32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 3 | 20231020 | 185800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231020 | 185700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231020 | 185600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231020 | 185500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231020 | 185400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231020 | 185300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231020 | 185200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231020 | 185100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231020 | 185000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231020 | 184900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231020 | 184800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231020 | 184700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231020 | 184600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231020 | 184500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231020 | 184400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231020 | 184300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231020 | 184200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231020 | 184100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231020 | 184000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231020 | 183900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231020 | 183800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231020 | 183700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231020 | 183600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231020 | 183500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231020 | 183400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231020 | 183300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231020 | 183200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231020 | 183100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231020 | 183000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231020 | 182900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 33 | 20231020 | 182800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231020 | 182700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231020 | 182600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231020 | 182500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231020 | 182400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231020 | 182300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231020 | 182200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231020 | 182100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231020 | 182000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231020 | 181900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231020 | 181800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231020 | 181700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231020 | 181600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231020 | 181500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231020 | 181400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231020 | 181300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231020 | 181200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231020 | 181100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231020 | 181000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231020 | 180900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231020 | 180800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231020 | 180700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231020 | 180600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231020 | 180500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231020 | 180400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231020 | 180300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231020 | 180200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231020 | 180100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231020 | 180000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231020 | 175900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 63 | 20231020 | 175800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231020 | 175700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231020 | 175600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231020 | 175500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231020 | 175400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231020 | 175300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231020 | 175200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231020 | 175100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231020 | 175000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231020 | 174900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231020 | 174800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231020 | 174700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231020 | 174600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231020 | 174500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231020 | 174400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231020 | 174300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231020 | 174200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231020 | 174100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231020 | 174000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231020 | 173900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231020 | 173800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231020 | 173700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231020 | 173600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231020 | 173500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231020 | 173400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231020 | 173300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231020 | 173200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231020 | 173100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231020 | 173000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231020 | 172900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 93 | 20231020 | 172800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231020 | 172700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231020 | 172600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231020 | 172500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231020 | 172400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231020 | 172300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231020 | 172200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231020 | 172100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231020 | 172000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231020 | 171900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231020 | 171800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231020 | 171700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231020 | 171600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231020 | 171500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231020 | 171400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231020 | 171300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231020 | 171200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231020 | 171100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231020 | 171000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231020 | 170900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231020 | 170800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231020 | 170700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231020 | 170600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231020 | 170500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231020 | 170400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231020 | 170300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231020 | 170200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231020 | 170100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231020 | 170000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231020 | 165900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 123 | 20231020 | 165800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231020 | 165700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231020 | 165600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231020 | 165500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231020 | 165400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231020 | 165300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231020 | 165200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231020 | 165100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231020 | 165000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231020 | 164900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231020 | 164800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231020 | 164700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231020 | 164600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231020 | 164500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231020 | 164400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231020 | 164300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231020 | 164200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231020 | 164100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231020 | 164000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231020 | 163900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231020 | 163800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231020 | 163700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231020 | 163600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231020 | 163500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231020 | 163400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231020 | 163300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231020 | 163200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231020 | 163100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231020 | 163000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231020 | 162900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 153 | 20231020 | 162800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231020 | 162700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231020 | 162600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231020 | 162500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231020 | 162400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231020 | 162300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231020 | 162200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231020 | 162100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231020 | 162000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231020 | 161900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231020 | 161800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231020 | 161700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231020 | 161600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231020 | 161500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231020 | 