37700 | 37750 | 37750 | 37700 | 537 |
| 492 | 20231020 | 111400 | 6333637500 | 37750 | 37750 | 37750 | 37750 | 3 |
| 493 | 20231020 | 111300 | 6333524250 | 37750 | 37750 | 37900 | 37700 | 435 |
| 494 | 20231020 | 111200 | 6317122100 | 37750 | 37750 | 37750 | 37750 | 3 |
| 495 | 20231020 | 111100 | 6317008850 | 37800 | 37800 | 37800 | 37800 | 6 |
| 496 | 20231020 | 111000 | 6316782050 | 37750 | 37850 | 37850 | 37750 | 215 |
| 497 | 20231020 | 110900 | 6308665100 | 37850 | 37900 | 37950 | 37700 | 505 |
| 498 | 20231020 | 110800 | 6289597100 | 37750 | 37750 | 37800 | 37750 | 535 |
| 499 | 20231020 | 110700 | 6269398700 | 37750 | 37700 | 37800 | 37700 | 58 |
| 500 | 20231020 | 110600 | 6267208600 | 37700 | 37700 | 37700 | 37700 | 0 |
| 501 | 20231020 | 110500 | 6267208600 | 37700 | 37700 | 37700 | 37700 | 98 |
| 502 | 20231020 | 110400 | 6263514000 | 37700 | 37700 | 37750 | 37700 | 210 |
| 503 | 20231020 | 110300 | 6255596750 | 37700 | 37800 | 37850 | 37700 | 1099 |
| 504 | 20231020 | 110200 | 6214108350 | 37800 | 37800 | 37800 | 37750 | 727 |
| 505 | 20231020 | 110100 | 6186637850 | 37850 | 37800 | 37850 | 37800 | 10 |
| 506 | 20231020 | 110000 | 6186259550 | 37800 | 37800 | 37800 | 37800 | 5 |
| 507 | 20231020 | 105900 | 6186070550 | 37800 | 37800 | 37800 | 37800 | 53 |
| 508 | 20231020 | 105800 | 6184067150 | 37750 | 37800 | 38000 | 37750 | 629 |
| 509 | 20231020 | 105700 | 6160264550 | 37800 | 37800 | 37800 | 37700 | 493 |
| 510 | 20231020 | 105600 | 6141655300 | 37750 | 37800 | 37800 | 37750 | 184 |
| 511 | 20231020 | 105500 | 6134706600 | 37750 | 37800 | 37850 | 37750 | 468 |
| 512 | 20231020 | 105400 | 6117015300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 513 | 20231020 | 105300 | 6117015300 | 38000 | 37900 | 38050 | 37650 | 722 |
| 514 | 20231020 | 105200 | 6089705950 | 37900 | 37900 | 38050 | 37850 | 735 |
| 515 | 20231020 | 105100 | 6061793900 | 37850 | 37650 | 37850 | 37600 | 679 |
| 516 | 20231020 | 105000 | 6036219550 | 37600 | 37650 | 37650 | 37600 | 90 |
| 517 | 20231020 | 104900 | 6032835050 | 37600 | 37650 | 37650 | 37600 | 296 |
| 518 | 20231020 | 104800 | 6021700300 | 37650 | 37650 | 37700 | 37600 | 797 |
| 519 | 20231020 | 104700 | 5991719150 | 37650 | 37650 | 37650 | 37650 | 11 |
| 520 | 20231020 | 104600 | 5991305000 | 37650 | 37650 | 37650 | 37650 | 11 |
| 521 | 20231020 | 104500 | 5990890850 | 37650 | 37650 | 37650 | 37600 | 1673 |
| 522 | 20231020 | 104400 | 5927929050 | 37650 | 37700 | 37700 | 37650 | 181 |
| 523 | 20231020 | 104300 | 5921105400 | 37700 | 37650 | 37700 | 37650 | 454 |
| 524 | 20231020 | 104200 | 5904010750 | 37700 | 37650 | 37700 | 37650 | 17 |
| 525 | 20231020 | 104100 | 5903370200 | 37650 | 37650 | 37650 | 37650 | 70 |
