34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 3 | 20231020 | 191700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20231020 | 191600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20231020 | 191500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20231020 | 191400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20231020 | 191300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20231020 | 191200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20231020 | 191100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20231020 | 191000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20231020 | 190900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20231020 | 190800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20231020 | 190700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20231020 | 190600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20231020 | 190500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20231020 | 190400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20231020 | 190300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20231020 | 190200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20231020 | 190100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20231020 | 190000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20231020 | 185900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20231020 | 185800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20231020 | 185700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20231020 | 185600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20231020 | 185500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20231020 | 185400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20231020 | 185300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20231020 | 185200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20231020 | 185100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20231020 | 185000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20231020 | 184900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20231020 | 184800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 33 | 20231020 | 184700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20231020 | 184600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20231020 | 184500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20231020 | 184400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20231020 | 184300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20231020 | 184200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20231020 | 184100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20231020 | 184000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20231020 | 183900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20231020 | 183800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20231020 | 183700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20231020 | 183600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20231020 | 183500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20231020 | 183400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20231020 | 183300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20231020 | 183200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20231020 | 183100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20231020 | 183000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20231020 | 182900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20231020 | 182800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20231020 | 182700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20231020 | 182600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20231020 | 182500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20231020 | 182400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20231020 | 182300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20231020 | 182200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20231020 | 182100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20231020 | 182000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20231020 | 181900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20231020 | 181800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 63 | 20231020 | 181700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20231020 | 181600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20231020 | 181500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20231020 | 181400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20231020 | 181300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20231020 | 181200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20231020 | 181100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20231020 | 181000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20231020 | 180900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20231020 | 180800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20231020 | 180700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20231020 | 180600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20231020 | 180500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20231020 | 180400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20231020 | 180300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20231020 | 180200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20231020 | 180100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20231020 | 180000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20231020 | 175900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20231020 | 175800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20231020 | 175700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20231020 | 175600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20231020 | 175500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20231020 | 175400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20231020 | 175300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20231020 | 175200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20231020 | 175100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20231020 | 175000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20231020 | 174900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20231020 | 174800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 93 | 20231020 | 174700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20231020 | 174600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20231020 | 174500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20231020 | 174400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20231020 | 174300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20231020 | 174200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20231020 | 174100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20231020 | 174000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20231020 | 173900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20231020 | 173800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20231020 | 173700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20231020 | 173600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20231020 | 173500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20231020 | 173400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20231020 | 173300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20231020 | 173200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20231020 | 173100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20231020 | 173000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20231020 | 172900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20231020 | 172800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20231020 | 172700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20231020 | 172600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20231020 | 172500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20231020 | 172400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20231020 | 172300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20231020 | 172200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20231020 | 172100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20231020 | 172000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20231020 | 171900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20231020 | 171800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 123 | 20231020 | 171700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20231020 | 171600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20231020 | 171500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20231020 | 171400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20231020 | 171300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20231020 | 171200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20231020 | 171100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20231020 | 171000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20231020 | 170900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20231020 | 170800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20231020 | 170700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20231020 | 170600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20231020 | 170500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20231020 | 170400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20231020 | 170300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20231020 | 170200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20231020 | 170100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20231020 | 170000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20231020 | 165900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20231020 | 165800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20231020 | 165700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20231020 | 165600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20231020 | 165500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20231020 | 165400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20231020 | 165300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20231020 | 165200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20231020 | 165100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20231020 | 165000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20231020 | 164900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20231020 | 164800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 153 | 20231020 | 164700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20231020 | 164600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20231020 | 164500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20231020 | 164400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20231020 | 164300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20231020 | 164200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20231020 | 164100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20231020 | 164000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20231020 | 163900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20231020 | 163800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20231020 | 163700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20231020 | 163600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20231020 | 163500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20231020 | 163400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20231020 | 163300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20231020 | 163200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20231020 | 163100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20231020 | 163000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20231020 | 162900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20231020 | 162800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20231020 | 162700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20231020 | 162600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20231020 | 162500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20231020 | 162400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20231020 | 162300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20231020 | 162200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20231020 | 162100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20231020 | 162000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20231020 | 161900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20231020 | 161800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 183 | 20231020 | 161700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20231020 | 161600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20231020 | 161500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20231020 | 161400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20231020 | 161300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20231020 | 161200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20231020 | 161100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20231020 | 161000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20231020 | 160900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20231020 | 160800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20231020 | 160700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20231020 | 160600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20231020 | 160500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20231020 | 160400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20231020 | 160300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20231020 | 160200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20231020 | 160100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20231020 | 160000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20231020 | 155900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20231020 | 155800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20231020 | 155700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20231020 | 155600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20231020 | 155500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20231020 | 155400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20231020 | 155300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20231020 | 155200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20231020 | 155100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20231020 | 155000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20231020 | 154900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20231020 | 154800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 213 | 20231020 | 154700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20231020 | 154600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20231020 | 154500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20231020 | 154400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20231020 | 154300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20231020 | 154200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20231020 | 154100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20231020 | 154000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20231020 | 153900 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20231020 | 153800 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20231020 | 153700 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20231020 | 153600 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20231020 | 153500 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20231020 | 153400 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20231020 | 153300 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20231020 | 153200 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20231020 | 153100 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20231020 | 153000 | 20048014250 | 47750 | 47750 | 47750 | 47750 | 14208 |
| 231 | 20231020 | 152900 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20231020 | 152800 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20231020 | 152700 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20231020 | 152600 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20231020 | 152500 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20231020 | 152400 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20231020 | 152300 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20231020 | 152200 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20231020 | 152100 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20231020 | 152000 | 19369582250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20231020 | 151900 | 19369582250 | 47800 | 47800 | 47800 | 47700 | 2893 |
| 242 | 20231020 | 151800 | 19231439100 | 47800 | 47850 | 47850 | 47750 | 662 |
| 243 | 20231020 | 151700 | 19199792250 | 47850 | 47800 | 47850 | 47750 | 1640 |
| 244 | 20231020 | 151600 | 19121400100 | 47800 | 47850 | 47850 | 47750 | 1183 |
| 245 | 20231020 | 151500 | 19064848100 | 47850 | 47900 | 47900 | 47800 | 604 |
| 246 | 20231020 | 151400 | 19035950350 | 47900 | 47850 | 47900 | 47800 | 885 |
| 247 | 20231020 | 151300 | 18993596600 | 47850 | 47800 | 47850 | 47800 | 857 |
| 248 | 20231020 | 151200 | 18952619300 | 47800 | 47800 | 47800 | 47750 | 2478 |
| 249 | 20231020 | 151100 | 18834209250 | 47800 | 47750 | 47800 | 47750 | 1201 |
| 250 | 20231020 | 151000 | 18776843050 | 47800 | 47800 | 47800 | 47750 | 565 |
| 251 | 20231020 | 150900 | 18749838850 | 47800 | 47750 | 47800 | 47750 | 303 |