161400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231020 | 161300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231020 | 161200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231020 | 161100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231020 | 161000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231020 | 160900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231020 | 160800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231020 | 160700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231020 | 160600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231020 | 160500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231020 | 160400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231020 | 160300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231020 | 160200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231020 | 160100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231020 | 160000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231020 | 155900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 183 | 20231020 | 155800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231020 | 155700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231020 | 155600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231020 | 155500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231020 | 155400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20231020 | 155300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231020 | 155200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231020 | 155100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231020 | 155000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231020 | 154900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231020 | 154800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231020 | 154700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231020 | 154600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231020 | 154500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231020 | 154400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231020 | 154300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231020 | 154200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231020 | 154100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231020 | 154000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231020 | 153900 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231020 | 153800 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231020 | 153700 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20231020 | 153600 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231020 | 153500 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20231020 | 153400 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20231020 | 153300 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20231020 | 153200 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20231020 | 153100 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20231020 | 153000 | 9770519850 | 37700 | 37700 | 37700 | 37700 | 7268 |
| 212 | 20231020 | 152900 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 213 | 20231020 | 152800 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20231020 | 152700 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20231020 | 152600 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20231020 | 152500 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20231020 | 152400 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20231020 | 152300 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20231020 | 152200 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20231020 | 152100 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20231020 | 152000 | 9496516250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20231020 | 151900 | 9496516250 | 37650 | 37700 | 37700 | 37600 | 2033 |
| 223 | 20231020 | 151800 | 9420038550 | 37700 | 37700 | 37700 | 37600 | 1441 |
| 224 | 20231020 | 151700 | 9365791700 | 37700 | 37700 | 37700 | 37600 | 389 |
| 225 | 20231020 | 151600 | 9351133850 | 37700 | 37700 | 37700 | 37650 | 176 |
| 226 | 20231020 | 151500 | 9344507100 | 37700 | 37700 | 37750 | 37600 | 2267 |
| 227 | 20231020 | 151400 | 9259133100 | 37650 | 37700 | 37750 | 37650 | 393 |
| 228 | 20231020 | 151300 | 9244317500 | 37700 | 37750 | 37750 | 37700 | 563 |
| 229 | 20231020 | 151200 | 9223090250 | 37700 | 37750 | 37750 | 37700 | 61 |
| 230 | 20231020 | 151100 | 9220789200 | 37700 | 37700 | 37750 | 37700 | 90 |
| 231 | 20231020 | 151000 | 9217395900 | 37700 | 37750 | 37850 | 37700 | 1207 |
| 232 | 20231020 | 150900 | 9171801850 | 37700 | 37650 | 37750 | 37650 | 595 |
| 233 | 20231020 | 150800 | 9149373000 | 37650 | 37700 | 37750 | 37600 | 3670 |
| 234 | 20231020 | 150700 | 9011162800 | 37650 | 37750 | 37800 | 37650 | 272 |
| 235 | 20231020 | 150600 | 9000908350 | 37700 | 37700 | 37750 | 37700 | 453 |
| 236 | 20231020 | 150500 | 8983817400 | 37700 | 37750 | 37750 | 37700 | 466 |
| 237 | 20231020 | 150400 | 8966248800 | 37700 | 37750 | 37800 | 37700 | 554 |
| 238 | 20231020 | 150300 | 8945345100 | 37750 | 37750 | 37750 | 37700 | 1011 |
| 239 | 20231020 | 150200 | 8907211700 | 37750 | 37850 | 37850 | 37700 | 69 |
| 240 | 20231020 | 150100 | 8904608550 | 37750 | 37750 | 37750 | 37700 | 956 |
| 241 | 20231020 | 150000 | 8868534450 | 37700 | 37650 | 37850 | 37650 | 4439 |
| 242 | 20231020 | 145900 | 8701174000 | 37650 | 37700 | 37700 | 37650 | 167 |
| 243 | 20231020 | 145800 | 8694886300 | 37700 | 37700 | 37700 | 37700 | 257 |
| 244 | 20231020 | 145700 | 8685197400 | 37650 | 37700 | 37700 | 37650 | 1263 |
