32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 3 | 20231020 | 190300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231020 | 190200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231020 | 190100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231020 | 190000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231020 | 185900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231020 | 185800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231020 | 185700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231020 | 185600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231020 | 185500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231020 | 185400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231020 | 185300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231020 | 185200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231020 | 185100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231020 | 185000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231020 | 184900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231020 | 184800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231020 | 184700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231020 | 184600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231020 | 184500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231020 | 184400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231020 | 184300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231020 | 184200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231020 | 184100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231020 | 184000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231020 | 183900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231020 | 183800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231020 | 183700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231020 | 183600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231020 | 183500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231020 | 183400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 33 | 20231020 | 183300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231020 | 183200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231020 | 183100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231020 | 183000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231020 | 182900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231020 | 182800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231020 | 182700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231020 | 182600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231020 | 182500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231020 | 182400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231020 | 182300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231020 | 182200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231020 | 182100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231020 | 182000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231020 | 181900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231020 | 181800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231020 | 181700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231020 | 181600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231020 | 181500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231020 | 181400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231020 | 181300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231020 | 181200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231020 | 181100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231020 | 181000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231020 | 180900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231020 | 180800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231020 | 180700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231020 | 180600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231020 | 180500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231020 | 180400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 63 | 20231020 | 180300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231020 | 180200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231020 | 180100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231020 | 180000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231020 | 175900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231020 | 175800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231020 | 175700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231020 | 175600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231020 | 175500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231020 | 175400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231020 | 175300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231020 | 175200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231020 | 175100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231020 | 175000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231020 | 174900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231020 | 174800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231020 | 174700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231020 | 174600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231020 | 174500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231020 | 174400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231020 | 174300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231020 | 174200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231020 | 174100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231020 | 174000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231020 | 173900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231020 | 173800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231020 | 173700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231020 | 173600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231020 | 173500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231020 | 173400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 93 | 20231020 | 173300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231020 | 173200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231020 | 173100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231020 | 173000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231020 | 172900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231020 | 172800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231020 | 172700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231020 | 172600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231020 | 172500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231020 | 172400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231020 | 172300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231020 | 172200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231020 | 