32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 3 | 20231020 | 185600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 4 | 20231020 | 185500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 5 | 20231020 | 185400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 6 | 20231020 | 185300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 7 | 20231020 | 185200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 8 | 20231020 | 185100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 9 | 20231020 | 185000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 10 | 20231020 | 184900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 11 | 20231020 | 184800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 12 | 20231020 | 184700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 13 | 20231020 | 184600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 14 | 20231020 | 184500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 15 | 20231020 | 184400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 16 | 20231020 | 184300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 17 | 20231020 | 184200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 18 | 20231020 | 184100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 19 | 20231020 | 184000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 20 | 20231020 | 183900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 21 | 20231020 | 183800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 22 | 20231020 | 183700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 23 | 20231020 | 183600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 24 | 20231020 | 183500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 25 | 20231020 | 183400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 26 | 20231020 | 183300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 27 | 20231020 | 183200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 28 | 20231020 | 183100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 29 | 20231020 | 183000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 30 | 20231020 | 182900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 31 | 20231020 | 182800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 32 | 20231020 | 182700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 33 | 20231020 | 182600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 34 | 20231020 | 182500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 35 | 20231020 | 182400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 36 | 20231020 | 182300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 37 | 20231020 | 182200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 38 | 20231020 | 182100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 39 | 20231020 | 182000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 40 | 20231020 | 181900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 41 | 20231020 | 181800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 42 | 20231020 | 181700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 43 | 20231020 | 181600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 44 | 20231020 | 181500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 45 | 20231020 | 181400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 46 | 20231020 | 181300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 47 | 20231020 | 181200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 48 | 20231020 | 181100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 49 | 20231020 | 181000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 50 | 20231020 | 180900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 51 | 20231020 | 180800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 52 | 20231020 | 180700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 53 | 20231020 | 180600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 54 | 20231020 | 180500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 55 | 20231020 | 180400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 56 | 20231020 | 180300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 57 | 20231020 | 180200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 58 | 20231020 | 180100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 59 | 20231020 | 180000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 60 | 20231020 | 175900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 61 | 20231020 | 175800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 62 | 20231020 | 175700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 63 | 20231020 | 175600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 64 | 20231020 | 175500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 65 | 20231020 | 175400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 66 | 20231020 | 175300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 67 | 20231020 | 175200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 68 | 20231020 | 175100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 69 | 20231020 | 175000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 70 | 20231020 | 174900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 71 | 20231020 | 174800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 72 | 20231020 | 174700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 73 | 20231020 | 174600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 74 | 20231020 | 174500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 75 | 20231020 | 174400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 76 | 20231020 | 174300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 77 | 20231020 | 174200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 78 | 20231020 | 174100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 79 | 20231020 | 