| 245 | 20231020 | 145600 | 8637602650 | 37700 | 37800 | 37800 | 37700 | 1130 |
| 246 | 20231020 | 145500 | 8594938050 | 37800 | 37650 | 37800 | 37650 | 1117 |
| 247 | 20231020 | 145400 | 8552781650 | 37650 | 37750 | 37750 | 37500 | 5413 |
| 248 | 20231020 | 145300 | 8349135350 | 37750 | 37750 | 37750 | 37750 | 227 |
| 249 | 20231020 | 145200 | 8340566100 | 37750 | 37850 | 37850 | 37750 | 1008 |
| 250 | 20231020 | 145100 | 8302449650 | 37850 | 37850 | 37900 | 37850 | 45 |
| 251 | 20231020 | 145000 | 8300746350 | 37850 | 37900 | 37900 | 37850 | 141 |
| 252 | 20231020 | 144900 | 8295409150 | 37850 | 37900 | 37900 | 37850 | 191 |
| 253 | 20231020 | 144800 | 8288177500 | 38000 | 37850 | 38000 | 37850 | 238 |
| 254 | 20231020 | 144700 | 8279159650 | 37800 | 37800 | 37850 | 37800 | 605 |
| 255 | 20231020 | 144600 | 8256264950 | 37800 | 37800 | 37850 | 37800 | 155 |
| 256 | 20231020 | 144500 | 8250405900 | 37850 | 37800 | 37850 | 37800 | 261 |
| 257 | 20231020 | 144400 | 8240539900 | 37800 | 37800 | 37800 | 37750 | 804 |
| 258 | 20231020 | 144300 | 8210153400 | 37750 | 37800 | 37800 | 37750 | 874 |
| 259 | 20231020 | 144200 | 8177134950 | 37800 | 37800 | 37800 | 37800 | 247 |
| 260 | 20231020 | 144100 | 8167798350 | 37800 | 37850 | 37900 | 37800 | 268 |
| 261 | 20231020 | 144000 | 8157654950 | 37850 | 37850 | 37850 | 37850 | 79 |
| 262 | 20231020 | 143900 | 8154664800 | 37850 | 37900 | 37900 | 37850 | 826 |
| 263 | 20231020 | 143800 | 8123395700 | 37900 | 37850 | 37900 | 37850 | 47 |
| 264 | 20231020 | 143700 | 8121616600 | 37850 | 37850 | 37850 | 37850 | 168 |
| 265 | 20231020 | 143600 | 8115257800 | 37850 | 37950 | 37950 | 37850 | 586 |
| 266 | 20231020 | 143500 | 8093050050 | 37900 | 37950 | 37950 | 37900 | 1847 |
| 267 | 20231020 | 143400 | 8022965300 | 37950 | 37900 | 37950 | 37900 | 1095 |
| 268 | 20231020 | 143300 | 7981424500 | 37950 | 37900 | 37950 | 37900 | 160 |
| 269 | 20231020 | 143200 | 7975358350 | 37900 | 37950 | 37950 | 37900 | 61 |
| 270 | 20231020 | 143100 | 7973045800 | 37950 | 37950 | 37950 | 37950 | 745 |
| 271 | 20231020 | 143000 | 7944773050 | 37950 | 37950 | 37950 | 37950 | 68 |
| 272 | 20231020 | 142900 | 7942192450 | 38000 | 37950 | 38000 | 37950 | 64 |
| 273 | 20231020 | 142800 | 7939763600 | 37950 | 37950 | 38000 | 37950 | 69 |
| 274 | 20231020 | 142700 | 7937145000 | 37950 | 38000 | 38000 | 37950 | 105 |
| 275 | 20231020 | 142600 | 7933156750 | 38000 | 38000 | 38000 | 37950 | 235 |
| 276 | 20231020 | 142500 | 7924228450 | 38000 | 38050 | 38050 | 38000 | 439 |
| 277 | 20231020 | 142400 | 7907544700 | 38050 | 38050 | 38100 | 38050 | 596 |
| 278 | 20231020 | 142300 | 7884865650 | 38050 | 38050 | 38100 | 38050 | 83 |
| 279 | 20231020 | 142200 | 7881706750 | 38100 | 38050 | 38100 | 38050 | 146 |
| 280 | 20231020 | 142100 | 7876151400 | 38050 | 38050 | 38050 | 38050 | 78 |
| 281 | 20231020 | 142000 | 7873183500 | 38000 | 38100 | 38100 | 38000 | 36 |
| 282 | 20231020 | 141900 | 7871815400 | 38000 | 38050 | 38050 | 38000 | 531 |
| 283 | 20231020 | 141800 | 7851611700 | 38000 | 38000 | 38000 | 38000 | 68 |
| 284 | 20231020 | 141700 | 7849027700 | 38050 | 38050 | 38050 | 38000 | 65 |
| 285 | 20231020 | 141600 | 7846556200 | 38050 | 38000 | 38050 | 38000 | 77 |
| 286 | 20231020 | 141500 | 7843630150 | 38000 | 37950 | 38000 | 37950 | 1373 |
| 287 | 20231020 | 141400 | 7791465750 | 37950 | 38000 | 38000 | 37950 | 2059 |
| 288 | 20231020 | 141300 | 7713240450 | 38050 | 38000 | 38050 | 38000 | 277 |
| 289 | 20231020 | 141200 | 7702714250 | 38000 | 38000 | 38050 | 38000 | 36 |
| 290 | 20231020 | 141100 | 7701346200 | 38000 | 38000 | 38000 | 38000 | 69 |
| 291 | 20231020 | 141000 | 7698724200 | 38050 | 38050 | 38100 | 38050 | 418 |
| 292 | 20231020 | 140900 | 7682819250 | 38050 | 38100 | 38100 | 38050 | 103 |
| 293 | 20231020 | 140800 | 7678898950 | 38100 | 38050 | 38100 | 38050 | 44 |
| 294 | 20231020 | 140700 | 7677224250 | 38100 | 38100 | 38100 | 38050 | 47 |
| 295 | 20231020 | 140600 | 7675435350 | 38050 | 38050 | 38100 | 38050 | 199 |
| 296 | 20231020 | 140500 | 7667858400 | 38050 | 38050 | 38050 | 38050 | 12 |
| 297 | 20231020 | 140400 | 7667401800 | 38050 | 38100 | 38100 | 38050 | 89 |
| 298 | 20231020 | 140300 | 7664014650 | 38100 | 38050 | 38100 | 38050 | 323 |
| 299 | 20231020 | 140200 | 7651724450 | 38100 | 38200 | 38200 | 38050 | 402 |
| 300 | 20231020 | 140100 | 7636400250 | 38150 | 38250 | 38250 | 38150 | 738 |
| 301 | 20231020 | 140000 | 7608214100 | 38250 | 38200 | 38300 | 38200 | 65 |
| 302 | 20231020 | 135900 | 7605727850 | 38300 | 38300 | 38300 | 38250 | 931 |
| 303 | 20231020 | 135800 | 7570114400 | 38300 | 38300 | 38300 | 38250 | 419 |
| 304 | 20231020 | 135700 | 7554068600 | 38350 | 38300 | 38350 | 38300 | 1356 |
| 305 | 20231020 | 135600 | 7502068200 | 38300 | 38300 | 38300 | 38300 | 195 |
| 306 | 20231020 | 135500 | 7494599700 | 38300 | 38350 | 38350 | 38300 | 441 |
| 307 | 20231020 | 135400 | 7477709250 | 38350 | 38350 | 38350 | 38350 | 37 |
| 308 | 20231020 | 135300 | 7476290300 | 38350 | 38300 | 38350 | 38300 | 1568 |
| 309 | 20231020 | 135200 | 7416233450 | 38250 | 38200 | 38250 | 38200 | 1053 |
| 310 | 20231020 | 135100 | 7375962000 | 38250 | 38200 | 38250 | 38200 | 121 |
| 311 | 20231020 | 135000 | 7371338300 | 38250 | 38150 | 38250 | 38150 | 1578 |
| 312 | 20231020 | 134900 | 7311091400 | 38150 | 38150 | 38200 | 38150 | 7 |
| 313 | 20231020 | 134800 | 7310824250 | 38150 | 38150 | 38200 | 38150 | 323 |
| 314 | 20231020 | 134700 | 7298500300 | 38150 | 38250 | 38250 | 38150 | 339 |
| 315 | 20231020 | 134600 | 7285555750 | 38200 | 38200 | 38250 | 38200 | 1322 |
| 316 | 20231020 | 134500 | 7235055300 | 38200 | 38150 | 38200 | 38150 | 67 |