| 252 | 20231020 | 150800 | 18735359550 | 47800 | 47800 | 47800 | 47750 | 558 |
| 253 | 20231020 | 150700 | 18708696400 | 47800 | 47750 | 47850 | 47700 | 4920 |
| 254 | 20231020 | 150600 | 18473597250 | 47750 | 47750 | 47750 | 47700 | 2633 |
| 255 | 20231020 | 150500 | 18347988650 | 47750 | 47850 | 47850 | 47700 | 2050 |
| 256 | 20231020 | 150400 | 18250025500 | 47800 | 47850 | 47850 | 47750 | 1969 |
| 257 | 20231020 | 150300 | 18155914050 | 47850 | 47750 | 47850 | 47700 | 3465 |
| 258 | 20231020 | 150200 | 17990443900 | 47750 | 47750 | 47750 | 47700 | 1007 |
| 259 | 20231020 | 150100 | 17942405950 | 47750 | 47800 | 47850 | 47700 | 5384 |
| 260 | 20231020 | 150000 | 17685187000 | 47800 | 47800 | 47850 | 47800 | 480 |
| 261 | 20231020 | 145900 | 17662224200 | 47800 | 47850 | 47850 | 47800 | 107 |
| 262 | 20231020 | 145800 | 17657105650 | 47800 | 47850 | 47850 | 47800 | 734 |
| 263 | 20231020 | 145700 | 17621988500 | 47850 | 47900 | 47900 | 47800 | 633 |
| 264 | 20231020 | 145600 | 17591697900 | 47900 | 47850 | 47900 | 47850 | 762 |
| 265 | 20231020 | 145500 | 17555228000 | 47900 | 47850 | 47900 | 47850 | 1831 |
| 266 | 20231020 | 145400 | 17467600650 | 47900 | 47900 | 47900 | 47850 | 240 |
| 267 | 20231020 | 145300 | 17456106000 | 47900 | 47900 | 47900 | 47850 | 528 |
| 268 | 20231020 | 145200 | 17430817050 | 47900 | 47900 | 47900 | 47850 | 232 |
| 269 | 20231020 | 145100 | 17419706500 | 47900 | 47900 | 47950 | 47850 | 1457 |
| 270 | 20231020 | 145000 | 17349913100 | 47900 | 47900 | 47950 | 47900 | 347 |
| 271 | 20231020 | 144900 | 17333277600 | 47950 | 48000 | 48000 | 47900 | 531 |
| 272 | 20231020 | 144800 | 17307817200 | 48000 | 47950 | 48000 | 47950 | 468 |
| 273 | 20231020 | 144700 | 17285362100 | 47950 | 48000 | 48000 | 47900 | 2522 |
| 274 | 20231020 | 144600 | 17164492450 | 48000 | 48000 | 48000 | 47900 | 252 |
| 275 | 20231020 | 144500 | 17152402700 | 48000 | 48000 | 48000 | 47950 | 224 |
| 276 | 20231020 | 144400 | 17141655200 | 48000 | 47900 | 48000 | 47900 | 1154 |
| 277 | 20231020 | 144300 | 17086319950 | 47950 | 47950 | 47950 | 47900 | 210 |
| 278 | 20231020 | 144200 | 17076252750 | 47950 | 47950 | 48000 | 47950 | 1302 |
| 279 | 20231020 | 144100 | 17013816300 | 48000 | 48000 | 48000 | 47950 | 505 |
| 280 | 20231020 | 144000 | 16989584500 | 48000 | 47950 | 48000 | 47950 | 338 |
| 281 | 20231020 | 143900 | 16973371800 | 47950 | 47950 | 48000 | 47950 | 172 |
| 282 | 20231020 | 143800 | 16965117350 | 48000 | 48000 | 48000 | 47950 | 445 |
| 283 | 20231020 | 143700 | 16943773950 | 47950 | 48000 | 48000 | 47950 | 443 |
| 284 | 20231020 | 143600 | 16922513500 | 47950 | 48050 | 48050 | 47950 | 1186 |
| 285 | 20231020 | 143500 | 16865582950 | 48050 | 48050 | 48100 | 48000 | 401 |
| 286 | 20231020 | 143400 | 16846316000 | 48050 | 48100 | 48100 | 48050 | 221 |
| 287 | 20231020 | 143300 | 16835687700 | 48100 | 48100 | 48100 | 48050 | 167 |
| 288 | 20231020 | 143200 | 16827656250 | 48100 | 48000 | 48100 | 48000 | 138 |
| 289 | 20231020 | 143100 | 16821019350 | 48050 | 48050 | 48100 | 48000 | 1573 |
| 290 | 20231020 | 143000 | 16745395050 | 48050 | 48050 | 48050 | 48000 | 224 |
| 291 | 20231020 | 142900 | 16734633300 | 48000 | 48000 | 48050 | 47950 | 520 |
| 292 | 20231020 | 142800 | 16709668650 | 48000 | 48000 | 48000 | 47950 | 429 |
| 293 | 20231020 | 142700 | 16689089000 | 48000 | 48000 | 48000 | 47950 | 360 |
| 294 | 20231020 | 142600 | 16671823500 | 48000 | 48000 | 48000 | 47950 | 395 |
| 295 | 20231020 | 142500 | 16652875950 | 48000 | 47950 | 48000 | 47900 | 472 |
| 296 | 20231020 | 142400 | 16630241000 | 47950 | 47950 | 47950 | 47900 | 297 |
| 297 | 20231020 | 142300 | 16616004350 | 47900 | 47900 | 47950 | 47900 | 329 |
| 298 | 20231020 | 142200 | 16600233550 | 47900 | 47950 | 47950 | 47900 | 265 |
| 299 | 20231020 | 142100 | 16587529800 | 47950 | 47950 | 47950 | 47900 | 602 |
| 300 | 20231020 | 142000 | 16558672300 | 47950 | 47950 | 47950 | 47900 | 465 |
| 301 | 20231020 | 141900 | 16536383800 | 47900 | 47950 | 47950 | 47900 | 347 |
| 302 | 20231020 | 141800 | 16519745400 | 47900 | 47950 | 47950 | 47900 | 97 |
| 303 | 20231020 | 141700 | 16515096450 | 47950 | 48000 | 48000 | 47900 | 1234 |
| 304 | 20231020 | 141600 | 16455932500 | 48000 | 48050 | 48050 | 48000 | 2084 |
| 305 | 20231020 | 141500 | 16355899450 | 48050 | 48100 | 48100 | 48050 | 213 |
| 306 | 20231020 | 141400 | 16345661400 | 48050 | 48100 | 48100 | 48050 | 174 |
| 307 | 20231020 | 141300 | 16337292600 | 48100 | 48050 | 48100 | 48000 | 2886 |
| 308 | 20231020 | 141200 | 16198616550 | 48000 | 48050 | 48050 | 48000 | 151 |
| 309 | 20231020 | 141100 | 16191365600 | 48050 | 48050 | 48050 | 48000 | 201 |
| 310 | 20231020 | 141000 | 16181710400 | 48000 | 48000 | 48050 | 48000 | 175 |
| 311 | 20231020 | 140900 | 16173304650 | 48000 | 48050 | 48050 | 48000 | 615 |
| 312 | 20231020 | 140800 | 16143757150 | 48050 | 48050 | 48050 | 48000 | 351 |
| 313 | 20231020 | 140700 | 16126904700 | 48050 | 48050 | 48050 | 48000 | 81 |
| 314 | 20231020 | 140600 | 16123013950 | 48000 | 48000 | 48050 | 48000 | 161 |
| 315 | 20231020 | 140500 | 16115281050 | 48050 | 48000 | 48050 | 48000 | 233 |
| 316 | 20231020 | 140400 | 16104094750 | 48000 | 48050 | 48050 | 48000 | 232 |
| 317 | 20231020 | 140300 | 16092948650 | 48050 | 48050 | 48050 | 48000 | 100 |
| 318 | 20231020 | 140200 | 16088145150 | 48050 | 48050 | 48050 | 48000 | 788 |
| 319 | 20231020 | 140100 | 16050290550 | 48050 | 48050 | 48050 | 48000 | 857 |
| 320 | 20231020 | 140000 | 16009150900 | 48000 | 48050 | 48100 | 48000 | 736 |
| 321 | 20231020 | 135900 | 15973787250 | 48100 | 48150 | 48150 | 48100 | 1528 |
| 322 | 20231020 | 135800 | 15900282200 | 48150 | 48150 | 48150 | 48100 | 637 |
| 323 | 20231020 | 135700 | 15869627800 | 48150 | 48100 | 48150 | 48100 | 189 |
| 324 | 20231020 | 135600 | 15860528800 | 48150 | 48100 | 48150 | 48100 | 65 |