| 526 | 20231020 | 104000 | 5900734700 | 37700 | 37700 | 37700 | 37700 | 311 |
| 527 | 20231020 | 103900 | 5889010000 | 37650 | 37700 | 37700 | 37650 | 598 |
| 528 | 20231020 | 103800 | 5866485350 | 37700 | 37750 | 37750 | 37700 | 576 |
| 529 | 20231020 | 103700 | 5844760350 | 37750 | 37750 | 37750 | 37750 | 30 |
| 530 | 20231020 | 103600 | 5843627850 | 37700 | 37650 | 37700 | 37650 | 33 |
| 531 | 20231020 | 103500 | 5842383950 | 37650 | 37600 | 37700 | 37600 | 387 |
| 532 | 20231020 | 103400 | 5827818200 | 37600 | 37650 | 37650 | 37600 | 449 |
| 533 | 20231020 | 103300 | 5810918050 | 37650 | 37750 | 37750 | 37650 | 914 |
| 534 | 20231020 | 103200 | 5776467450 | 37750 | 37800 | 37800 | 37750 | 161 |
| 535 | 20231020 | 103100 | 5770389550 | 37750 | 37900 | 37900 | 37750 | 371 |
| 536 | 20231020 | 103000 | 5756341850 | 37850 | 37750 | 37850 | 37750 | 310 |
| 537 | 20231020 | 102900 | 5744629450 | 37650 | 37600 | 37700 | 37600 | 447 |
| 538 | 20231020 | 102800 | 5727809700 | 37600 | 37650 | 37650 | 37500 | 527 |
| 539 | 20231020 | 102700 | 5708005550 | 37700 | 37650 | 37700 | 37550 | 775 |
| 540 | 20231020 | 102600 | 5678872200 | 37650 | 37650 | 37650 | 37600 | 60 |
| 541 | 20231020 | 102500 | 5676613350 | 37650 | 37700 | 37700 | 37650 | 497 |
| 542 | 20231020 | 102400 | 5657896900 | 37650 | 37700 | 37700 | 37650 | 79 |
| 543 | 20231020 | 102300 | 5654919200 | 37700 | 37700 | 37700 | 37600 | 615 |
| 544 | 20231020 | 102200 | 5631766200 | 37700 | 37650 | 37700 | 37650 | 193 |
| 545 | 20231020 | 102100 | 5624494750 | 37600 | 37650 | 37700 | 37600 | 1475 |
| 546 | 20231020 | 102000 | 5569007600 | 37700 | 37800 | 37800 | 37650 | 999 |
| 547 | 20231020 | 101900 | 5531335700 | 37750 | 37650 | 37750 | 37600 | 1699 |
| 548 | 20231020 | 101800 | 5467347000 | 37650 | 37300 | 37750 | 37250 | 2204 |
| 549 | 20231020 | 101700 | 5384606600 | 37300 | 37400 | 37400 | 37250 | 1720 |
| 550 | 20231020 | 101600 | 5320403500 | 37350 | 37400 | 37400 | 37350 | 376 |
| 551 | 20231020 | 101500 | 5306343800 | 37400 | 37500 | 37500 | 37350 | 934 |
| 552 | 20231020 | 101400 | 5271443050 | 37500 | 37400 | 37500 | 37350 | 171 |
| 553 | 20231020 | 101300 | 5265054800 | 37350 | 37400 | 37400 | 37350 | 830 |
| 554 | 20231020 | 101200 | 5234042350 | 37350 | 37350 | 37350 | 37350 | 274 |
| 555 | 20231020 | 101100 | 5223808450 | 37350 | 37350 | 37350 | 37300 | 829 |
| 556 | 20231020 | 101000 | 5192858350 | 37450 | 37500 | 37500 | 37300 | 1377 |
| 557 | 20231020 | 100900 | 5141350650 | 37500 | 37600 | 37600 | 37500 | 2203 |
| 558 | 20231020 | 100800 | 5058584050 | 37600 | 37650 | 37700 | 37600 | 967 |