| 317 | 20231020 | 134400 | 7232496100 | 38200 | 38150 | 38200 | 38150 | 893 |
| 318 | 20231020 | 134300 | 7198428100 | 38150 | 38150 | 38150 | 38150 | 13 |
| 319 | 20231020 | 134200 | 7197932150 | 38150 | 38150 | 38150 | 38150 | 348 |
| 320 | 20231020 | 134100 | 7184655950 | 38200 | 38150 | 38200 | 38150 | 155 |
| 321 | 20231020 | 134000 | 7178740850 | 38150 | 38150 | 38150 | 38100 | 191 |
| 322 | 20231020 | 133900 | 7171454700 | 38100 | 38150 | 38150 | 38100 | 826 |
| 323 | 20231020 | 133800 | 7139944850 | 38150 | 38100 | 38150 | 38100 | 201 |
| 324 | 20231020 | 133700 | 7132285550 | 38150 | 38150 | 38150 | 38150 | 1 |
| 325 | 20231020 | 133600 | 7132247400 | 38100 | 38200 | 38200 | 38100 | 1006 |
| 326 | 20231020 | 133500 | 7093849500 | 38200 | 38150 | 38200 | 38150 | 388 |
| 327 | 20231020 | 133400 | 7079047250 | 38150 | 38100 | 38200 | 38100 | 505 |
| 328 | 20231020 | 133300 | 7059789100 | 38100 | 38000 | 38100 | 37950 | 3569 |
| 329 | 20231020 | 133200 | 6924117800 | 38000 | 37950 | 38000 | 37950 | 403 |
| 330 | 20231020 | 133100 | 6908815600 | 38000 | 37950 | 38000 | 37950 | 1027 |
| 331 | 20231020 | 133000 | 6869839950 | 37950 | 37900 | 37950 | 37900 | 512 |
| 332 | 20231020 | 132900 | 6850434950 | 37900 | 37900 | 37900 | 37900 | 106 |
| 333 | 20231020 | 132800 | 6846417550 | 37900 | 37900 | 37900 | 37900 | 102 |
| 334 | 20231020 | 132700 | 6842551750 | 37900 | 37850 | 37900 | 37850 | 1371 |
| 335 | 20231020 | 132600 | 6790659150 | 37800 | 37800 | 37850 | 37800 | 76 |
| 336 | 20231020 | 132500 | 6787786100 | 37800 | 37800 | 37850 | 37800 | 22 |
| 337 | 20231020 | 132400 | 6786954450 | 37850 | 37850 | 37850 | 37850 | 814 |
| 338 | 20231020 | 132300 | 6756144550 | 37900 | 37850 | 37900 | 37850 | 500 |
| 339 | 20231020 | 132200 | 6737218250 | 37800 | 37850 | 37850 | 37800 | 74 |
| 340 | 20231020 | 132100 | 6734417850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 341 | 20231020 | 132000 | 6734417850 | 37800 | 37850 | 37850 | 37800 | 16 |
| 342 | 20231020 | 131900 | 6733812800 | 37850 | 37850 | 37850 | 37850 | 67 |
| 343 | 20231020 | 131800 | 6731276850 | 37800 | 37850 | 37850 | 37800 | 93 |
| 344 | 20231020 | 131700 | 6727757300 | 37800 | 37850 | 37850 | 37800 | 43 |
| 345 | 20231020 | 131600 | 6726129950 | 37850 | 37850 | 37850 | 37850 | 11 |
| 346 | 20231020 | 131500 | 6725713600 | 37850 | 37850 | 37850 | 37850 | 330 |
| 347 | 20231020 | 131400 | 6713223100 | 37850 | 37850 | 37850 | 37850 | 175 |
| 348 | 20231020 | 131300 | 6706599350 | 37850 | 37850 | 37850 | 37850 | 12 |
| 349 | 20231020 | 131200 | 6706145150 | 37800 | 37850 | 37850 | 37800 | 106 |
| 350 | 20231020 | 131100 | 6702138300 | 37850 | 37850 | 37850 | 37850 | 99 |
| 351 | 20231020 | 131000 | 6698391150 | 37850 | 37850 | 37850 | 37850 | 390 |
| 352 | 20231020 | 130900 | 6683629650 | 37850 | 37850 | 37850 | 37800 | 519 |
| 353 | 20231020 | 130800 | 6663992550 | 37900 | 37900 | 37900 | 37900 | 161 |
| 354 | 20231020 | 130700 | 6657890650 | 37900 | 37900 | 37900 | 37900 | 801 |
| 355 | 20231020 | 130600 | 6627532750 | 37900 | 37900 | 37900 | 37900 | 41 |
| 356 | 20231020 | 130500 | 6625978850 | 37850 | 37850 | 37850 | 37850 | 31 |
| 357 | 20231020 | 130400 | 6624805500 | 37850 | 37850 | 37850 | 37850 | 340 |
| 358 | 20231020 | 130300 | 6611936500 | 37800 | 37850 | 37850 | 37800 | 38 |
| 359 | 20231020 | 130200 | 6610499750 | 37850 | 37850 | 37850 | 37850 | 20 |
| 360 | 20231020 | 130100 | 6609742750 | 37850 | 37800 | 37850 | 37800 | 68 |
| 361 | 20231020 | 130000 | 6607171200 | 37750 | 37800 | 37850 | 37750 | 503 |
| 362 | 20231020 | 125900 | 6588157750 | 37800 | 37800 | 37800 | 37750 | 169 |
| 363 | 20231020 | 125800 | 6581771800 | 37750 | 37750 | 37750 | 37750 | 125 |
| 364 | 20231020 | 125700 | 6577053050 | 37750 | 37800 | 37800 | 37750 | 26 |
| 365 | 20231020 | 125600 | 6576070750 | 37800 | 37750 | 37800 | 37750 | 33 |
| 366 | 20231020 | 125500 | 6574824600 | 37750 | 37800 | 37850 | 37750 | 1295 |
| 367 | 20231020 | 125400 | 6525866150 | 37850 | 37800 | 37850 | 37800 | 54 |
| 368 | 20231020 | 125300 | 6523823250 | 37800 | 37850 | 37850 | 37800 | 51 |
| 369 | 20231020 | 125200 | 6521894900 | 37850 | 37850 | 37850 | 37850 | 146 |
| 370 | 20231020 | 125100 | 6516368800 | 37850 | 37850 | 37850 | 37850 | 4 |
| 371 | 20231020 | 125000 | 6516217400 | 37850 | 37850 | 37850 | 37850 | 117 |
| 372 | 20231020 | 124900 | 6511788950 | 37800 | 37850 | 37850 | 37800 | 39 |
| 373 | 20231020 | 124800 | 6510313800 | 37850 | 37850 | 37850 | 37850 | 4 |
| 374 | 20231020 | 124700 | 6510162400 | 37800 | 37800 | 37800 | 37800 | 20 |
| 375 | 20231020 | 124600 | 6509406400 | 37800 | 37850 | 37850 | 37800 | 69 |
| 376 | 20231020 | 124500 | 6506797900 | 37850 | 37800 | 37850 | 37800 | 45 |
| 377 | 20231020 | 124400 | 6505096200 | 37850 | 37850 | 37850 | 37800 | 564 |
| 378 | 20231020 | 124300 | 6483755300 | 37850 | 37800 | 37850 | 37800 | 1381 |
| 379 | 20231020 | 124200 | 6431539850 | 37750 | 37750 | 37750 | 37750 | 14 |
| 380 | 20231020 | 124100 | 6431011350 | 37750 | 37750 | 37750 | 37750 | 282 |
| 381 | 20231020 | 124000 | 6420365850 | 37800 | 37750 | 37800 | 37750 | 54 |
| 382 | 20231020 | 123900 | 6418326250 | 37750 | 37750 | 37750 | 37750 | 115 |
| 383 | 20231020 | 123800 | 6413985000 | 37750 | 37750 | 37750 | 37750 | 1 |
| 384 | 20231020 | 123700 | 6413947250 | 37750 | 37750 | 37750 | 37750 | 46 |
| 385 | 20231020 | 123600 | 6412210750 | 37750 | 37750 | 37750 | 37750 | 12 |
| 386 | 20231020 | 123500 | 6411757750 | 37750 | 37750 | 37750 | 37750 | 557 |
| 387 | 20231020 | 123400 | 6390731000 | 37750 | 37800 | 37800 | 37750 | 1004 |