172100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231020 | 172000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231020 | 171900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231020 | 171800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231020 | 171700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231020 | 171600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231020 | 171500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231020 | 171400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231020 | 171300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231020 | 171200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231020 | 171100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231020 | 171000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231020 | 170900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231020 | 170800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231020 | 170700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231020 | 170600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231020 | 170500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231020 | 170400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 123 | 20231020 | 170300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231020 | 170200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231020 | 170100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231020 | 170000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231020 | 165900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231020 | 165800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231020 | 165700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231020 | 165600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231020 | 165500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231020 | 165400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231020 | 165300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231020 | 165200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231020 | 165100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231020 | 165000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231020 | 164900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231020 | 164800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231020 | 164700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231020 | 164600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231020 | 164500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231020 | 164400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231020 | 164300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231020 | 164200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231020 | 164100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231020 | 164000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231020 | 163900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231020 | 163800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231020 | 163700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231020 | 163600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231020 | 163500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231020 | 163400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 153 | 20231020 | 163300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231020 | 163200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231020 | 163100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231020 | 163000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231020 | 162900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231020 | 162800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231020 | 162700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231020 | 162600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231020 | 162500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231020 | 162400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231020 | 162300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231020 | 162200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231020 | 162100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231020 | 162000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231020 | 161900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231020 | 161800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231020 | 161700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231020 | 161600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231020 | 161500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231020 | 161400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231020 | 161300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231020 | 161200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231020 | 161100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231020 | 161000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231020 | 160900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231020 | 160800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231020 | 160700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231020 | 160600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231020 | 160500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231020 | 160400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 183 | 20231020 | 160300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231020 | 160200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231020 | 160100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231020 | 160000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231020 | 155900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231020 | 155800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231020 | 155700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231020 | 155600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231020 | 155500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231020 | 155400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231020 | 155300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231020 | 155200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20231020 | 155100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231020 | 155000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231020 | 154900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231020 | 154800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231020 | 154700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231020 | 154600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231020 | 154500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231020 | 154400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231020 | 154300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231020 | 154200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231020 | 154100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20231020 | 154000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20231020 | 153900 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20231020 | 153800 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20231020 | 153700 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20231020 | 153600 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20231020 | 153500 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20231020 | 153400 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 213 | 20231020 | 153300 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20231020 | 153200 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20231020 | 153100 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20231020 | 153000 | 12470828750 | 32650 | 32650 | 32650 | 32650 | 29028 |