174000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 80 | 20231020 | 173900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 81 | 20231020 | 173800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 82 | 20231020 | 173700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 83 | 20231020 | 173600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 84 | 20231020 | 173500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 85 | 20231020 | 173400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 86 | 20231020 | 173300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 87 | 20231020 | 173200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 88 | 20231020 | 173100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 89 | 20231020 | 173000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 90 | 20231020 | 172900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 91 | 20231020 | 172800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 92 | 20231020 | 172700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 93 | 20231020 | 172600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 94 | 20231020 | 172500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 95 | 20231020 | 172400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 96 | 20231020 | 172300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 97 | 20231020 | 172200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 98 | 20231020 | 172100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 99 | 20231020 | 172000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 100 | 20231020 | 171900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 101 | 20231020 | 171800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 102 | 20231020 | 171700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 103 | 20231020 | 171600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 104 | 20231020 | 171500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 105 | 20231020 | 171400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 106 | 20231020 | 171300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 107 | 20231020 | 171200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 108 | 20231020 | 171100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 109 | 20231020 | 171000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 110 | 20231020 | 170900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 111 | 20231020 | 170800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 112 | 20231020 | 170700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 113 | 20231020 | 170600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 114 | 20231020 | 170500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 115 | 20231020 | 170400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 116 | 20231020 | 170300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 117 | 20231020 | 170200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 118 | 20231020 | 170100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 119 | 20231020 | 170000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 120 | 20231020 | 165900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 121 | 20231020 | 165800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 122 | 20231020 | 165700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 123 | 20231020 | 165600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 124 | 20231020 | 165500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 125 | 20231020 | 165400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 126 | 20231020 | 165300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 127 | 20231020 | 165200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 128 | 20231020 | 165100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 129 | 20231020 | 165000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 130 | 20231020 | 164900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 131 | 20231020 | 164800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 132 | 20231020 | 164700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 133 | 20231020 | 164600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 134 | 20231020 | 164500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 135 | 20231020 | 164400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 136 | 20231020 | 164300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 137 | 20231020 | 164200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 138 | 20231020 | 164100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 139 | 20231020 | 164000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 140 | 20231020 | 163900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 141 | 20231020 | 163800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 142 | 20231020 | 163700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 143 | 20231020 | 163600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 144 | 20231020 | 163500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 145 | 20231020 | 163400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 146 | 20231020 | 163300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 147 | 20231020 | 163200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 148 | 20231020 | 163100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 149 | 20231020 | 163000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 150 | 20231020 | 162900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 151 | 20231020 | 162800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 152 | 20231020 | 162700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 153 | 20231020 | 162600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 154 | 20231020 | 162500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 155 | 20231020 | 