| 388 | 20231020 | 123300 | 6352783000 | 37850 | 37850 | 37850 | 37850 | 13 |
| 389 | 20231020 | 123200 | 6352290950 | 37850 | 37850 | 37850 | 37850 | 10 |
| 390 | 20231020 | 123100 | 6351912450 | 37850 | 37800 | 37850 | 37800 | 124 |
| 391 | 20231020 | 123000 | 6347220200 | 37800 | 37850 | 37850 | 37800 | 82 |
| 392 | 20231020 | 122900 | 6344120500 | 37800 | 37900 | 37900 | 37800 | 624 |
| 393 | 20231020 | 122800 | 6320502800 | 37900 | 37900 | 37900 | 37900 | 18 |
| 394 | 20231020 | 122700 | 6319820600 | 37850 | 37850 | 37850 | 37850 | 151 |
| 395 | 20231020 | 122600 | 6314105250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 396 | 20231020 | 122500 | 6314105250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 397 | 20231020 | 122400 | 6314105250 | 37850 | 37850 | 37850 | 37850 | 1312 |
| 398 | 20231020 | 122300 | 6264446050 | 37850 | 37850 | 37850 | 37850 | 103 |
| 399 | 20231020 | 122200 | 6260547500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 400 | 20231020 | 122100 | 6260547500 | 37850 | 37900 | 37900 | 37850 | 224 |
| 401 | 20231020 | 122000 | 6252069050 | 37850 | 37950 | 37950 | 37850 | 402 |
| 402 | 20231020 | 121900 | 6236834450 | 37950 | 37900 | 37950 | 37900 | 178 |
| 403 | 20231020 | 121800 | 6230088200 | 37900 | 37900 | 37950 | 37900 | 29 |
| 404 | 20231020 | 121700 | 6228987800 | 37950 | 37950 | 37950 | 37950 | 7 |
| 405 | 20231020 | 121600 | 6228722150 | 37950 | 37950 | 37950 | 37950 | 2 |
| 406 | 20231020 | 121500 | 6228646250 | 37950 | 38000 | 38000 | 37950 | 898 |
| 407 | 20231020 | 121400 | 6194565400 | 37950 | 38000 | 38000 | 37950 | 119 |
| 408 | 20231020 | 121300 | 6190047400 | 38000 | 37950 | 38000 | 37950 | 65 |
| 409 | 20231020 | 121200 | 6187578000 | 37950 | 37950 | 37950 | 37950 | 680 |
| 410 | 20231020 | 121100 | 6161772000 | 37950 | 37900 | 37950 | 37900 | 17 |
| 411 | 20231020 | 121000 | 6161126950 | 37900 | 37900 | 37900 | 37900 | 108 |
| 412 | 20231020 | 120900 | 6157033750 | 37900 | 37900 | 37900 | 37900 | 255 |
| 413 | 20231020 | 120800 | 6147369250 | 37900 | 37900 | 37900 | 37850 | 57 |
| 414 | 20231020 | 120700 | 6145209950 | 37900 | 37900 | 37900 | 37900 | 108 |
| 415 | 20231020 | 120600 | 6141116750 | 37900 | 37950 | 37950 | 37900 | 103 |
| 416 | 20231020 | 120500 | 6137212900 | 37950 | 37800 | 37950 | 37800 | 1110 |
| 417 | 20231020 | 120400 | 6095220250 | 37750 | 37800 | 37800 | 37750 | 7 |
| 418 | 20231020 | 120300 | 6094955800 | 37800 | 37750 | 37800 | 37750 | 73 |
| 419 | 20231020 | 120200 | 6092197400 | 37800 | 37750 | 37800 | 37750 | 76 |
| 420 | 20231020 | 120100 | 6089325350 | 37800 | 37800 | 37800 | 37800 | 38 |
| 421 | 20231020 | 120000 | 6087888950 | 37750 | 37800 | 37800 | 37750 | 157 |
| 422 | 20231020 | 115900 | 6081962050 | 37800 | 37850 | 37850 | 37750 | 522 |
| 423 | 20231020 | 115800 | 6062229950 | 37850 | 37700 | 37850 | 37700 | 2556 |
| 424 | 20231020 | 115700 | 5965610450 | 37650 | 37600 | 37650 | 37600 | 1553 |
| 425 | 20231020 | 115600 | 5907148450 | 37600 | 37600 | 37650 | 37600 | 504 |
| 426 | 20231020 | 115500 | 5888196750 | 37600 | 37550 | 37600 | 37550 | 814 |
| 427 | 20231020 | 115400 | 5857591650 | 37600 | 37550 | 37600 | 37550 | 31 |
| 428 | 20231020 | 115300 | 5856426550 | 37550 | 37550 | 37600 | 37550 | 102 |
| 429 | 20231020 | 115200 | 5852596400 | 37550 | 37600 | 37600 | 37550 | 107 |
| 430 | 20231020 | 115100 | 5848578200 | 37600 | 37550 | 37600 | 37550 | 186 |
| 431 | 20231020 | 115000 | 5841592550 | 37500 | 37500 | 37500 | 37500 | 41 |
| 432 | 20231020 | 114900 | 5840055050 | 37500 | 37400 | 37550 | 37400 | 1257 |
| 433 | 20231020 | 114800 | 5792934750 | 37450 | 37450 | 37450 | 37400 | 269 |
| 434 | 20231020 | 114700 | 5782867450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 435 | 20231020 | 114600 | 5782867450 | 37450 | 37450 | 37450 | 37400 | 659 |
| 436 | 20231020 | 114500 | 5758218250 | 37400 | 37400 | 37500 | 37400 | 147 |
| 437 | 20231020 | 114400 | 5752716500 | 37400 | 37450 | 37500 | 37400 | 226 |
| 438 | 20231020 | 114300 | 5744253100 | 37450 | 37450 | 37450 | 37450 | 0 |
| 439 | 20231020 | 114200 | 5744253100 | 37450 | 37500 | 37500 | 37450 | 130 |
| 440 | 20231020 | 114100 | 5739382100 | 37500 | 37450 | 37500 | 37450 | 224 |
| 441 | 20231020 | 114000 | 5730986550 | 37450 | 37450 | 37450 | 37450 | 60 |
| 442 | 20231020 | 113900 | 5728739550 | 37450 | 37400 | 37450 | 37400 | 425 |
| 443 | 20231020 | 113800 | 5712828550 | 37450 | 37450 | 37450 | 37450 | 233 |
| 444 | 20231020 | 113700 | 5704102700 | 37450 | 37450 | 37450 | 37450 | 38 |
| 445 | 20231020 | 113600 | 5702679600 | 37450 | 37450 | 37450 | 37450 | 50 |
| 446 | 20231020 | 113500 | 5700807100 | 37450 | 37500 | 37500 | 37450 | 84 |
| 447 | 20231020 | 113400 | 5697659700 | 37450 | 37450 | 37450 | 37400 | 204 |
| 448 | 20231020 | 113300 | 5690019950 | 37400 | 37450 | 37450 | 37400 | 12 |
| 449 | 20231020 | 113200 | 5689570900 | 37450 | 37450 | 37500 | 37450 | 192 |
| 450 | 20231020 | 113100 | 5682380400 | 37450 | 37450 | 37450 | 37450 | 311 |
| 451 | 20231020 | 113000 | 5670733450 | 37450 | 37450 | 37450 | 37400 | 474 |
| 452 | 20231020 | 112900 | 5652984150 | 37450 | 37400 | 37450 | 37350 | 311 |
| 453 | 20231020 | 112800 | 5641353600 | 37400 | 37400 | 37400 | 37350 | 636 |
| 454 | 20231020 | 112700 | 5617572200 | 37350 | 37400 | 37400 | 37350 | 113 |
| 455 | 20231020 | 112600 | 5613347200 | 37400 | 37400 | 37450 | 37400 | 165 |
| 456 | 20231020 | 112500 | 5607176150 | 37400 | 37400 | 37400 | 37350 | 863 |
| 457 | 20231020 | 112400 | 5574909900 | 37350 | 37400 | 37400 | 37350 | 1445 |
| 458 | 20231020 | 112300 | 5520934000 | 37400 | 37400 | 37400 | 37400 | 140 |
| 459 | 20231020 | 112200 | 5515698000 | 37400 | 37450 | 37450 | 37400 | 2018 |