| 559 | 20231020 | 100700 | 5022208500 | 37650 | 37600 | 37650 | 37600 | 181 |
| 560 | 20231020 | 100600 | 5015398350 | 37600 | 37650 | 37650 | 37600 | 127 |
| 561 | 20231020 | 100500 | 5010622100 | 37650 | 37600 | 37650 | 37600 | 191 |
| 562 | 20231020 | 100400 | 5003438200 | 37600 | 37600 | 37650 | 37600 | 69 |
| 563 | 20231020 | 100300 | 5000843700 | 37600 | 37650 | 37750 | 37500 | 2443 |
| 564 | 20231020 | 100200 | 4909151750 | 37650 | 37600 | 37750 | 37600 | 256 |
| 565 | 20231020 | 100100 | 4899524300 | 37600 | 37650 | 37650 | 37550 | 37 |
| 566 | 20231020 | 100000 | 4898133450 | 37500 | 37650 | 37700 | 37500 | 2025 |
| 567 | 20231020 | 095900 | 4822054400 | 37700 | 37600 | 37700 | 37600 | 459 |
| 568 | 20231020 | 095800 | 4804792950 | 37600 | 37550 | 37650 | 37550 | 972 |
| 569 | 20231020 | 095700 | 4768275800 | 37550 | 37700 | 37700 | 37550 | 1828 |
| 570 | 20231020 | 095600 | 4699547950 | 37700 | 37750 | 37750 | 37650 | 1192 |
| 571 | 20231020 | 095500 | 4654592300 | 37800 | 37850 | 37950 | 37750 | 369 |
| 572 | 20231020 | 095400 | 4640643450 | 37800 | 37850 | 37850 | 37750 | 490 |
| 573 | 20231020 | 095300 | 4622121500 | 37800 | 37750 | 37850 | 37750 | 496 |
| 574 | 20231020 | 095200 | 4603394350 | 37800 | 37750 | 38100 | 37750 | 999 |
| 575 | 20231020 | 095100 | 4565621000 | 37750 | 37850 | 37900 | 37700 | 1347 |
| 576 | 20231020 | 095000 | 4514796700 | 37700 | 37650 | 37800 | 37650 | 1258 |
| 577 | 20231020 | 094900 | 4467335850 | 37600 | 37900 | 37900 | 37600 | 5508 |
| 578 | 20231020 | 094800 | 4259818900 | 37900 | 38000 | 38050 | 37850 | 991 |
| 579 | 20231020 | 094700 | 4222201250 | 38000 | 38050 | 38050 | 38000 | 338 |
| 580 | 20231020 | 094600 | 4209351950 | 38050 | 38000 | 38050 | 38000 | 44 |
| 581 | 20231020 | 094500 | 4207678000 | 38000 | 38000 | 38000 | 37900 | 688 |
| 582 | 20231020 | 094400 | 4181555150 | 38000 | 38100 | 38100 | 38000 | 362 |
| 583 | 20231020 | 094300 | 4167788000 | 38100 | 38100 | 38100 | 38000 | 511 |
| 584 | 20231020 | 094200 | 4148326650 | 38100 | 38250 | 38250 | 38100 | 1812 |
| 585 | 20231020 | 094100 | 4079180200 | 38250 | 38300 | 38300 | 38200 | 424 |
| 586 | 20231020 | 094000 | 4062957350 | 38300 | 38350 | 38350 | 38200 | 784 |
| 587 | 20231020 | 093900 | 4032951550 | 38350 | 38400 | 38400 | 38150 | 1138 |
| 588 | 20231020 | 093800 | 3989362100 | 38400 | 38050 | 38400 | 38000 | 1821 |
| 589 | 20231020 | 093700 | 3919873350 | 38050 | 38250 | 38250 | 38050 | 407 |
| 590 | 20231020 | 093600 | 3904368750 | 38100 | 38150 | 38200 | 38100 | 576 |
| 591 | 20231020 | 093500 | 3882370250 | 38050 | 38000 | 38050 | 37950 | 113 |
| 592 | 20231020 | 093400 | 3878074300 | 37950 | 37850 | 37950 | 37850 | 349 |