162400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 156 | 20231020 | 162300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 157 | 20231020 | 162200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 158 | 20231020 | 162100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 159 | 20231020 | 162000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 160 | 20231020 | 161900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 161 | 20231020 | 161800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 162 | 20231020 | 161700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 163 | 20231020 | 161600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 164 | 20231020 | 161500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 165 | 20231020 | 161400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 166 | 20231020 | 161300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 167 | 20231020 | 161200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 168 | 20231020 | 161100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 169 | 20231020 | 161000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 170 | 20231020 | 160900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 171 | 20231020 | 160800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 172 | 20231020 | 160700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 173 | 20231020 | 160600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 174 | 20231020 | 160500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 175 | 20231020 | 160400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 176 | 20231020 | 160300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 177 | 20231020 | 160200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 178 | 20231020 | 160100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 179 | 20231020 | 160000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 180 | 20231020 | 155900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 181 | 20231020 | 155800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 182 | 20231020 | 155700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 183 | 20231020 | 155600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 184 | 20231020 | 155500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 185 | 20231020 | 155400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 186 | 20231020 | 155300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 187 | 20231020 | 155200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 188 | 20231020 | 155100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 189 | 20231020 | 155000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 190 | 20231020 | 154900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 191 | 20231020 | 154800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 192 | 20231020 | 154700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 193 | 20231020 | 154600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 194 | 20231020 | 154500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 195 | 20231020 | 154400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 196 | 20231020 | 154300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 197 | 20231020 | 154200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 198 | 20231020 | 154100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 199 | 20231020 | 154000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 200 | 20231020 | 153900 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 201 | 20231020 | 153800 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 202 | 20231020 | 153700 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 203 | 20231020 | 153600 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 204 | 20231020 | 153500 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 205 | 20231020 | 153400 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 206 | 20231020 | 153300 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 207 | 20231020 | 153200 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 208 | 20231020 | 153100 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 0 |
| 209 | 20231020 | 153000 | 13284039900 | 45450 | 45450 | 45450 | 45450 | 4789 |
| 210 | 20231020 | 152900 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 211 | 20231020 | 152800 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 212 | 20231020 | 152700 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 213 | 20231020 | 152600 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 214 | 20231020 | 152500 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 215 | 20231020 | 152400 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 216 | 20231020 | 152300 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 217 | 20231020 | 152200 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 218 | 20231020 | 152100 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 219 | 20231020 | 152000 | 13066379850 | 45450 | 45450 | 45450 | 45450 | 0 |
| 220 | 20231020 | 151900 | 13066379850 | 45450 | 45450 | 45450 | 45350 | 556 |
| 221 | 20231020 | 151800 | 13041121550 | 45150 | 45450 | 45450 | 45150 | 3735 |
| 222 | 20231020 | 151700 | 12872130350 | 45400 | 45350 | 45400 | 45350 | 932 |
| 223 | 20231020 | 151600 | 12829828300 | 45350 | 45400 | 45400 | 45350 | 60 |
| 224 | 20231020 | 151500 | 12827107250 | 45350 | 45400 | 45400 | 45350 | 595 |
| 225 | 20231020 | 151400 | 12800123550 | 45350 | 45350 | 45350 | 45350 | 3 |
| 226 | 20231020 | 151300 | 12799987500 | 45400 | 45350 | 45400 | 45350 | 312 |
| 227 | 20231020 | 151200 | 12785832800 | 45350 | 45350 | 45350 | 45300 | 1528 |
| 228 | 20231020 | 151100 | 12716560500 | 45400 | 45350 | 45450 | 45250 | 5610 |
| 229 | 20231020 | 151000 | 12462083450 | 45350 | 45600 | 45600 | 45350 | 2336 |
| 230 | 20231020 | 150900 | 12355641750 | 45600 | 45600 | 45600 | 45600 | 432 |