| 325 | 20231020 | 135500 | 15857400300 | 48150 | 48150 | 48150 | 48100 | 333 |
| 326 | 20231020 | 135400 | 15841378350 | 48150 | 48150 | 48150 | 48100 | 375 |
| 327 | 20231020 | 135300 | 15823326250 | 48150 | 48150 | 48150 | 48100 | 76 |
| 328 | 20231020 | 135200 | 15819668150 | 48150 | 48150 | 48150 | 48100 | 136 |
| 329 | 20231020 | 135100 | 15813122850 | 48150 | 48100 | 48150 | 48100 | 466 |
| 330 | 20231020 | 135000 | 15790707200 | 48150 | 48150 | 48150 | 48100 | 204 |
| 331 | 20231020 | 134900 | 15780889100 | 48100 | 48150 | 48150 | 48100 | 93 |
| 332 | 20231020 | 134800 | 15776413450 | 48150 | 48100 | 48150 | 48100 | 155 |
| 333 | 20231020 | 134700 | 15768955350 | 48150 | 48150 | 48150 | 48100 | 199 |
| 334 | 20231020 | 134600 | 15759380400 | 48150 | 48200 | 48200 | 48100 | 1298 |
| 335 | 20231020 | 134500 | 15696867800 | 48150 | 48100 | 48200 | 48100 | 1278 |
| 336 | 20231020 | 134400 | 15635377150 | 48100 | 48050 | 48100 | 48000 | 580 |
| 337 | 20231020 | 134300 | 15607506050 | 48000 | 48000 | 48050 | 48000 | 100 |
| 338 | 20231020 | 134200 | 15602703250 | 48000 | 48000 | 48050 | 47950 | 947 |
| 339 | 20231020 | 134100 | 15557238550 | 48050 | 48050 | 48050 | 48000 | 588 |
| 340 | 20231020 | 134000 | 15528985750 | 48050 | 48000 | 48050 | 47950 | 1207 |
| 341 | 20231020 | 133900 | 15471050950 | 48000 | 47950 | 48000 | 47950 | 649 |
| 342 | 20231020 | 133800 | 15439914350 | 47950 | 47900 | 48000 | 47900 | 1216 |
| 343 | 20231020 | 133700 | 15381641900 | 47900 | 47900 | 47900 | 47850 | 356 |
| 344 | 20231020 | 133600 | 15364591750 | 47900 | 47850 | 47900 | 47850 | 209 |
| 345 | 20231020 | 133500 | 15354584000 | 47850 | 47850 | 47900 | 47850 | 225 |
| 346 | 20231020 | 133400 | 15343814900 | 47850 | 47900 | 47900 | 47800 | 924 |
| 347 | 20231020 | 133300 | 15299602400 | 47900 | 47800 | 47900 | 47750 | 3206 |
| 348 | 20231020 | 133200 | 15146226200 | 47750 | 47750 | 47800 | 47750 | 152 |
| 349 | 20231020 | 133100 | 15138964900 | 47750 | 47800 | 47850 | 47750 | 2132 |
| 350 | 20231020 | 133000 | 15037056400 | 47800 | 47850 | 47850 | 47750 | 3735 |
| 351 | 20231020 | 132900 | 14858517400 | 47800 | 47800 | 47850 | 47800 | 109 |
| 352 | 20231020 | 132800 | 14853305300 | 47800 | 47800 | 47850 | 47800 | 1370 |
| 353 | 20231020 | 132700 | 14787811600 | 47850 | 47850 | 47850 | 47800 | 466 |
| 354 | 20231020 | 132600 | 14765516850 | 47800 | 47800 | 47850 | 47800 | 213 |
| 355 | 20231020 | 132500 | 14755328900 | 47850 | 47800 | 47850 | 47800 | 157 |
| 356 | 20231020 | 132400 | 14747822250 | 47800 | 47800 | 47850 | 47800 | 184 |
| 357 | 20231020 | 132300 | 14739021950 | 47800 | 47850 | 47850 | 47800 | 280 |
| 358 | 20231020 | 132200 | 14725627350 | 47800 | 47800 | 47850 | 47800 | 202 |
| 359 | 20231020 | 132100 | 14715965750 | 47800 | 47750 | 47800 | 47750 | 505 |
| 360 | 20231020 | 132000 | 14691831450 | 47750 | 47700 | 47750 | 47700 | 632 |
| 361 | 20231020 | 131900 | 14661657600 | 47750 | 47700 | 47750 | 47700 | 2457 |
| 362 | 20231020 | 131800 | 14544355350 | 47700 | 47750 | 47750 | 47700 | 464 |
| 363 | 20231020 | 131700 | 14522204750 | 47700 | 47700 | 47750 | 47700 | 517 |
| 364 | 20231020 | 131600 | 14497536200 | 47750 | 47750 | 47750 | 47700 | 363 |
| 365 | 20231020 | 131500 | 14480214950 | 47700 | 47700 | 47750 | 47700 | 278 |
| 366 | 20231020 | 131400 | 14466951850 | 47750 | 47700 | 47750 | 47700 | 258 |
| 367 | 20231020 | 131300 | 14454644500 | 47700 | 47850 | 47850 | 47700 | 5329 |
| 368 | 20231020 | 131200 | 14200138150 | 47800 | 47850 | 47850 | 47800 | 392 |
| 369 | 20231020 | 131100 | 14181389600 | 47850 | 47750 | 47900 | 47750 | 1058 |
| 370 | 20231020 | 131000 | 14130804350 | 47750 | 47800 | 47800 | 47750 | 583 |
| 371 | 20231020 | 130900 | 14102944800 | 47750 | 47750 | 47800 | 47750 | 371 |
| 372 | 20231020 | 130800 | 14085214700 | 47750 | 47750 | 47800 | 47750 | 137 |
| 373 | 20231020 | 130700 | 14078672200 | 47750 | 47750 | 47800 | 47750 | 311 |
| 374 | 20231020 | 130600 | 14063821000 | 47800 | 47800 | 47800 | 47750 | 523 |
| 375 | 20231020 | 130500 | 14038829700 | 47750 | 47850 | 47850 | 47750 | 2092 |
| 376 | 20231020 | 130400 | 13938830650 | 47850 | 47800 | 47850 | 47750 | 824 |
| 377 | 20231020 | 130300 | 13899444400 | 47750 | 47800 | 47800 | 47750 | 170 |
| 378 | 20231020 | 130200 | 13891324850 | 47800 | 47800 | 47800 | 47750 | 319 |
| 379 | 20231020 | 130100 | 13876086750 | 47800 | 47800 | 47800 | 47750 | 181 |
| 380 | 20231020 | 130000 | 13867439650 | 47800 | 47800 | 47800 | 47750 | 440 |
| 381 | 20231020 | 125900 | 13846421500 | 47800 | 47750 | 47800 | 47700 | 1923 |
| 382 | 20231020 | 125800 | 13754592750 | 47700 | 47750 | 47750 | 47700 | 147 |
| 383 | 20231020 | 125700 | 13747576550 | 47750 | 47750 | 47800 | 47700 | 2684 |
| 384 | 20231020 | 125600 | 13619410250 | 47800 | 47850 | 47850 | 47750 | 5762 |
| 385 | 20231020 | 125500 | 13344015950 | 47850 | 47900 | 47900 | 47800 | 2062 |
| 386 | 20231020 | 125400 | 13245362500 | 47900 | 47900 | 47900 | 47850 | 205 |
| 387 | 20231020 | 125300 | 13235551500 | 47900 | 47850 | 47900 | 47850 | 309 |
| 388 | 20231020 | 125200 | 13220750950 | 47900 | 47900 | 47900 | 47850 | 58 |
| 389 | 20231020 | 125100 | 13217974700 | 47900 | 47850 | 47900 | 47800 | 599 |
| 390 | 20231020 | 125000 | 13189312950 | 47850 | 47850 | 47850 | 47800 | 471 |
| 391 | 20231020 | 124900 | 13166778400 | 47850 | 47850 | 47850 | 47800 | 1031 |
| 392 | 20231020 | 124800 | 13117447850 | 47850 | 47900 | 47900 | 47800 | 4452 |
| 393 | 20231020 | 124700 | 12904392400 | 47950 | 47950 | 47950 | 47900 | 120 |
| 394 | 20231020 | 124600 | 12898643450 | 47900 | 47950 | 47950 | 47900 | 297 |
| 395 | 20231020 | 124500 | 12884411200 | 47900 | 47950 | 47950 | 47900 | 46 |
| 396 | 20231020 | 124400 | 12882206500 | 47950 | 47900 | 47950 | 47900 | 17 |
| 397 | 20231020 | 124300 | 12881391800 | 47950 | 47900 | 47950 | 47850 | 1030 |
| 398 | 20231020 | 124200 | 12832032850 | 47900 | 47850 | 47900 | 47850 | 480 |