| 460 | 20231020 | 112100 | 5440211750 | 37450 | 37500 | 37500 | 37450 | 807 |
| 461 | 20231020 | 112000 | 5409971350 | 37550 | 37550 | 37550 | 37500 | 324 |
| 462 | 20231020 | 111900 | 5397819700 | 37500 | 37550 | 37550 | 37500 | 9 |
| 463 | 20231020 | 111800 | 5397482050 | 37500 | 37550 | 37550 | 37500 | 234 |
| 464 | 20231020 | 111700 | 5388697000 | 37550 | 37550 | 37550 | 37550 | 56 |
| 465 | 20231020 | 111600 | 5386594200 | 37550 | 37550 | 37550 | 37500 | 20 |
| 466 | 20231020 | 111500 | 5385843250 | 37550 | 37550 | 37550 | 37550 | 36 |
| 467 | 20231020 | 111400 | 5384491450 | 37500 | 37550 | 37550 | 37500 | 190 |
| 468 | 20231020 | 111300 | 5377362250 | 37550 | 37500 | 37550 | 37500 | 117 |
| 469 | 20231020 | 111200 | 5372968950 | 37500 | 37500 | 37550 | 37500 | 67 |
| 470 | 20231020 | 111100 | 5370456400 | 37550 | 37550 | 37550 | 37550 | 42 |
| 471 | 20231020 | 111000 | 5368879300 | 37500 | 37550 | 37550 | 37500 | 212 |
| 472 | 20231020 | 110900 | 5360928850 | 37550 | 37500 | 37550 | 37500 | 120 |
| 473 | 20231020 | 110800 | 5356428750 | 37500 | 37450 | 37500 | 37450 | 326 |
| 474 | 20231020 | 110700 | 5344219500 | 37550 | 37450 | 37550 | 37450 | 516 |
| 475 | 20231020 | 110600 | 5324870500 | 37500 | 37400 | 37500 | 37400 | 171 |
| 476 | 20231020 | 110500 | 5318464250 | 37400 | 37500 | 37500 | 37400 | 98 |
| 477 | 20231020 | 110400 | 5314789350 | 37500 | 37400 | 37500 | 37350 | 1083 |
| 478 | 20231020 | 110300 | 5274304550 | 37400 | 37350 | 37500 | 37350 | 2100 |
| 479 | 20231020 | 110200 | 5195769500 | 37350 | 37350 | 37400 | 37350 | 437 |
| 480 | 20231020 | 110100 | 5179445100 | 37350 | 37400 | 37400 | 37350 | 1624 |
| 481 | 20231020 | 110000 | 5118775700 | 37350 | 37400 | 37400 | 37350 | 302 |
| 482 | 20231020 | 105900 | 5107491400 | 37400 | 37400 | 37400 | 37350 | 147 |
| 483 | 20231020 | 105800 | 5101993650 | 37400 | 37400 | 37400 | 37400 | 314 |
| 484 | 20231020 | 105700 | 5090250050 | 37400 | 37450 | 37450 | 37400 | 175 |
| 485 | 20231020 | 105600 | 5083704600 | 37450 | 37400 | 37450 | 37400 | 241 |
| 486 | 20231020 | 105500 | 5074688450 | 37400 | 37450 | 37450 | 37350 | 937 |
| 487 | 20231020 | 105400 | 5039639250 | 37450 | 37450 | 37500 | 37450 | 992 |
| 488 | 20231020 | 105300 | 5002485750 | 37500 | 37500 | 37500 | 37500 | 141 |
| 489 | 20231020 | 105200 | 4997198250 | 37500 | 37450 | 37500 | 37450 | 1153 |
| 490 | 20231020 | 105100 | 4954017750 | 37450 | 37400 | 37450 | 37400 | 119 |
| 491 | 20231020 | 105000 | 4949567050 | 37450 | 37400 | 37450 | 37400 | 105 |
| 492 | 20231020 | 104900 | 4945639800 | 37450 | 37500 | 37500 | 37450 | 532 |
| 493 | 20231020 | 104800 | 4925716200 | 37500 | 37500 | 37500 | 37500 | 6 |
| 494 | 20231020 | 104700 | 4925491200 | 37450 | 37350 | 37500 | 37350 | 3712 |
| 495 | 20231020 | 104600 | 4786669450 | 37350 | 37500 | 37500 | 37350 | 3267 |
| 496 | 20231020 | 104500 | 4664497900 | 37450 | 37550 | 37550 | 37450 | 1161 |
| 497 | 20231020 | 104400 | 4620980850 | 37500 | 37500 | 37500 | 37500 | 225 |
| 498 | 20231020 | 104300 | 4612543350 | 37500 | 37500 | 37500 | 37500 | 729 |
| 499 | 20231020 | 104200 | 4585205850 | 37500 | 37500 | 37550 | 37500 | 536 |
| 500 | 20231020 | 104100 | 4565104600 | 37500 | 37550 | 37550 | 37500 | 874 |
| 501 | 20231020 | 104000 | 4532324050 | 37550 | 37600 | 37600 | 37550 | 911 |
| 502 | 20231020 | 103900 | 4498111900 | 37600 | 37600 | 37600 | 37600 | 290 |
| 503 | 20231020 | 103800 | 4487207900 | 37650 | 37600 | 37650 | 37600 | 249 |
| 504 | 20231020 | 103700 | 4477845450 | 37600 | 37600 | 37600 | 37600 | 156 |
| 505 | 20231020 | 103600 | 4471979850 | 37600 | 37600 | 37650 | 37550 | 1137 |
| 506 | 20231020 | 103500 | 4429228200 | 37600 | 37600 | 37600 | 37550 | 73 |
| 507 | 20231020 | 103400 | 4426484100 | 37550 | 37550 | 37600 | 37550 | 774 |
| 508 | 20231020 | 103300 | 4397408800 | 37550 | 37550 | 37550 | 37550 | 939 |
| 509 | 20231020 | 103200 | 4362149350 | 37550 | 37550 | 37550 | 37550 | 332 |
| 510 | 20231020 | 103100 | 4349682750 | 37550 | 37600 | 37600 | 37550 | 851 |
| 511 | 20231020 | 103000 | 4317720350 | 37600 | 37600 | 37600 | 37550 | 222 |
| 512 | 20231020 | 102900 | 4309373650 | 37550 | 37600 | 37600 | 37550 | 484 |
| 513 | 20231020 | 102800 | 4291175350 | 37600 | 37450 | 37600 | 37400 | 1855 |
| 514 | 20231020 | 102700 | 4221636900 | 37450 | 37450 | 37450 | 37450 | 1224 |
| 515 | 20231020 | 102600 | 4175798100 | 37450 | 37450 | 37500 | 37450 | 244 |
| 516 | 20231020 | 102500 | 4166659550 | 37450 | 37400 | 37500 | 37400 | 1083 |
| 517 | 20231020 | 102400 | 4126097900 | 37400 | 37450 | 37450 | 37400 | 194 |
| 518 | 20231020 | 102300 | 4118837600 | 37450 | 37450 | 37450 | 37400 | 51 |
| 519 | 20231020 | 102200 | 4116928150 | 37450 | 37450 | 37450 | 37400 | 175 |
| 520 | 20231020 | 102100 | 4110374550 | 37450 | 37400 | 37500 | 37400 | 870 |
| 521 | 20231020 | 102000 | 4077802250 | 37400 | 37450 | 37450 | 37400 | 854 |
| 522 | 20231020 | 101900 | 4045860250 | 37450 | 37450 | 37500 | 37450 | 1025 |
| 523 | 20231020 | 101800 | 4007464550 | 37400 | 37550 | 37550 | 37400 | 914 |
| 524 | 20231020 | 101700 | 3973244650 | 37500 | 37500 | 37500 | 37500 | 1174 |
| 525 | 20231020 | 101600 | 3929219650 | 37450 | 37500 | 37550 | 37450 | 550 |
| 526 | 20231020 | 101500 | 3908612900 | 37500 | 37550 | 37550 | 37400 | 2212 |
| 527 | 20231020 | 101400 | 3825771500 | 37550 | 37600 | 37600 | 37450 | 2896 |
| 528 | 20231020 | 101300 | 3717151500 | 37550 | 37550 | 37550 | 37550 | 386 |
| 529 | 20231020 | 101200 | 3702657200 | 37550 | 37600 | 37650 | 37550 | 868 |
| 530 | 20231020 | 101100 | 3670006450 | 37600 | 37550 | 37600 | 37500 | 1398 |