| 231 | 20231020 | 150800 | 12335942550 | 45600 | 45600 | 45650 | 45600 | 2283 |
| 232 | 20231020 | 150700 | 12231837700 | 45600 | 45800 | 45850 | 45600 | 14115 |
| 233 | 20231020 | 150600 | 11585661500 | 45850 | 45850 | 45850 | 45850 | 1 |
| 234 | 20231020 | 150500 | 11585615650 | 45800 | 45800 | 45850 | 45800 | 356 |
| 235 | 20231020 | 150400 | 11569310200 | 45800 | 45800 | 45800 | 45800 | 78 |
| 236 | 20231020 | 150300 | 11565737800 | 45800 | 45850 | 45850 | 45800 | 33 |
| 237 | 20231020 | 150200 | 11564225750 | 45850 | 45800 | 45850 | 45800 | 1351 |
| 238 | 20231020 | 150100 | 11502349900 | 45800 | 45800 | 45850 | 45800 | 175 |
| 239 | 20231020 | 150000 | 11494334800 | 45800 | 45800 | 45850 | 45800 | 452 |
| 240 | 20231020 | 145900 | 11473632600 | 45800 | 45800 | 45850 | 45800 | 122 |
| 241 | 20231020 | 145800 | 11468040450 | 45800 | 45850 | 45850 | 45800 | 151 |
| 242 | 20231020 | 145700 | 11461118000 | 45850 | 45800 | 45850 | 45800 | 74 |
| 243 | 20231020 | 145600 | 11457728150 | 45850 | 45850 | 45850 | 45850 | 42 |
| 244 | 20231020 | 145500 | 11455802450 | 45850 | 45800 | 45850 | 45800 | 157 |
| 245 | 20231020 | 145400 | 11448604850 | 45800 | 45850 | 45850 | 45800 | 201 |
| 246 | 20231020 | 145300 | 11439399000 | 45850 | 45850 | 45850 | 45850 | 1 |
| 247 | 20231020 | 145200 | 11439353150 | 45850 | 45850 | 45850 | 45850 | 1166 |
| 248 | 20231020 | 145100 | 11385892050 | 45850 | 45800 | 45850 | 45800 | 2 |
| 249 | 20231020 | 145000 | 11385800400 | 45850 | 45850 | 45850 | 45800 | 147 |
| 250 | 20231020 | 144900 | 11379061450 | 45800 | 45850 | 45850 | 45800 | 233 |
| 251 | 20231020 | 144800 | 11368390000 | 45800 | 45800 | 45800 | 45800 | 29 |
| 252 | 20231020 | 144700 | 11367061800 | 45800 | 45800 | 45850 | 45800 | 1034 |
| 253 | 20231020 | 144600 | 11319653950 | 45800 | 45850 | 45850 | 45800 | 106 |
| 254 | 20231020 | 144500 | 11314799100 | 45850 | 45850 | 45850 | 45850 | 109 |
| 255 | 20231020 | 144400 | 11309801450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20231020 | 144300 | 11309801450 | 45850 | 45850 | 45850 | 45850 | 10 |
| 257 | 20231020 | 144200 | 11309342950 | 45850 | 45900 | 45900 | 45850 | 1107 |
| 258 | 20231020 | 144100 | 11258536950 | 45900 | 45850 | 45900 | 45850 | 56 |
| 259 | 20231020 | 144000 | 11255969300 | 45900 | 45900 | 45900 | 45900 | 74 |
| 260 | 20231020 | 143900 | 11252572700 | 45900 | 45900 | 45900 | 45900 | 91 |
| 261 | 20231020 | 143800 | 11248395800 | 45950 | 45950 | 46000 | 45950 | 176 |
| 262 | 20231020 | 143700 | 11240308550 | 46000 | 46000 | 46050 | 46000 | 1010 |
| 263 | 20231020 | 143600 | 11193812500 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231020 | 143500 | 11193812500 | 46000 | 46000 | 46000 | 46000 | 1 |
| 265 | 20231020 | 143400 | 11193766500 | 46000 | 46050 | 46050 | 46000 | 374 |
| 266 | 20231020 | 143300 | 11176544200 | 46050 | 46100 | 46100 | 46050 | 234 |
| 267 | 20231020 | 143200 | 11165768400 | 46100 | 46100 | 46100 | 46050 | 1020 |
| 268 | 20231020 | 143100 | 11118746600 | 46100 | 46100 | 46100 | 46100 | 4 |
| 269 | 20231020 | 143000 | 11118562200 | 46100 | 46000 | 46100 | 46000 | 705 |
| 270 | 20231020 | 142900 | 11086108100 | 46000 | 46000 | 46050 | 46000 | 103 |
| 271 | 20231020 | 142800 | 11081370050 | 46050 | 46050 | 46050 | 46050 | 4 |
| 272 | 20231020 | 142700 | 11081185850 | 46100 | 46050 | 46100 | 46050 | 1008 |
| 273 | 20231020 | 142600 | 11034723450 | 46050 | 46100 | 46100 | 46050 | 244 |
| 274 | 20231020 | 142500 | 11023487200 | 46100 | 46050 | 46100 | 46050 | 986 |
| 275 | 20231020 | 142400 | 10978081850 | 46000 | 46050 | 46050 | 46000 | 85 |
| 276 | 20231020 | 142300 | 10974171250 | 46050 | 46050 | 46050 | 46050 | 1 |
| 277 | 20231020 | 142200 | 10974125200 | 46050 | 46000 | 46050 | 46000 | 2027 |
| 278 | 20231020 | 142100 | 10880879300 | 46000 | 46000 | 46000 | 45950 | 43 |
| 279 | 20231020 | 142000 | 10878902250 | 46000 | 46000 | 46000 | 46000 | 2344 |
| 280 | 20231020 | 141900 | 10771078250 | 46000 | 46000 | 46000 | 46000 | 2 |
| 281 | 20231020 | 141800 | 10770986250 | 46000 | 46000 | 46000 | 46000 | 12 |
| 282 | 20231020 | 141700 | 10770434250 | 45950 | 46000 | 46000 | 45950 | 1003 |
| 283 | 20231020 | 141600 | 10724296300 | 45950 | 46000 | 46000 | 45950 | 280 |
| 284 | 20231020 | 141500 | 10711419200 | 46000 | 46000 | 46050 | 46000 | 2214 |
| 285 | 20231020 | 141400 | 10609573200 | 45950 | 46000 | 46000 | 45950 | 46 |
| 286 | 20231020 | 141300 | 10607459450 | 46000 | 46000 | 46000 | 46000 | 4 |
| 287 | 20231020 | 141200 | 10607275450 | 46000 | 46000 | 46000 | 46000 | 1011 |
| 288 | 20231020 | 141100 | 10560769450 | 45950 | 46050 | 46050 | 45850 | 1334 |
| 289 | 20231020 | 141000 | 10499517450 | 46050 | 46100 | 46100 | 46050 | 1305 |
| 290 | 20231020 | 140900 | 10439359200 | 46050 | 46050 | 46050 | 46050 | 137 |
| 291 | 20231020 | 140800 | 10433050350 | 46100 | 46100 | 46100 | 46100 | 1 |
| 292 | 20231020 | 140700 | 10433004250 | 46100 | 46200 | 46200 | 46100 | 1101 |
| 293 | 20231020 | 140600 | 10382146450 | 46150 | 46200 | 46200 | 46150 | 36 |
| 294 | 20231020 | 140500 | 10380483800 | 46200 | 46300 | 46350 | 46200 | 4421 |
| 295 | 20231020 | 140400 | 10175897850 | 46300 | 46450 | 46450 | 46300 | 2029 |
| 296 | 20231020 | 140300 | 10081872250 | 46500 | 46500 | 46500 | 46500 | 160 |
| 297 | 20231020 | 140200 | 10074432250 | 46500 | 46600 | 46600 | 46500 | 1930 |
| 298 | 20231020 | 140100 | 9984539100 | 46600 | 46500 | 46600 | 46500 | 2659 |
| 299 | 20231020 | 140000 | 9860768950 | 46550 | 46550 | 46550 | 46500 | 1551 |
| 300 | 20231020 | 135900 | 9788571000 | 46550 | 46500 | 46550 | 46500 | 168 |
| 301 | 20231020 | 135800 | 9780750750 | 46550 | 46500 | 46550 | 46500 | 17 |
| 302 | 20231020 | 135700 | 9779959700 | 46500 | 46550 | 46550 | 46500 | 1039 |
| 303 | 20231020 | 135600 | 9731595250 | 46550 | 46550 | 46550 | 46550 | 6 |