| 399 | 20231020 | 124100 | 12809053150 | 47850 | 47850 | 47850 | 47800 | 428 |
| 400 | 20231020 | 124000 | 12788575750 | 47850 | 47850 | 47850 | 47800 | 2234 |
| 401 | 20231020 | 123900 | 12681714500 | 47850 | 47950 | 48000 | 47800 | 7797 |
| 402 | 20231020 | 123800 | 12308379650 | 48000 | 47950 | 48000 | 47950 | 198 |
| 403 | 20231020 | 123700 | 12298884750 | 48000 | 48000 | 48000 | 47900 | 2977 |
| 404 | 20231020 | 123600 | 12156117850 | 48000 | 47950 | 48000 | 47950 | 505 |
| 405 | 20231020 | 123500 | 12131880100 | 48000 | 48000 | 48000 | 47950 | 584 |
| 406 | 20231020 | 123400 | 12103849100 | 48050 | 48050 | 48050 | 48000 | 355 |
| 407 | 20231020 | 123300 | 12086807600 | 48050 | 48050 | 48050 | 48000 | 78 |
| 408 | 20231020 | 123200 | 12083061150 | 48000 | 48000 | 48050 | 47950 | 2913 |
| 409 | 20231020 | 123100 | 11943246000 | 48050 | 48000 | 48050 | 47950 | 785 |
| 410 | 20231020 | 123000 | 11905566450 | 48000 | 48000 | 48000 | 47950 | 956 |
| 411 | 20231020 | 122900 | 11859682400 | 47950 | 48000 | 48000 | 47950 | 91 |
| 412 | 20231020 | 122800 | 11855317250 | 48000 | 48000 | 48000 | 47950 | 333 |
| 413 | 20231020 | 122700 | 11839334700 | 48000 | 48050 | 48050 | 48000 | 3175 |
| 414 | 20231020 | 122600 | 11686925700 | 48050 | 48050 | 48100 | 48050 | 110 |
| 415 | 20231020 | 122500 | 11681640150 | 48050 | 48000 | 48050 | 48000 | 845 |
| 416 | 20231020 | 122400 | 11641038900 | 48000 | 48100 | 48100 | 48000 | 1788 |
| 417 | 20231020 | 122300 | 11555126650 | 48100 | 48100 | 48150 | 48100 | 1006 |
| 418 | 20231020 | 122200 | 11506736300 | 48150 | 48150 | 48150 | 48100 | 137 |
| 419 | 20231020 | 122100 | 11500140200 | 48150 | 48150 | 48150 | 48100 | 51 |
| 420 | 20231020 | 122000 | 11497686100 | 48150 | 48150 | 48150 | 48100 | 218 |
| 421 | 20231020 | 121900 | 11487198000 | 48150 | 48100 | 48150 | 48100 | 34 |
| 422 | 20231020 | 121800 | 11485561450 | 48100 | 48100 | 48150 | 48100 | 119 |
| 423 | 20231020 | 121700 | 11479837100 | 48150 | 48150 | 48150 | 48100 | 111 |
| 424 | 20231020 | 121600 | 11474497850 | 48150 | 48100 | 48200 | 48100 | 1983 |
| 425 | 20231020 | 121500 | 11379047400 | 48050 | 48050 | 48100 | 48050 | 254 |
| 426 | 20231020 | 121400 | 11366831000 | 48100 | 48050 | 48100 | 48050 | 42 |
| 427 | 20231020 | 121300 | 11364812500 | 48100 | 48100 | 48100 | 48050 | 37 |
| 428 | 20231020 | 121200 | 11363033300 | 48050 | 48100 | 48100 | 48050 | 52 |
| 429 | 20231020 | 121100 | 11360534100 | 48100 | 48050 | 48100 | 48050 | 16 |
| 430 | 20231020 | 121000 | 11359765050 | 48100 | 48100 | 48100 | 48050 | 509 |
| 431 | 20231020 | 120900 | 11335301450 | 48100 | 48100 | 48100 | 48050 | 472 |
| 432 | 20231020 | 120800 | 11312598700 | 48100 | 48050 | 48100 | 48000 | 2539 |
| 433 | 20231020 | 120700 | 11190621850 | 48000 | 48100 | 48100 | 48000 | 557 |
| 434 | 20231020 | 120600 | 11163858400 | 48100 | 48100 | 48100 | 48050 | 375 |
| 435 | 20231020 | 120500 | 11145823000 | 48050 | 48100 | 48100 | 48050 | 504 |
| 436 | 20231020 | 120400 | 11121604050 | 48100 | 48100 | 48100 | 48050 | 237 |
| 437 | 20231020 | 120300 | 11110209800 | 48100 | 48050 | 48100 | 48050 | 427 |
| 438 | 20231020 | 120200 | 11089673500 | 48100 | 48100 | 48100 | 48050 | 688 |
| 439 | 20231020 | 120100 | 11056581250 | 48100 | 48100 | 48100 | 48050 | 71 |
| 440 | 20231020 | 120000 | 11053166700 | 48100 | 48050 | 48100 | 48050 | 130 |
| 441 | 20231020 | 115900 | 11046919850 | 48050 | 48050 | 48100 | 48050 | 143 |
| 442 | 20231020 | 115800 | 11040048550 | 48050 | 48000 | 48050 | 48000 | 1673 |
| 443 | 20231020 | 115700 | 10959718300 | 48000 | 48000 | 48000 | 47950 | 68 |
| 444 | 20231020 | 115600 | 10956455250 | 48000 | 47950 | 48000 | 47950 | 179 |
| 445 | 20231020 | 115500 | 10947864950 | 48000 | 47950 | 48000 | 47950 | 431 |
| 446 | 20231020 | 115400 | 10927179750 | 48000 | 47950 | 48000 | 47900 | 1049 |
| 447 | 20231020 | 115300 | 10876860900 | 47900 | 47950 | 47950 | 47900 | 471 |
| 448 | 20231020 | 115200 | 10854278850 | 47950 | 47900 | 47950 | 47900 | 101 |
| 449 | 20231020 | 115100 | 10849438600 | 47950 | 47950 | 47950 | 47900 | 41 |
| 450 | 20231020 | 115000 | 10847473950 | 47950 | 48000 | 48000 | 47900 | 1773 |
| 451 | 20231020 | 114900 | 10762541800 | 47950 | 47900 | 48000 | 47900 | 601 |
| 452 | 20231020 | 114800 | 10733726000 | 47900 | 47900 | 47950 | 47850 | 332 |
| 453 | 20231020 | 114700 | 10717823250 | 47850 | 47900 | 47900 | 47850 | 541 |
| 454 | 20231020 | 114600 | 10691909900 | 47900 | 47900 | 47900 | 47850 | 479 |
| 455 | 20231020 | 114500 | 10668966850 | 47900 | 47950 | 47950 | 47850 | 604 |
| 456 | 20231020 | 114400 | 10640026700 | 47900 | 47900 | 47900 | 47850 | 1865 |
| 457 | 20231020 | 114300 | 10550716050 | 47850 | 47900 | 47950 | 47850 | 566 |
| 458 | 20231020 | 114200 | 10523607300 | 47900 | 47950 | 47950 | 47900 | 1605 |
| 459 | 20231020 | 114100 | 10446709850 | 47900 | 47900 | 47950 | 47900 | 199 |
| 460 | 20231020 | 114000 | 10437176750 | 47950 | 48000 | 48000 | 47900 | 29 |
| 461 | 20231020 | 113900 | 10435786250 | 48000 | 47950 | 48000 | 47900 | 365 |
| 462 | 20231020 | 113800 | 10418284900 | 47950 | 47900 | 47950 | 47850 | 760 |
| 463 | 20231020 | 113700 | 10381886200 | 47900 | 47900 | 47950 | 47850 | 718 |
| 464 | 20231020 | 113600 | 10347501900 | 47900 | 47900 | 47950 | 47850 | 2419 |
| 465 | 20231020 | 113500 | 10231631450 | 47850 | 47950 | 47950 | 47850 | 1285 |
| 466 | 20231020 | 113400 | 10170112950 | 47900 | 48000 | 48000 | 47900 | 1904 |
| 467 | 20231020 | 113300 | 10078880000 | 48000 | 48050 | 48100 | 47900 | 18402 |
| 468 | 20231020 | 113200 | 9195873550 | 48050 | 48050 | 48100 | 48000 | 2130 |
| 469 | 20231020 | 113100 | 9093528350 | 48050 | 48150 | 48150 | 48050 | 10640 |
| 470 | 20231020 | 113000 | 8582030800 | 48150 | 48150 | 48150 | 48100 | 286 |
| 471 | 20231020 | 112900 | 8568273750 | 48150 | 48200 | 48200 | 48150 | 1408 |