| 531 | 20231020 | 101000 | 3617505100 | 37550 | 37550 | 37600 | 37550 | 592 |
| 532 | 20231020 | 100900 | 3595275150 | 37550 | 37550 | 37600 | 37550 | 776 |
| 533 | 20231020 | 100800 | 3566136300 | 37500 | 37500 | 37550 | 37500 | 1033 |
| 534 | 20231020 | 100700 | 3527398750 | 37450 | 37600 | 37600 | 37450 | 2803 |
| 535 | 20231020 | 100600 | 3422193050 | 37600 | 37550 | 37600 | 37550 | 478 |
| 536 | 20231020 | 100500 | 3404242600 | 37550 | 37600 | 37600 | 37550 | 488 |
| 537 | 20231020 | 100400 | 3385903050 | 37600 | 37650 | 37650 | 37600 | 1387 |
| 538 | 20231020 | 100300 | 3333725350 | 37700 | 37750 | 37750 | 37700 | 533 |
| 539 | 20231020 | 100200 | 3313629100 | 37750 | 37750 | 37750 | 37700 | 649 |
| 540 | 20231020 | 100100 | 3289143000 | 37750 | 37700 | 37750 | 37700 | 986 |
| 541 | 20231020 | 100000 | 3251937800 | 37650 | 37600 | 37650 | 37600 | 565 |
| 542 | 20231020 | 095900 | 3230676700 | 37550 | 37600 | 37600 | 37550 | 473 |
| 543 | 20231020 | 095800 | 3212897000 | 37550 | 37500 | 37550 | 37500 | 1658 |
| 544 | 20231020 | 095700 | 3150673600 | 37500 | 37550 | 37550 | 37500 | 1283 |
| 545 | 20231020 | 095600 | 3102549300 | 37500 | 37550 | 37550 | 37500 | 1349 |
| 546 | 20231020 | 095500 | 3051924650 | 37600 | 37650 | 37650 | 37600 | 708 |
| 547 | 20231020 | 095400 | 3025298650 | 37650 | 37700 | 37700 | 37600 | 136 |
| 548 | 20231020 | 095300 | 3020181650 | 37700 | 37650 | 37700 | 37650 | 519 |
| 549 | 20231020 | 095200 | 3000624850 | 37650 | 37650 | 37750 | 37600 | 3396 |
| 550 | 20231020 | 095100 | 2872760550 | 37650 | 37600 | 37700 | 37600 | 4797 |
| 551 | 20231020 | 095000 | 2692192000 | 37650 | 37700 | 37700 | 37650 | 798 |
| 552 | 20231020 | 094900 | 2662146000 | 37700 | 37650 | 37700 | 37650 | 40 |
| 553 | 20231020 | 094800 | 2660638750 | 37650 | 37700 | 37750 | 37650 | 969 |
| 554 | 20231020 | 094700 | 2624106000 | 37750 | 37750 | 37750 | 37700 | 427 |
| 555 | 20231020 | 094600 | 2607986850 | 37750 | 37850 | 37850 | 37750 | 1141 |
| 556 | 20231020 | 094500 | 2564873500 | 37850 | 37850 | 37850 | 37800 | 267 |
| 557 | 20231020 | 094400 | 2554768600 | 37900 | 37950 | 37950 | 37850 | 1012 |
| 558 | 20231020 | 094300 | 2516416750 | 37950 | 37850 | 37950 | 37850 | 956 |
| 559 | 20231020 | 094200 | 2480172150 | 37900 | 37850 | 37900 | 37850 | 297 |
| 560 | 20231020 | 094100 | 2468928450 | 37850 | 38000 | 38000 | 37850 | 1397 |
| 561 | 20231020 | 094000 | 2415945400 | 38000 | 38000 | 38000 | 38000 | 213 |
| 562 | 20231020 | 093900 | 2407851400 | 38000 | 38000 | 38000 | 38000 | 620 |
| 563 | 20231020 | 093800 | 2384291400 | 38000 | 38000 | 38000 | 38000 | 152 |
| 564 | 20231020 | 093700 | 2378515400 | 38000 | 38000 | 38000 | 37950 | 285 |
| 565 | 20231020 | 093600 | 2367691900 | 38000 | 38000 | 38100 | 38000 | 1063 |
| 566 | 20231020 | 093500 | 2327280900 | 38000 | 38000 | 38050 | 37950 | 1484 |
| 567 | 20231020 | 093400 | 2270880000 | 38000 | 38000 | 38000 | 37950 | 221 |
| 568 | 20231020 | 093300 | 2262483000 | 38000 | 38000 | 38000 | 37950 | 2234 |
| 569 | 20231020 | 093200 | 2177600700 | 38000 | 38050 | 38050 | 38000 | 2009 |
| 570 | 20231020 | 093100 | 2101258400 | 38050 | 38150 | 38150 | 38050 | 1223 |
| 571 | 20231020 | 093000 | 2054715500 | 38150 | 38250 | 38300 | 38100 | 5877 |
| 572 | 20231020 | 092900 | 1830476100 | 38250 | 38250 | 38250 | 38250 | 58 |
| 573 | 20231020 | 092800 | 1828257600 | 38300 | 38300 | 38300 | 38250 | 182 |
| 574 | 20231020 | 092700 | 1821287750 | 38300 | 38350 | 38350 | 38300 | 537 |
| 575 | 20231020 | 092600 | 1800719850 | 38300 | 38350 | 38400 | 38300 | 831 |
| 576 | 20231020 | 092500 | 1768849650 | 38350 | 38250 | 38350 | 38250 | 1715 |
| 577 | 20231020 | 092400 | 1703186900 | 38200 | 38150 | 38200 | 38150 | 748 |
| 578 | 20231020 | 092300 | 1674613350 | 38150 | 38150 | 38150 | 38150 | 1057 |
| 579 | 20231020 | 092200 | 1634288800 | 38150 | 38150 | 38200 | 38150 | 701 |
| 580 | 20231020 | 092100 | 1607539700 | 38150 | 38200 | 38200 | 38150 | 2572 |
| 581 | 20231020 | 092000 | 1509362550 | 38200 | 38200 | 38200 | 38150 | 2907 |
| 582 | 20231020 | 091900 | 1398318450 | 38200 | 38200 | 38250 | 38150 | 1589 |
| 583 | 20231020 | 091800 | 1337611500 | 38250 | 38300 | 38300 | 38250 | 1709 |
| 584 | 20231020 | 091700 | 1272183050 | 38300 | 38150 | 38300 | 38150 | 3211 |
| 585 | 20231020 | 091600 | 1149479550 | 38150 | 38350 | 38350 | 38150 | 1846 |
| 586 | 20231020 | 091500 | 1078875150 | 38350 | 38500 | 38500 | 38350 | 1487 |
| 587 | 20231020 | 091400 | 1021755750 | 38500 | 38500 | 38500 | 38450 | 307 |
| 588 | 20231020 | 091300 | 1009941750 | 38500 | 38500 | 38600 | 38500 | 1911 |
| 589 | 20231020 | 091200 | 936297400 | 38500 | 38600 | 38600 | 38500 | 3017 |
| 590 | 20231020 | 091100 | 820048600 | 38650 | 38550 | 38700 | 38550 | 1216 |
| 591 | 20231020 | 091000 | 773089200 | 38500 | 38450 | 38550 | 38450 | 1892 |
| 592 | 20231020 | 090900 | 700209900 | 38500 | 38550 | 38550 | 38450 | 852 |
| 593 | 20231020 | 090800 | 667394900 | 38550 | 38500 | 38600 | 38500 | 528 |
| 594 | 20231020 | 090700 | 647036100 | 38500 | 38450 | 38500 | 38450 | 631 |
| 595 | 20231020 | 090600 | 622744850 | 38450 | 38500 | 38600 | 38450 | 1586 |
| 596 | 20231020 | 090500 | 561643850 | 38550 | 38600 | 38600 | 38500 | 731 |
| 597 | 20231020 | 090400 | 533472350 | 38600 | 38600 | 38750 | 38500 | 2297 |
| 598 | 20231020 | 090300 | 444850550 | 38650 | 38550 | 38800 | 38550 | 3278 |
| 599 | 20231020 | 090200 | 318009000 | 38550 | 38800 | 38800 | 38500 | 3288 |
| 600 | 20231020 | 090100 | 190991150 | 38800 | 39100 | 39100 | 38750 | 2211 |
| 601 | 20231020 | 090000 | 104941150 | 39100 | 39400 | 39400 | 38950 | 2677 |