| 304 | 20231020 | 135500 | 9731315950 | 46550 | 46550 | 46550 | 46500 | 1275 |
| 305 | 20231020 | 135400 | 9671965100 | 46500 | 46550 | 46550 | 46500 | 45 |
| 306 | 20231020 | 135300 | 9669872050 | 46500 | 46550 | 46550 | 46500 | 8 |
| 307 | 20231020 | 135200 | 9669499700 | 46550 | 46500 | 46550 | 46500 | 3490 |
| 308 | 20231020 | 135100 | 9507205000 | 46450 | 46450 | 46500 | 46450 | 916 |
| 309 | 20231020 | 135000 | 9464656300 | 46500 | 46450 | 46500 | 46450 | 1121 |
| 310 | 20231020 | 134900 | 9412585200 | 46400 | 46450 | 46450 | 46400 | 171 |
| 311 | 20231020 | 134800 | 9404647300 | 46400 | 46450 | 46450 | 46400 | 170 |
| 312 | 20231020 | 134700 | 9396751050 | 46400 | 46350 | 46400 | 46350 | 2461 |
| 313 | 20231020 | 134600 | 9282623250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 314 | 20231020 | 134500 | 9282623250 | 46350 | 46300 | 46350 | 46300 | 203 |
| 315 | 20231020 | 134400 | 9273220050 | 46250 | 46250 | 46350 | 46200 | 3602 |
| 316 | 20231020 | 134300 | 9106675050 | 46200 | 46200 | 46300 | 46150 | 4403 |
| 317 | 20231020 | 134200 | 8903140400 | 46250 | 46300 | 46350 | 46200 | 1249 |
| 318 | 20231020 | 134100 | 8845290000 | 46300 | 46300 | 46300 | 46300 | 15 |
| 319 | 20231020 | 134000 | 8844595500 | 46300 | 46300 | 46350 | 46300 | 1510 |
| 320 | 20231020 | 133900 | 8774680400 | 46250 | 46300 | 46300 | 46250 | 478 |
| 321 | 20231020 | 133800 | 8752550450 | 46300 | 46350 | 46350 | 46300 | 159 |
| 322 | 20231020 | 133700 | 8745187900 | 46300 | 46300 | 46350 | 46300 | 430 |
| 323 | 20231020 | 133600 | 8725278850 | 46250 | 46350 | 46350 | 46250 | 140 |
| 324 | 20231020 | 133500 | 8718795750 | 46350 | 46350 | 46400 | 46350 | 1247 |
| 325 | 20231020 | 133400 | 8660974550 | 46350 | 46350 | 46350 | 46350 | 191 |
| 326 | 20231020 | 133300 | 8652121700 | 46300 | 46350 | 46350 | 46300 | 434 |
| 327 | 20231020 | 133200 | 8632005850 | 46350 | 46300 | 46350 | 46300 | 4338 |
| 328 | 20231020 | 133100 | 8431114050 | 46300 | 46300 | 46300 | 46250 | 51 |
| 329 | 20231020 | 133000 | 8428754450 | 46300 | 46250 | 46300 | 46250 | 1246 |
| 330 | 20231020 | 132900 | 8371121400 | 46250 | 46250 | 46250 | 46200 | 446 |
| 331 | 20231020 | 132800 | 8350494100 | 46250 | 46250 | 46250 | 46250 | 32 |
| 332 | 20231020 | 132700 | 8349014100 | 46250 | 46250 | 46250 | 46250 | 1014 |
| 333 | 20231020 | 132600 | 8302116600 | 46250 | 46250 | 46250 | 46250 | 20 |
| 334 | 20231020 | 132500 | 8301191600 | 46200 | 46250 | 46300 | 46200 | 1263 |
| 335 | 20231020 | 132400 | 8242754200 | 46250 | 46250 | 46250 | 46250 | 0 |
| 336 | 20231020 | 132300 | 8242754200 | 46250 | 46250 | 46250 | 46250 | 29 |
| 337 | 20231020 | 132200 | 8241412950 | 46250 | 46250 | 46250 | 46250 | 1011 |
| 338 | 20231020 | 132100 | 8194654200 | 46200 | 46250 | 46250 | 46200 | 17 |
| 339 | 20231020 | 132000 | 8193868250 | 46250 | 46200 | 46250 | 46200 | 1001 |
| 340 | 20231020 | 131900 | 8147620700 | 46150 | 46200 | 46200 | 46150 | 11 |
| 341 | 20231020 | 131800 | 8147112550 | 46200 | 46200 | 46200 | 46200 | 15 |
| 342 | 20231020 | 131700 | 8146419550 | 46200 | 46200 | 46200 | 46200 | 1007 |
| 343 | 20231020 | 131600 | 8099896150 | 46200 | 46200 | 46200 | 46200 | 21 |
| 344 | 20231020 | 131500 | 8098925950 | 46200 | 46200 | 46200 | 46200 | 1256 |
| 345 | 20231020 | 131400 | 8040898750 | 46200 | 46200 | 46200 | 46200 | 22 |
| 346 | 20231020 | 131300 | 8039882350 | 46200 | 46150 | 46200 | 46150 | 20 |
| 347 | 20231020 | 131200 | 8038958850 | 46200 | 46200 | 46200 | 46200 | 25 |
| 348 | 20231020 | 131100 | 8037803850 | 46200 | 46200 | 46200 | 46200 | 132 |
| 349 | 20231020 | 131000 | 8031705450 | 46200 | 46200 | 46200 | 46150 | 1514 |
| 350 | 20231020 | 130900 | 7961761650 | 46200 | 46200 | 46200 | 46200 | 20 |
| 351 | 20231020 | 130800 | 7960837650 | 46200 | 46200 | 46200 | 46200 | 485 |
| 352 | 20231020 | 130700 | 7938430650 | 46200 | 46200 | 46200 | 46200 | 1 |
| 353 | 20231020 | 130600 | 7938384450 | 46200 | 46150 | 46200 | 46150 | 61 |
| 354 | 20231020 | 130500 | 7935568250 | 46200 | 46200 | 46200 | 46200 | 1346 |
| 355 | 20231020 | 130400 | 7873383050 | 46200 | 46150 | 46200 | 46150 | 34 |
| 356 | 20231020 | 130300 | 7871813900 | 46200 | 46200 | 46200 | 46150 | 427 |
| 357 | 20231020 | 130200 | 7852086550 | 46150 | 46200 | 46200 | 46150 | 62 |
| 358 | 20231020 | 130100 | 7849223850 | 46200 | 46200 | 46200 | 46200 | 1 |
| 359 | 20231020 | 130000 | 7849177650 | 46200 | 46100 | 46200 | 46100 | 405 |
| 360 | 20231020 | 125900 | 7830487050 | 46100 | 46100 | 46100 | 46100 | 37 |
| 361 | 20231020 | 125800 | 7828781350 | 46100 | 46150 | 46150 | 46100 | 427 |
| 362 | 20231020 | 125700 | 7809075350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 363 | 20231020 | 125600 | 7809075350 | 46150 | 46100 | 46150 | 46100 | 43 |
| 364 | 20231020 | 125500 | 7807092400 | 46150 | 46100 | 46150 | 46100 | 1239 |
| 365 | 20231020 | 125400 | 7749947800 | 46100 | 46100 | 46100 | 46100 | 1 |
| 366 | 20231020 | 125300 | 7749901700 | 46100 | 46050 | 46100 | 46050 | 432 |
| 367 | 20231020 | 125200 | 7729988800 | 46050 | 46100 | 46100 | 46050 | 93 |
| 368 | 20231020 | 125100 | 7725705650 | 46050 | 46100 | 46100 | 46050 | 49 |
| 369 | 20231020 | 125000 | 7723448900 | 46100 | 46100 | 46100 | 46100 | 1240 |
| 370 | 20231020 | 124900 | 7666284900 | 46050 | 46100 | 46100 | 46050 | 341 |
| 371 | 20231020 | 124800 | 7650581300 | 46100 | 46100 | 46100 | 46100 | 423 |
| 372 | 20231020 | 124700 | 7631081000 | 46100 | 46100 | 46100 | 46100 | 14 |
| 373 | 20231020 | 124600 | 7630435600 | 46100 | 46100 | 46100 | 46100 | 26 |
| 374 | 20231020 | 124500 | 7629237000 | 46100 | 46050 | 46100 | 46050 | 1276 |
| 375 | 20231020 | 124400 | 7570473000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 376 | 20231020 | 124300 | 7570473000 | 46050 | 46000 | 46050 | 46000 | 427 |
| 377 | 20231020 | 124200 | 7550812800 | 46000 | 46050 | 46050 | 46000 | 71 |