| 472 | 20231020 | 112800 | 8500478150 | 48200 | 48200 | 48200 | 48150 | 95 |
| 473 | 20231020 | 112700 | 8495899650 | 48150 | 48200 | 48200 | 48150 | 1126 |
| 474 | 20231020 | 112600 | 8441629050 | 48200 | 48200 | 48200 | 48150 | 420 |
| 475 | 20231020 | 112500 | 8421393900 | 48150 | 48200 | 48200 | 48150 | 85 |
| 476 | 20231020 | 112400 | 8417299400 | 48200 | 48200 | 48200 | 48150 | 300 |
| 477 | 20231020 | 112300 | 8402844250 | 48200 | 48200 | 48200 | 48150 | 207 |
| 478 | 20231020 | 112200 | 8392872750 | 48150 | 48200 | 48200 | 48150 | 173 |
| 479 | 20231020 | 112100 | 8384542650 | 48200 | 48150 | 48200 | 48150 | 785 |
| 480 | 20231020 | 112000 | 8346718350 | 48150 | 48150 | 48200 | 48150 | 73 |
| 481 | 20231020 | 111900 | 8343202850 | 48200 | 48200 | 48200 | 48150 | 1581 |
| 482 | 20231020 | 111800 | 8267076550 | 48200 | 48200 | 48200 | 48150 | 147 |
| 483 | 20231020 | 111700 | 8259992750 | 48200 | 48250 | 48250 | 48200 | 300 |
| 484 | 20231020 | 111600 | 8245532550 | 48200 | 48250 | 48250 | 48200 | 224 |
| 485 | 20231020 | 111500 | 8234735250 | 48250 | 48250 | 48250 | 48200 | 5749 |
| 486 | 20231020 | 111400 | 7957502500 | 48250 | 48300 | 48300 | 48250 | 65 |
| 487 | 20231020 | 111300 | 7954363150 | 48250 | 48250 | 48300 | 48250 | 422 |
| 488 | 20231020 | 111200 | 7934001500 | 48250 | 48300 | 48300 | 48250 | 22 |
| 489 | 20231020 | 111100 | 7932939400 | 48350 | 48350 | 48350 | 48300 | 808 |
| 490 | 20231020 | 111000 | 7893907500 | 48350 | 48350 | 48400 | 48300 | 991 |
| 491 | 20231020 | 110900 | 7845997500 | 48350 | 48350 | 48400 | 48350 | 64 |
| 492 | 20231020 | 110800 | 7842902850 | 48400 | 48350 | 48400 | 48350 | 37 |
| 493 | 20231020 | 110700 | 7841113700 | 48350 | 48350 | 48400 | 48350 | 138 |
| 494 | 20231020 | 110600 | 7834435150 | 48400 | 48450 | 48450 | 48400 | 492 |
| 495 | 20231020 | 110500 | 7810619950 | 48400 | 48450 | 48450 | 48400 | 953 |
| 496 | 20231020 | 110400 | 7764460800 | 48450 | 48400 | 48450 | 48350 | 2326 |
| 497 | 20231020 | 110300 | 7651900500 | 48400 | 48350 | 48400 | 48350 | 499 |
| 498 | 20231020 | 110200 | 7627773600 | 48350 | 48300 | 48350 | 48300 | 33 |
| 499 | 20231020 | 110100 | 7626179000 | 48350 | 48350 | 48350 | 48300 | 263 |
| 500 | 20231020 | 110000 | 7613465650 | 48350 | 48400 | 48400 | 48350 | 210 |
| 501 | 20231020 | 105900 | 7603309900 | 48350 | 48350 | 48450 | 48350 | 305 |
| 502 | 20231020 | 105800 | 7588551350 | 48350 | 48300 | 48400 | 48300 | 1007 |
| 503 | 20231020 | 105700 | 7539856100 | 48350 | 48350 | 48350 | 48300 | 56 |
| 504 | 20231020 | 105600 | 7537150450 | 48350 | 48350 | 48350 | 48300 | 609 |
| 505 | 20231020 | 105500 | 7507708300 | 48300 | 48300 | 48350 | 48300 | 331 |
| 506 | 20231020 | 105400 | 7491720850 | 48350 | 48350 | 48350 | 48350 | 4 |
| 507 | 20231020 | 105300 | 7491527450 | 48300 | 48350 | 48350 | 48300 | 542 |
| 508 | 20231020 | 105200 | 7465348600 | 48350 | 48350 | 48350 | 48300 | 534 |
| 509 | 20231020 | 105100 | 7439530900 | 48350 | 48400 | 48400 | 48350 | 193 |
| 510 | 20231020 | 105000 | 7430195550 | 48400 | 48350 | 48400 | 48350 | 73 |
| 511 | 20231020 | 104900 | 7426664850 | 48350 | 48400 | 48400 | 48350 | 568 |
| 512 | 20231020 | 104800 | 7399200850 | 48400 | 48400 | 48400 | 48350 | 282 |
| 513 | 20231020 | 104700 | 7385553500 | 48450 | 48350 | 48450 | 48300 | 1573 |
| 514 | 20231020 | 104600 | 7309447250 | 48350 | 48300 | 48350 | 48300 | 437 |
| 515 | 20231020 | 104500 | 7288324750 | 48350 | 48300 | 48350 | 48300 | 65 |
| 516 | 20231020 | 104400 | 7285185150 | 48300 | 48350 | 48350 | 48300 | 542 |
| 517 | 20231020 | 104300 | 7258984300 | 48300 | 48400 | 48400 | 48300 | 634 |
| 518 | 20231020 | 104200 | 7228332850 | 48400 | 48400 | 48400 | 48350 | 192 |
| 519 | 20231020 | 104100 | 7219047250 | 48400 | 48350 | 48400 | 48350 | 654 |
| 520 | 20231020 | 104000 | 7187394250 | 48350 | 48400 | 48400 | 48350 | 180 |
| 521 | 20231020 | 103900 | 7178688200 | 48400 | 48450 | 48450 | 48350 | 285 |
| 522 | 20231020 | 103800 | 7164895600 | 48400 | 48400 | 48450 | 48400 | 79 |
| 523 | 20231020 | 103700 | 7161069200 | 48450 | 48450 | 48450 | 48400 | 90 |
| 524 | 20231020 | 103600 | 7156712600 | 48400 | 48450 | 48450 | 48400 | 107 |
| 525 | 20231020 | 103500 | 7151528950 | 48450 | 48450 | 48450 | 48450 | 108 |
| 526 | 20231020 | 103400 | 7146296350 | 48450 | 48400 | 48450 | 48400 | 475 |
| 527 | 20231020 | 103300 | 7123293000 | 48400 | 48400 | 48400 | 48350 | 331 |
| 528 | 20231020 | 103200 | 7107277550 | 48400 | 48350 | 48400 | 48350 | 163 |
| 529 | 20231020 | 103100 | 7099390550 | 48350 | 48350 | 48400 | 48300 | 708 |
| 530 | 20231020 | 103000 | 7065158800 | 48350 | 48350 | 48350 | 48350 | 98 |
| 531 | 20231020 | 102900 | 7060420500 | 48300 | 48250 | 48300 | 48250 | 751 |
| 532 | 20231020 | 102800 | 7024147450 | 48300 | 48250 | 48300 | 48200 | 845 |
| 533 | 20231020 | 102700 | 6983391250 | 48250 | 48350 | 48350 | 48250 | 414 |
| 534 | 20231020 | 102600 | 6963413100 | 48300 | 48300 | 48350 | 48300 | 1475 |
| 535 | 20231020 | 102500 | 6892160650 | 48300 | 48350 | 48350 | 48300 | 115 |
| 536 | 20231020 | 102400 | 6886604500 | 48300 | 48300 | 48400 | 48300 | 92 |
| 537 | 20231020 | 102300 | 6882160200 | 48300 | 48400 | 48400 | 48250 | 1788 |
| 538 | 20231020 | 102200 | 6795727200 | 48400 | 48250 | 48400 | 48250 | 2184 |
| 539 | 20231020 | 102100 | 6690167900 | 48250 | 48300 | 48300 | 48250 | 70 |
| 540 | 20231020 | 102000 | 6686789350 | 48250 | 48300 | 48300 | 48150 | 1636 |
| 541 | 20231020 | 101900 | 6607884050 | 48300 | 48250 | 48300 | 48250 | 51 |
| 542 | 20231020 | 101800 | 6605421550 | 48250 | 48250 | 48300 | 48250 | 106 |
| 543 | 20231020 | 101700 | 6600303550 | 48250 | 48200 | 48300 | 48200 | 539 |
| 544 | 20231020 | 101600 | 6574295000 | 48300 | 48300 | 48300 | 48200 | 56 |
| 545 | 20231020 | 101500 | 6571592050 | 48300 | 48300 | 48300 | 48250 | 973 |
| 546 | 20231020 | 101400 | 6524607650 | 48300 | 48250 | 48350 | 48200 | 551 |