| 593 | 20231020 | 093300 | 3864849650 | 37850 | 38050 | 38050 | 37850 | 1692 |
| 594 | 20231020 | 093200 | 3800710500 | 37950 | 38150 | 38150 | 37950 | 2126 |
| 595 | 20231020 | 093100 | 3719780700 | 38200 | 38250 | 38300 | 38150 | 742 |
| 596 | 20231020 | 093000 | 3691396600 | 38250 | 38200 | 38250 | 38200 | 752 |
| 597 | 20231020 | 092900 | 3662642250 | 38200 | 38150 | 38200 | 38100 | 477 |
| 598 | 20231020 | 092800 | 3644443050 | 38150 | 38200 | 38200 | 38050 | 759 |
| 599 | 20231020 | 092700 | 3615514850 | 38200 | 38200 | 38300 | 38000 | 1071 |
| 600 | 20231020 | 092600 | 3574662550 | 38250 | 38050 | 38250 | 38050 | 578 |
| 601 | 20231020 | 092500 | 3552607300 | 38000 | 38000 | 38000 | 37950 | 1377 |
| 602 | 20231020 | 092400 | 3500292450 | 38000 | 37850 | 38000 | 37850 | 971 |
| 603 | 20231020 | 092300 | 3463485300 | 37850 | 37800 | 37850 | 37650 | 782 |
| 604 | 20231020 | 092200 | 3433958450 | 37800 | 37800 | 37850 | 37700 | 1730 |
| 605 | 20231020 | 092100 | 3368571500 | 37800 | 37650 | 37800 | 37600 | 1812 |
| 606 | 20231020 | 092000 | 3300280850 | 37650 | 37600 | 37650 | 37600 | 1615 |
| 607 | 20231020 | 091900 | 3239524200 | 37600 | 37700 | 37700 | 37550 | 3456 |
| 608 | 20231020 | 091800 | 3109515150 | 37750 | 37800 | 37850 | 37650 | 1097 |
| 609 | 20231020 | 091700 | 3068146100 | 37850 | 37800 | 37850 | 37650 | 2665 |
| 610 | 20231020 | 091600 | 2967555750 | 37850 | 38000 | 38000 | 37800 | 2846 |
| 611 | 20231020 | 091500 | 2859752350 | 38000 | 38250 | 38300 | 38000 | 4822 |
| 612 | 20231020 | 091400 | 2676251500 | 38250 | 38300 | 38300 | 38250 | 507 |
| 613 | 20231020 | 091300 | 2656853100 | 38250 | 38250 | 38300 | 38200 | 989 |
| 614 | 20231020 | 091200 | 2619046250 | 38250 | 38250 | 38300 | 38250 | 1036 |
| 615 | 20231020 | 091100 | 2579405500 | 38150 | 38000 | 38250 | 38000 | 733 |
| 616 | 20231020 | 091000 | 2551494850 | 38050 | 38150 | 38200 | 38000 | 4475 |
| 617 | 20231020 | 090900 | 2381135250 | 38200 | 38200 | 38250 | 38100 | 2223 |
| 618 | 20231020 | 090800 | 2296277400 | 38250 | 38200 | 38250 | 38100 | 1911 |
| 619 | 20231020 | 090700 | 2223371350 | 38150 | 38300 | 38300 | 38150 | 4294 |
| 620 | 20231020 | 090600 | 2059414350 | 38300 | 38300 | 38450 | 38200 | 4757 |
| 621 | 20231020 | 090500 | 1877030800 | 38300 | 38750 | 38800 | 38150 | 7451 |
| 622 | 20231020 | 090400 | 1590610050 | 38800 | 38650 | 39000 | 38650 | 2589 |
| 623 | 20231020 | 090300 | 1490000400 | 38600 | 39050 | 39050 | 38600 | 8043 |
| 624 | 20231020 | 090200 | 1178182950 | 39000 | 39400 | 39400 | 39000 | 7427 |
| 625 | 20231020 | 090100 | 887476150 | 39450 | 39500 | 39700 | 39300 | 3173 |
| 626 | 20231020 | 090000 | 762355850 | 39500 | 39600 | 39900 | 39200 | 13612 |