| 378 | 20231020 | 124100 | 7547545450 | 46000 | 46000 | 46000 | 46000 | 3 |
| 379 | 20231020 | 124000 | 7547407450 | 46050 | 46000 | 46050 | 46000 | 1260 |
| 380 | 20231020 | 123900 | 7489439700 | 46000 | 45950 | 46000 | 45950 | 39 |
| 381 | 20231020 | 123800 | 7487645850 | 45950 | 46000 | 46000 | 45950 | 446 |
| 382 | 20231020 | 123700 | 7467130150 | 46000 | 45950 | 46000 | 45950 | 11 |
| 383 | 20231020 | 123600 | 7466624200 | 45950 | 46000 | 46000 | 45950 | 220 |
| 384 | 20231020 | 123500 | 7456504450 | 46000 | 46000 | 46000 | 46000 | 1228 |
| 385 | 20231020 | 123400 | 7400016450 | 46000 | 45950 | 46000 | 45950 | 17 |
| 386 | 20231020 | 123300 | 7399234700 | 45950 | 45950 | 46000 | 45950 | 547 |
| 387 | 20231020 | 123200 | 7374099350 | 45950 | 45950 | 45950 | 45950 | 10 |
| 388 | 20231020 | 123100 | 7373639850 | 45900 | 45950 | 45950 | 45900 | 13 |
| 389 | 20231020 | 123000 | 7373043000 | 45950 | 45950 | 45950 | 45950 | 2242 |
| 390 | 20231020 | 122900 | 7270023100 | 45950 | 45950 | 45950 | 45900 | 59 |
| 391 | 20231020 | 122800 | 7267312450 | 46000 | 46000 | 46000 | 45900 | 3494 |
| 392 | 20231020 | 122700 | 7106779200 | 46000 | 46000 | 46000 | 46000 | 16 |
| 393 | 20231020 | 122600 | 7106043200 | 45950 | 46100 | 46100 | 45950 | 282 |
| 394 | 20231020 | 122500 | 7093070650 | 46100 | 46000 | 46100 | 46000 | 1395 |
| 395 | 20231020 | 122400 | 7028876550 | 46000 | 46050 | 46050 | 46000 | 253 |
| 396 | 20231020 | 122300 | 7017238050 | 46000 | 46000 | 46050 | 46000 | 1885 |
| 397 | 20231020 | 122200 | 6930518500 | 46000 | 46000 | 46000 | 46000 | 12 |
| 398 | 20231020 | 122100 | 6929966500 | 46000 | 46000 | 46000 | 46000 | 14 |
| 399 | 20231020 | 122000 | 6929322500 | 46000 | 45950 | 46000 | 45950 | 1240 |
| 400 | 20231020 | 121900 | 6872337400 | 45950 | 45950 | 45950 | 45950 | 85 |
| 401 | 20231020 | 121800 | 6868431650 | 45950 | 45950 | 45950 | 45900 | 792 |
| 402 | 20231020 | 121700 | 6832039400 | 45950 | 45950 | 45950 | 45950 | 24 |
| 403 | 20231020 | 121600 | 6830936600 | 45950 | 45950 | 45950 | 45950 | 14 |
| 404 | 20231020 | 121500 | 6830293300 | 45950 | 45900 | 45950 | 45900 | 1532 |
| 405 | 20231020 | 121400 | 6759974300 | 45850 | 45900 | 45900 | 45850 | 30 |
| 406 | 20231020 | 121300 | 6758598250 | 45900 | 45900 | 45900 | 45900 | 460 |
| 407 | 20231020 | 121200 | 6737484250 | 45900 | 45900 | 45900 | 45900 | 5 |
| 408 | 20231020 | 121100 | 6737254750 | 45850 | 45850 | 45900 | 45850 | 556 |
| 409 | 20231020 | 121000 | 6711761650 | 45900 | 45850 | 45900 | 45850 | 411 |
| 410 | 20231020 | 120900 | 6692916500 | 45800 | 45850 | 45850 | 45800 | 22 |
| 411 | 20231020 | 120800 | 6691908600 | 45850 | 45850 | 45850 | 45850 | 431 |
| 412 | 20231020 | 120700 | 6672147250 | 45850 | 45800 | 45850 | 45800 | 512 |
| 413 | 20231020 | 120600 | 6648697150 | 45850 | 45850 | 45850 | 45850 | 15 |
| 414 | 20231020 | 120500 | 6648009400 | 45850 | 45800 | 45850 | 45800 | 722 |
| 415 | 20231020 | 120400 | 6614941750 | 45750 | 45800 | 45800 | 45750 | 509 |
| 416 | 20231020 | 120300 | 6591654550 | 45800 | 45800 | 45800 | 45800 | 1090 |
| 417 | 20231020 | 120200 | 6541732550 | 45750 | 45800 | 45800 | 45750 | 201 |
| 418 | 20231020 | 120100 | 6532536750 | 45800 | 45850 | 45850 | 45800 | 219 |
| 419 | 20231020 | 120000 | 6522505950 | 45850 | 45800 | 45900 | 45800 | 1244 |
| 420 | 20231020 | 115900 | 6465476750 | 45800 | 45800 | 45850 | 45800 | 579 |
| 421 | 20231020 | 115800 | 6438958450 | 45800 | 45800 | 45800 | 45800 | 507 |
| 422 | 20231020 | 115700 | 6415737850 | 45800 | 45800 | 45800 | 45800 | 26 |
| 423 | 20231020 | 115600 | 6414547050 | 45800 | 45800 | 45800 | 45800 | 11 |
| 424 | 20231020 | 115500 | 6414043250 | 45800 | 45750 | 45800 | 45750 | 1252 |
| 425 | 20231020 | 115400 | 6356704650 | 45750 | 45700 | 45750 | 45700 | 315 |
| 426 | 20231020 | 115300 | 6342293700 | 45700 | 45700 | 45700 | 45650 | 918 |
| 427 | 20231020 | 115200 | 6300341150 | 45700 | 45650 | 45700 | 45650 | 20 |
| 428 | 20231020 | 115100 | 6299428100 | 45700 | 45700 | 45700 | 45700 | 16 |
| 429 | 20231020 | 115000 | 6298696900 | 45700 | 45700 | 45700 | 45700 | 1238 |
| 430 | 20231020 | 114900 | 6242120300 | 45650 | 45700 | 45700 | 45650 | 121 |
| 431 | 20231020 | 114800 | 6236596600 | 45700 | 45650 | 45700 | 45650 | 434 |
| 432 | 20231020 | 114700 | 6216782900 | 45650 | 45650 | 45650 | 45650 | 11 |
| 433 | 20231020 | 114600 | 6216280750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 434 | 20231020 | 114500 | 6216280750 | 45650 | 45650 | 45650 | 45650 | 1243 |
| 435 | 20231020 | 114400 | 6159537800 | 45600 | 45700 | 45700 | 45600 | 10212 |
| 436 | 20231020 | 114300 | 5693813150 | 45700 | 45700 | 45700 | 45700 | 438 |
| 437 | 20231020 | 114200 | 5673796550 | 45700 | 45750 | 45750 | 45700 | 207 |
| 438 | 20231020 | 114100 | 5664336600 | 45750 | 45750 | 45750 | 45750 | 10 |
| 439 | 20231020 | 114000 | 5663879100 | 45750 | 45700 | 45750 | 45700 | 1248 |
| 440 | 20231020 | 113900 | 5606794150 | 45700 | 45700 | 45700 | 45650 | 152 |
| 441 | 20231020 | 113800 | 5599848750 | 45700 | 45700 | 45700 | 45700 | 607 |
| 442 | 20231020 | 113700 | 5572108850 | 45700 | 45700 | 45700 | 45700 | 10 |
| 443 | 20231020 | 113600 | 5571651850 | 45700 | 45700 | 45700 | 45650 | 75 |
| 444 | 20231020 | 113500 | 5568227650 | 45700 | 45650 | 45700 | 45650 | 486 |
| 445 | 20231020 | 113400 | 5546040550 | 45650 | 45700 | 45700 | 45600 | 756 |
| 446 | 20231020 | 113300 | 5511565400 | 45700 | 45700 | 45700 | 45650 | 622 |
| 447 | 20231020 | 113200 | 5483147650 | 45700 | 45650 | 45700 | 45650 | 63 |
| 448 | 20231020 | 113100 | 5480270650 | 45650 | 45700 | 45700 | 45650 | 97 |
| 449 | 20231020 | 113000 | 5475838000 | 45750 | 45650 | 45800 | 45650 | 2324 |
| 450 | 20231020 | 112900 | 5369695350 | 45650 | 45650 | 45650 | 45600 | 25 |
| 451 | 20231020 | 112800 | 5368555250 | 45650 | 45650 | 45700 | 45650 | 671 |