| 547 | 20231020 | 101300 | 6498031100 | 48250 | 48300 | 48350 | 48250 | 237 |
| 548 | 20231020 | 101200 | 6486584200 | 48300 | 48350 | 48350 | 48300 | 487 |
| 549 | 20231020 | 101100 | 6463039350 | 48350 | 48200 | 48350 | 48200 | 1422 |
| 550 | 20231020 | 101000 | 6394441250 | 48200 | 48150 | 48200 | 48150 | 890 |
| 551 | 20231020 | 100900 | 6351582050 | 48150 | 48250 | 48250 | 48150 | 1688 |
| 552 | 20231020 | 100800 | 6270285500 | 48250 | 48300 | 48300 | 48250 | 478 |
| 553 | 20231020 | 100700 | 6247203100 | 48300 | 48350 | 48350 | 48300 | 968 |
| 554 | 20231020 | 100600 | 6200445850 | 48350 | 48200 | 48400 | 48200 | 1648 |
| 555 | 20231020 | 100500 | 6120855450 | 48200 | 48250 | 48250 | 48200 | 228 |
| 556 | 20231020 | 100400 | 6109865750 | 48200 | 48200 | 48250 | 48150 | 1089 |
| 557 | 20231020 | 100300 | 6057388300 | 48150 | 48150 | 48200 | 48150 | 909 |
| 558 | 20231020 | 100200 | 6013595250 | 48150 | 48150 | 48200 | 48100 | 304 |
| 559 | 20231020 | 100100 | 5998958250 | 48150 | 48250 | 48250 | 48100 | 2524 |
| 560 | 20231020 | 100000 | 5877312250 | 48250 | 48100 | 48250 | 48100 | 1782 |
| 561 | 20231020 | 095900 | 5791435000 | 48100 | 48100 | 48150 | 48100 | 1313 |
| 562 | 20231020 | 095800 | 5728279650 | 48100 | 48100 | 48150 | 48050 | 919 |
| 563 | 20231020 | 095700 | 5684078000 | 48100 | 48150 | 48150 | 48100 | 601 |
| 564 | 20231020 | 095600 | 5655165200 | 48150 | 48100 | 48150 | 48100 | 3733 |
| 565 | 20231020 | 095500 | 5475605400 | 48100 | 48150 | 48250 | 48100 | 3888 |
| 566 | 20231020 | 095400 | 5288293300 | 48100 | 48100 | 48150 | 48100 | 612 |
| 567 | 20231020 | 095300 | 5258844600 | 48100 | 48250 | 48250 | 48100 | 3384 |
| 568 | 20231020 | 095200 | 5095896500 | 48250 | 48250 | 48300 | 48200 | 4260 |
| 569 | 20231020 | 095100 | 4890495100 | 48300 | 48350 | 48350 | 48250 | 4198 |
| 570 | 20231020 | 095000 | 4687777900 | 48400 | 48400 | 48400 | 48300 | 870 |
| 571 | 20231020 | 094900 | 4645708200 | 48350 | 48450 | 48450 | 48350 | 4851 |
| 572 | 20231020 | 094800 | 4410993850 | 48450 | 48450 | 48450 | 48400 | 1573 |
| 573 | 20231020 | 094700 | 4334792250 | 48450 | 48550 | 48550 | 48400 | 6028 |
| 574 | 20231020 | 094600 | 4042527850 | 48550 | 48550 | 48600 | 48550 | 749 |
| 575 | 20231020 | 094500 | 4006162450 | 48550 | 48600 | 48650 | 48550 | 1200 |
| 576 | 20231020 | 094400 | 3947843350 | 48600 | 48700 | 48700 | 48600 | 318 |
| 577 | 20231020 | 094300 | 3932374650 | 48700 | 48700 | 48700 | 48700 | 530 |
| 578 | 20231020 | 094200 | 3906563650 | 48700 | 48850 | 48850 | 48700 | 2058 |
| 579 | 20231020 | 094100 | 3806129100 | 48900 | 48900 | 48900 | 48900 | 438 |
| 580 | 20231020 | 094000 | 3784710900 | 48900 | 48900 | 48900 | 48850 | 282 |
| 581 | 20231020 | 093900 | 3770923150 | 48900 | 48800 | 48900 | 48750 | 1180 |
| 582 | 20231020 | 093800 | 3713281650 | 48800 | 48750 | 48850 | 48750 | 734 |
| 583 | 20231020 | 093700 | 3677472200 | 48750 | 48750 | 48750 | 48650 | 896 |
| 584 | 20231020 | 093600 | 3633807150 | 48750 | 48650 | 48800 | 48650 | 4941 |
| 585 | 20231020 | 093500 | 3392939350 | 48650 | 48600 | 48650 | 48600 | 933 |
| 586 | 20231020 | 093400 | 3347579200 | 48600 | 48650 | 48650 | 48600 | 327 |
| 587 | 20231020 | 093300 | 3331684000 | 48650 | 48650 | 48700 | 48600 | 733 |
| 588 | 20231020 | 093200 | 3296025050 | 48650 | 48700 | 48700 | 48650 | 406 |
| 589 | 20231020 | 093100 | 3276269600 | 48700 | 48700 | 48700 | 48650 | 950 |
| 590 | 20231020 | 093000 | 3230034600 | 48750 | 48800 | 48850 | 48750 | 350 |
| 591 | 20231020 | 092900 | 3212960900 | 48750 | 48800 | 48800 | 48750 | 1296 |
| 592 | 20231020 | 092800 | 3149733050 | 48800 | 48750 | 48850 | 48750 | 1565 |
| 593 | 20231020 | 092700 | 3073311000 | 48750 | 48850 | 48850 | 48750 | 266 |
| 594 | 20231020 | 092600 | 3060330950 | 48850 | 48800 | 48850 | 48800 | 519 |
| 595 | 20231020 | 092500 | 3035002100 | 48800 | 48850 | 48850 | 48800 | 1114 |
| 596 | 20231020 | 092400 | 2980616300 | 48850 | 48750 | 48900 | 48600 | 7384 |
| 597 | 20231020 | 092300 | 2620735500 | 48750 | 48650 | 48750 | 48600 | 1869 |
| 598 | 20231020 | 092200 | 2529781800 | 48600 | 48650 | 48650 | 48600 | 369 |
| 599 | 20231020 | 092100 | 2511846250 | 48600 | 48550 | 48650 | 48550 | 888 |
| 600 | 20231020 | 092000 | 2468694150 | 48550 | 48600 | 48650 | 48500 | 2463 |
| 601 | 20231020 | 091900 | 2349163500 | 48600 | 48600 | 48650 | 48550 | 281 |
| 602 | 20231020 | 091800 | 2335506250 | 48600 | 48650 | 48700 | 48600 | 430 |
| 603 | 20231020 | 091700 | 2314587800 | 48650 | 48600 | 48700 | 48550 | 3555 |
| 604 | 20231020 | 091600 | 2141702750 | 48550 | 48700 | 48700 | 48550 | 814 |
| 605 | 20231020 | 091500 | 2102144350 | 48700 | 48700 | 48750 | 48650 | 1236 |
| 606 | 20231020 | 091400 | 2041966700 | 48650 | 48700 | 48750 | 48650 | 2414 |
| 607 | 20231020 | 091300 | 1924491150 | 48750 | 48800 | 48850 | 48700 | 1156 |
| 608 | 20231020 | 091200 | 1868155150 | 48750 | 48850 | 48850 | 48700 | 2997 |
| 609 | 20231020 | 091100 | 1721979300 | 48850 | 48900 | 48950 | 48800 | 2003 |
| 610 | 20231020 | 091000 | 1624081400 | 48900 | 48900 | 49000 | 48800 | 5186 |
| 611 | 20231020 | 090900 | 1370569900 | 48950 | 49000 | 49050 | 48850 | 1628 |
| 612 | 20231020 | 090800 | 1290863800 | 49000 | 49200 | 49200 | 48950 | 3296 |
| 613 | 20231020 | 090700 | 1128991150 | 49200 | 49150 | 49200 | 49150 | 1129 |
| 614 | 20231020 | 090600 | 1073458400 | 49150 | 49100 | 49200 | 49050 | 611 |
| 615 | 20231020 | 090500 | 1043430600 | 49100 | 48900 | 49150 | 48900 | 3689 |
| 616 | 20231020 | 090400 | 862549200 | 48850 | 49050 | 49050 | 48850 | 1114 |
| 617 | 20231020 | 090300 | 808034850 | 49050 | 48650 | 49050 | 48600 | 4934 |
| 618 | 20231020 | 090200 | 567152000 | 48700 | 49050 | 49050 | 48700 | 1344 |
| 619 | 20231020 | 090100 | 501493900 | 49000 | 48900 | 49100 | 48900 | 2069 |
| 620 | 20231020 | 090000 | 400150000 | 48800 | 48450 | 48900 | 48400 | 7833 |