| 452 | 20231020 | 112700 | 5337920300 | 45650 | 45750 | 45750 | 45650 | 897 |
| 453 | 20231020 | 112600 | 5296953400 | 45700 | 45750 | 45750 | 45700 | 155 |
| 454 | 20231020 | 112500 | 5289862650 | 45750 | 45800 | 45850 | 45750 | 1653 |
| 455 | 20231020 | 112400 | 5214144300 | 45800 | 45800 | 45800 | 45750 | 74 |
| 456 | 20231020 | 112300 | 5210757700 | 45800 | 45750 | 45800 | 45750 | 1225 |
| 457 | 20231020 | 112200 | 5154713800 | 45750 | 45750 | 45750 | 45750 | 11 |
| 458 | 20231020 | 112100 | 5154210550 | 45750 | 45750 | 45750 | 45750 | 14 |
| 459 | 20231020 | 112000 | 5153570050 | 45750 | 45650 | 45750 | 45650 | 1377 |
| 460 | 20231020 | 111900 | 5090646950 | 45650 | 45650 | 45650 | 45650 | 36 |
| 461 | 20231020 | 111800 | 5089003550 | 45700 | 45700 | 45700 | 45650 | 523 |
| 462 | 20231020 | 111700 | 5065103450 | 45650 | 45700 | 45700 | 45650 | 40 |
| 463 | 20231020 | 111600 | 5063276900 | 45700 | 45700 | 45700 | 45700 | 0 |
| 464 | 20231020 | 111500 | 5063276900 | 45700 | 45650 | 45700 | 45650 | 1517 |
| 465 | 20231020 | 111400 | 4993955850 | 45650 | 45650 | 45650 | 45650 | 37 |
| 466 | 20231020 | 111300 | 4992266800 | 45650 | 45700 | 45700 | 45650 | 538 |
| 467 | 20231020 | 111200 | 4967682000 | 45700 | 45700 | 45700 | 45650 | 33 |
| 468 | 20231020 | 111100 | 4966175000 | 45700 | 45700 | 45700 | 45700 | 11 |
| 469 | 20231020 | 111000 | 4965672300 | 45650 | 45650 | 45700 | 45650 | 1387 |
| 470 | 20231020 | 110900 | 4902342250 | 45650 | 45650 | 45650 | 45650 | 56 |
| 471 | 20231020 | 110800 | 4899785850 | 45650 | 45650 | 45650 | 45600 | 54 |
| 472 | 20231020 | 110700 | 4897320850 | 45650 | 45650 | 45650 | 45650 | 16 |
| 473 | 20231020 | 110600 | 4896590450 | 45650 | 45650 | 45650 | 45600 | 11 |
| 474 | 20231020 | 110500 | 4896088750 | 45650 | 45600 | 45650 | 45600 | 1621 |
| 475 | 20231020 | 110400 | 4822156950 | 45550 | 45600 | 45600 | 45550 | 88 |
| 476 | 20231020 | 110300 | 4818145350 | 45600 | 45600 | 45600 | 45600 | 52 |
| 477 | 20231020 | 110200 | 4815774150 | 45600 | 45600 | 45600 | 45600 | 10 |
| 478 | 20231020 | 110100 | 4815318150 | 45600 | 45600 | 45600 | 45600 | 84 |
| 479 | 20231020 | 110000 | 4811487750 | 45600 | 45600 | 45650 | 45600 | 2374 |
| 480 | 20231020 | 105900 | 4703174900 | 45600 | 45600 | 45600 | 45600 | 66 |
| 481 | 20231020 | 105800 | 4700165300 | 45550 | 45550 | 45550 | 45550 | 266 |
| 482 | 20231020 | 105700 | 4688049000 | 45550 | 45550 | 45550 | 45550 | 157 |
| 483 | 20231020 | 105600 | 4680897650 | 45550 | 45550 | 45550 | 45550 | 159 |
| 484 | 20231020 | 105500 | 4673655200 | 45550 | 45550 | 45600 | 45500 | 1549 |
| 485 | 20231020 | 105400 | 4603069150 | 45550 | 45550 | 45550 | 45550 | 133 |
| 486 | 20231020 | 105300 | 4597011000 | 45550 | 45500 | 45550 | 45500 | 358 |
| 487 | 20231020 | 105200 | 4580704950 | 45500 | 45550 | 45550 | 45500 | 76 |
| 488 | 20231020 | 105100 | 4577243300 | 45550 | 45550 | 45550 | 45550 | 685 |
| 489 | 20231020 | 105000 | 4546041550 | 45550 | 45550 | 45550 | 45550 | 2253 |
| 490 | 20231020 | 104900 | 4443417400 | 45550 | 45550 | 45550 | 45550 | 124 |
| 491 | 20231020 | 104800 | 4437769200 | 45550 | 45550 | 45550 | 45550 | 99 |
| 492 | 20231020 | 104700 | 4433259750 | 45550 | 45550 | 45550 | 45550 | 90 |
| 493 | 20231020 | 104600 | 4429160250 | 45550 | 45550 | 45550 | 45550 | 105 |
| 494 | 20231020 | 104500 | 4424377500 | 45550 | 45500 | 45550 | 45500 | 1379 |
| 495 | 20231020 | 104400 | 4361626800 | 45500 | 45500 | 45500 | 45500 | 54 |
| 496 | 20231020 | 104300 | 4359169800 | 45500 | 45500 | 45500 | 45450 | 204 |
| 497 | 20231020 | 104200 | 4349893850 | 45450 | 45500 | 45500 | 45450 | 73 |
| 498 | 20231020 | 104100 | 4346575500 | 45500 | 45500 | 45500 | 45500 | 101 |
| 499 | 20231020 | 104000 | 4341980000 | 45500 | 45450 | 45500 | 45450 | 1326 |
| 500 | 20231020 | 103900 | 4281647450 | 45450 | 45500 | 45500 | 45450 | 515 |
| 501 | 20231020 | 103800 | 4258236250 | 45500 | 45500 | 45500 | 45500 | 101 |
| 502 | 20231020 | 103700 | 4253640750 | 45500 | 45550 | 45550 | 45500 | 360 |
| 503 | 20231020 | 103600 | 4237256000 | 45550 | 45550 | 45550 | 45550 | 27 |
| 504 | 20231020 | 103500 | 4236026150 | 45550 | 45500 | 45550 | 45500 | 1326 |
| 505 | 20231020 | 103400 | 4175645350 | 45500 | 45500 | 45500 | 45500 | 108 |
| 506 | 20231020 | 103300 | 4170731350 | 45500 | 45500 | 45500 | 45500 | 101 |
| 507 | 20231020 | 103200 | 4166135850 | 45500 | 45500 | 45500 | 45500 | 99 |
| 508 | 20231020 | 103100 | 4161631350 | 45500 | 45450 | 45500 | 45450 | 95 |
| 509 | 20231020 | 103000 | 4157309900 | 45450 | 45500 | 45500 | 45450 | 1646 |
| 510 | 20231020 | 102900 | 4082425450 | 45500 | 45500 | 45500 | 45500 | 70 |
| 511 | 20231020 | 102800 | 4079240450 | 45450 | 45450 | 45500 | 45450 | 165 |
| 512 | 20231020 | 102700 | 4071735950 | 45450 | 45500 | 45500 | 45450 | 2 |
| 513 | 20231020 | 102600 | 4071645000 | 45500 | 45450 | 45500 | 45450 | 118 |
| 514 | 20231020 | 102500 | 4066276950 | 45450 | 45450 | 45500 | 45450 | 1391 |
| 515 | 20231020 | 102400 | 4003049900 | 45400 | 45450 | 45450 | 45400 | 90 |
| 516 | 20231020 | 102300 | 3998959450 | 45450 | 45450 | 45450 | 45400 | 160 |
| 517 | 20231020 | 102200 | 3991690500 | 45450 | 45400 | 45450 | 45400 | 192 |
| 518 | 20231020 | 102100 | 3982972950 | 45400 | 45450 | 45450 | 45350 | 989 |
| 519 | 20231020 | 102000 | 3938062650 | 45450 | 45450 | 45450 | 45450 | 1587 |
| 520 | 20231020 | 101900 | 3865933500 | 45400 | 45350 | 45450 | 45350 | 873 |
| 521 | 20231020 | 101800 | 3826320550 | 45350 | 45450 | 45450 | 45250 | 2404 |
| 522 | 20231020 | 101700 | 3717364650 | 45400 | 45350 | 45400 | 45350 | 1482 |
| 523 | 20231020 | 101600 | 3650119700 | 45350 | 45350 | 45350 | 45350 | 104 |
| 524 | 20231020 | 101500 | 3645403300 | 45350 | 45350 | 45400 | 45300 | 1933 |
| 525 | 20231020 | 101400 | 3557755750 | 45300 | 45350 | 45350 | 45300 | 1973 |
| 526 | 20231020 | 101300 | 3468374350 | 45300 | 45350 | 45400 | 45300 | 143 |
| 527 | 20231020 | 101200 | 3461888500 | 45400 | 45400 | 45400 | 45400 | 1129 |
| 528 | 20231020 | 101100 | 3410631900 | 45400 | 45350 | 45400 | 45350 | 102 |
| 529 | 20231020 | 101000 | 3406001150 | 45400 | 45400 | 45400 | 45400 | 1331 |
| 530 | 20231020 | 100900 | 3345573750 | 45350 | 45350 | 45350 | 45350 | 242 |
| 531 | 20231020 | 100800 | 3334599050 | 45350 | 45400 | 45400 | 45350 | 849 |
| 532 | 20231020 | 100700 | 3296092450 | 45400 | 45400 | 45400 | 45400 | 152 |
| 533 | 20231020 | 100600 | 3289191650 | 45400 | 45400 | 45400 | 45400 | 220 |
| 534 | 20231020 | 100500 | 3279203650 | 45400 | 45300 | 45400 | 45300 | 1034 |
| 535 | 20231020 | 100400 | 3232320300 | 45300 | 45350 | 45350 | 45300 | 571 |
| 536 | 20231020 | 100300 | 3206453750 | 45350 | 45300 | 45350 | 45300 | 270 |
| 537 | 20231020 | 100200 | 3194217800 | 45350 | 45350 | 45350 | 45350 | 114 |
| 538 | 20231020 | 100100 | 3189047900 | 45350 | 45350 | 45350 | 45300 | 329 |
| 539 | 20231020 | 100000 | 3174136250 | 45350 | 45300 | 45350 | 45300 | 1512 |
| 540 | 20231020 | 095900 | 3105637700 | 45250 | 45300 | 45300 | 45250 | 104 |
| 541 | 20231020 | 095800 | 3100926700 | 45300 | 45250 | 45300 | 45250 | 95 |
| 542 | 20231020 | 095700 | 3096623250 | 45250 | 45250 | 45300 | 45250 | 280 |
| 543 | 20231020 | 095600 | 3083947500 | 45250 | 45250 | 45250 | 45250 | 304 |
| 544 | 20231020 | 095500 | 3070191500 | 45250 | 45250 | 45250 | 45250 | 1869 |
| 545 | 20231020 | 095400 | 2985619250 | 45250 | 45200 | 45250 | 45150 | 1293 |
| 546 | 20231020 | 095300 | 2927175300 | 45250 | 45300 | 45300 | 45200 | 921 |
| 547 | 20231020 | 095200 | 2885514650 | 45300 | 45350 | 45350 | 45300 | 214 |
| 548 | 20231020 | 095100 | 2875810000 | 45300 | 45350 | 45350 | 45300 | 857 |
| 549 | 20231020 | 095000 | 2836945100 | 45350 | 45300 | 45400 | 45300 | 1624 |
| 550 | 20231020 | 094900 | 2763313350 | 45300 | 45300 | 45300 | 45300 | 117 |
| 551 | 20231020 | 094800 | 2758013250 | 45300 | 45250 | 45300 | 45250 | 406 |
| 552 | 20231020 | 094700 | 2739621500 | 45300 | 45200 | 45300 | 45200 | 3928 |
| 553 | 20231020 | 094600 | 2561802700 | 45200 | 45250 | 45250 | 45150 | 4580 |
| 554 | 20231020 | 094500 | 2354749000 | 45250 | 45300 | 45300 | 45250 | 1596 |
| 555 | 20231020 | 094400 | 2282490050 | 45300 | 45400 | 45400 | 45300 | 1184 |
| 556 | 20231020 | 094300 | 2228817950 | 45400 | 45400 | 45400 | 45350 | 736 |
| 557 | 20231020 | 094200 | 2195429100 | 45450 | 45550 | 45550 | 45450 | 4122 |
| 558 | 20231020 | 094100 | 2008015200 | 45550 | 45600 | 45600 | 45550 | 1000 |
| 559 | 20231020 | 094000 | 1962460700 | 45600 | 45600 | 45600 | 45600 | 33 |
| 560 | 20231020 | 093900 | 1960955900 | 45600 | 45600 | 45600 | 45550 | 486 |
| 561 | 20231020 | 093800 | 1938804200 | 45550 | 45600 | 45600 | 45550 | 244 |
| 562 | 20231020 | 093700 | 1927689400 | 45600 | 45600 | 45600 | 45600 | 105 |
| 563 | 20231020 | 093600 | 1922901400 | 45600 | 45600 | 45600 | 45600 | 150 |
| 564 | 20231020 | 093500 | 1916061400 | 45550 | 45600 | 45600 | 45550 | 338 |
| 565 | 20231020 | 093400 | 1900660200 | 45600 | 45550 | 45600 | 45550 | 958 |
| 566 | 20231020 | 093300 | 1857018400 | 45550 | 45600 | 45600 | 45550 | 116 |
| 567 | 20231020 | 093200 | 1851729350 | 45600 | 45700 | 45700 | 45600 | 2897 |
| 568 | 20231020 | 093100 | 1719578400 | 45700 | 45700 | 45700 | 45700 | 11 |
| 569 | 20231020 | 093000 | 1719075700 | 45700 | 45700 | 45700 | 45700 | 205 |
| 570 | 20231020 | 092900 | 1709707200 | 45650 | 45650 | 45650 | 45600 | 1040 |
| 571 | 20231020 | 092800 | 1662234300 | 45650 | 45600 | 45650 | 45600 | 125 |
| 572 | 20231020 | 092700 | 1656529800 | 45650 | 45600 | 45650 | 45600 | 144 |
| 573 | 20231020 | 092600 | 1649958100 | 45650 | 45700 | 45700 | 45650 | 162 |
| 574 | 20231020 | 092500 | 1642557100 | 45700 | 45600 | 45700 | 45600 | 1599 |
| 575 | 20231020 | 092400 | 1569614600 | 45550 | 45600 | 45600 | 45550 | 110 |
| 576 | 20231020 | 092300 | 1564598850 | 45550 | 45600 | 45600 | 45550 | 347 |
| 577 | 20231020 | 092200 | 1548780450 | 45550 | 45650 | 45650 | 45550 | 1140 |
| 578 | 20231020 | 092100 | 1496796850 | 45650 | 45600 | 45650 | 45600 | 158 |
| 579 | 20231020 | 092000 | 1489586400 | 45650 | 45650 | 45650 | 45650 | 393 |
| 580 | 20231020 | 091900 | 1471645950 | 45650 | 45650 | 45650 | 45600 | 1135 |
| 581 | 20231020 | 091800 | 1419864800 | 45700 | 45650 | 45700 | 45650 | 123 |
| 582 | 20231020 | 091700 | 1414244850 | 45650 | 45700 | 45750 | 45650 | 446 |
| 583 | 20231020 | 091600 | 1393867150 | 45750 | 45850 | 45850 | 45700 | 356 |
| 584 | 20231020 | 091500 | 1377570550 | 45800 | 45850 | 45850 | 45800 | 893 |
| 585 | 20231020 | 091400 | 1336663950 | 45850 | 45850 | 45900 | 45850 | 319 |
| 586 | 20231020 | 091300 | 1322036300 | 45800 | 45850 | 45900 | 45800 | 563 |
| 587 | 20231020 | 091200 | 1296212800 | 45800 | 45850 | 45850 | 45800 | 76 |
| 588 | 20231020 | 091100 | 1292729450 | 45900 | 45750 | 45900 | 45700 | 1291 |
| 589 | 20231020 | 091000 | 1233650300 | 45750 | 45750 | 45750 | 45700 | 1230 |
| 590 | 20231020 | 090900 | 1177379900 | 45750 | 45750 | 45750 | 45750 | 91 |
| 591 | 20231020 | 090800 | 1173216650 | 45750 | 45700 | 45750 | 45700 | 283 |
| 592 | 20231020 | 090700 | 1160269900 | 45700 | 45700 | 45750 | 45700 | 403 |
| 593 | 20231020 | 090600 | 1141838550 | 45650 | 45800 | 45800 | 45550 | 2982 |
| 594 | 20231020 | 090500 | 1005721450 | 45800 | 45800 | 45800 | 45750 | 301 |
| 595 | 20231020 | 090400 | 991938600 | 45800 | 45500 | 45800 | 45500 | 1356 |
| 596 | 20231020 | 090300 | 930119300 | 45500 | 45850 | 45850 | 45500 | 1248 |
| 597 | 20231020 | 090200 | 873039450 | 45850 | 46000 | 46000 | 45850 | 3515 |
| 598 | 20231020 | 090100 | 711612850 | 46000 | 46350 | 46350 | 46000 | 11864 |
| 599 | 20231020 | 090000 | 162369500 | 46350 | 46350 | 46450 | 46350 | 3502 |