| 217 | 20231020 | 152900 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 218 | 20231020 | 152800 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 219 | 20231020 | 152700 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 220 | 20231020 | 152600 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 221 | 20231020 | 152500 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 222 | 20231020 | 152400 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 223 | 20231020 | 152300 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 224 | 20231020 | 152200 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 225 | 20231020 | 152100 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 226 | 20231020 | 152000 | 11523064550 | 32700 | 32700 | 32700 | 32700 | 0 |
| 227 | 20231020 | 151900 | 11523064550 | 32700 | 32700 | 32750 | 32650 | 2791 |
| 228 | 20231020 | 151800 | 11431823650 | 32700 | 32650 | 32700 | 32650 | 482 |
| 229 | 20231020 | 151700 | 11416064450 | 32700 | 32750 | 32750 | 32650 | 1986 |
| 230 | 20231020 | 151600 | 11351135200 | 32750 | 32750 | 32750 | 32700 | 918 |
| 231 | 20231020 | 151500 | 11321076850 | 32750 | 32700 | 32750 | 32650 | 2736 |
| 232 | 20231020 | 151400 | 11231571350 | 32700 | 32700 | 32700 | 32650 | 1209 |
| 233 | 20231020 | 151300 | 11192044750 | 32700 | 32650 | 32750 | 32600 | 1416 |
| 234 | 20231020 | 151200 | 11145736450 | 32650 | 32750 | 32750 | 32600 | 9255 |
| 235 | 20231020 | 151100 | 10843486500 | 32750 | 32750 | 32750 | 32700 | 1256 |
| 236 | 20231020 | 151000 | 10802364650 | 32750 | 32750 | 32750 | 32700 | 1358 |
| 237 | 20231020 | 150900 | 10757910500 | 32750 | 32750 | 32750 | 32700 | 1145 |
| 238 | 20231020 | 150800 | 10720425900 | 32750 | 32750 | 32750 | 32700 | 913 |
| 239 | 20231020 | 150700 | 10690529650 | 32700 | 32750 | 32750 | 32700 | 1061 |
| 240 | 20231020 | 150600 | 10655791350 | 32750 | 32750 | 32750 | 32700 | 697 |
| 241 | 20231020 | 150500 | 10632968300 | 32750 | 32750 | 32750 | 32650 | 3456 |
| 242 | 20231020 | 150400 | 10519854350 | 32750 | 32700 | 32750 | 32650 | 1324 |
| 243 | 20231020 | 150300 | 10476533000 | 32700 | 32600 | 32700 | 32600 | 5912 |
| 244 | 20231020 | 150200 | 10283436250 | 32700 | 32700 | 32700 | 32600 | 5299 |
| 245 | 20231020 | 150100 | 10110396500 | 32700 | 32700 | 32700 | 32600 | 5326 |
| 246 | 20231020 | 150000 | 9936564550 | 32700 | 32650 | 32700 | 32650 | 836 |
| 247 | 20231020 | 145900 | 9909234150 | 32650 | 32700 | 32700 | 32650 | 1363 |
| 248 | 20231020 | 145800 | 9864691400 | 32650 | 32650 | 32750 | 32650 | 3528 |
| 249 | 20231020 | 145700 | 9749364250 | 32700 | 32700 | 32750 | 32650 | 2034 |
| 250 | 20231020 | 145600 | 9682836450 | 32750 | 32750 | 32800 | 32700 | 2764 |
| 251 | 20231020 | 145500 | 9592317800 | 32750 | 32750 | 32750 | 32700 | 3032 |
| 252 | 20231020 | 145400 | 9493045800 | 32700 | 32750 | 32750 | 32700 | 1380 |
| 253 | 20231020 | 145300 | 9447879200 | 32700 | 32750 | 32750 | 32700 | 1759 |
| 254 | 20231020 | 145200 | 9390320100 | 32700 | 32750 | 32750 | 32700 | 1062 |
| 255 | 20231020 | 145100 | 9355565700 | 32750 | 32750 | 32750 | 32700 | 1283 |
| 256 | 20231020 | 145000 | 9313575000 | 32750 | 32750 | 32800 | 32700 | 1244 |
| 257 | 20231020 | 144900 | 9272853350 | 32750 | 32750 | 32800 | 32700 | 1248 |
| 258 | 20231020 | 144800 | 9231995100 | 32700 | 32750 | 32800 | 32700 | 952 |
| 259 | 20231020 | 144700 | 9200833800 | 32750 | 32800 | 32800 | 32700 | 1969 |
| 260 | 20231020 | 144600 | 9136321700 | 32750 | 32800 | 32800 | 32600 | 7198 |
| 261 | 20231020 | 144500 | 8900933300 | 32750 | 32750 | 32800 | 32750 | 1281 |
| 262 | 20231020 | 144400 | 8858953750 | 32750 | 32700 | 32800 | 32700 | 1524 |
| 263 | 20231020 | 144300 | 8809017300 | 32750 | 32800 | 32800 | 32700 | 1479 |
| 264 | 20231020 | 144200 | 8760568050 | 32800 | 32800 | 32800 | 32700 | 1027 |
| 265 | 20231020 | 144100 | 8726919000 | 32750 | 32800 | 32800 | 32750 | 1408 |
| 266 | 20231020 | 144000 | 8680767550 | 32800 | 32800 | 32800 | 32750 | 1169 |
| 267 | 20231020 | 143900 | 8642464000 | 32750 | 32800 | 32800 | 32750 | 5529 |
| 268 | 20231020 | 143800 | 8461173950 | 32800 | 32750 | 32800 | 32700 | 1911 |
| 269 | 20231020 | 143700 | 8398631750 | 32750 | 32700 | 32800 | 32650 | 1722 |
| 270 | 20231020 | 143600 | 8342268800 | 32750 | 32750 | 32800 | 32700 | 1191 |
| 271 | 20231020 | 143500 | 8303278750 | 32750 | 32700 | 32800 | 32650 | 1823 |
| 272 | 20231020 | 143400 | 8243617050 | 32700 | 32700 | 32750 | 32650 | 590 |
| 273 | 20231020 | 143300 | 8224331800 | 32700 | 32700 | 32750 | 32650 | 578 |
| 274 | 20231020 | 143200 | 8205430950 | 32700 | 32700 | 32750 | 32650 | 619 |
| 275 | 20231020 | 143100 | 8185189150 | 32700 | 32700 | 32750 | 32650 | 786 |
| 276 | 20231020 | 143000 | 8159493650 | 32700 | 32750 | 32750 | 32650 | 1393 |
| 277 | 20231020 | 142900 | 8113971200 | 32700 | 32700 | 32800 | 32700 | 998 |
| 278 | 20231020 | 142800 | 8081306350 | 32700 | 32650 | 32750 | 32600 | 7335 |
| 279 | 20231020 | 142700 | 7841971450 | 32650 | 32650 | 32750 | 32600 | 18136 |
| 280 | 20231020 | 142600 | 7249826400 | 32700 | 32700 | 32750 | 32650 | 1446 |
| 281 | 20231020 | 142500 | 7202554050 | 32750 | 32700 | 32750 | 32700 | 531 |
| 282 | 20231020 | 142400 | 7185189350 | 32700 | 32700 | 32750 | 32700 | 801 |
| 283 | 20231020 | 142300 | 7158993250 | 32750 | 32700 | 32750 | 32700 | 625 |
| 284 | 20231020 | 142200 | 7138550150 | 32750 | 32700 | 32750 | 32700 | 555 |
| 285 | 20231020 | 142100 | 7120400000 | 32700 | 32700 | 32750 | 32700 | 727 |
| 286 | 20231020 | 142000 | 7096616650 | 32750 | 32700 | 32750 | 32700 | 499 |
| 287 | 20231020 | 141900 | 7080298950 | 32700 | 32750 | 32750 | 32700 | 854 |
| 288 | 20231020 | 141800 | 7052356450 | 32750 | 32750 | 32750 | 32700 | 535 |
| 289 | 20231020 | 141700 | 7034857750 | 32700 | 32700 | 32750 | 32700 | 533 |
| 290 | 20231020 | 141600 | 7017428300 | 32700 | 32700 | 32750 | 32700 | 773 |
| 291 | 20231020 | 141500 | 6992145000 | 32700 | 32700 | 32750 | 32700 | 1250 |
| 292 | 20231020 | 141400 | 6951260600 | 32700 | 32700 | 32750 | 32700 | 839 |
| 293 | 20231020 | 141300 | 6923813700 | 32750 | 32700 | 32750 | 32700 | 572 |
| 294 | 20231020 | 141200 | 6905105050 | 32700 | 32800 | 32800 | 32700 | 1369 |
| 295 | 20231020 | 141100 | 6860280950 | 32800 | 32750 | 32800 | 32750 | 668 |
| 296 | 20231020 | 141000 | 6838395550 | 32750 | 32750 | 32800 | 32750 | 502 |
| 297 | 20231020 | 140900 | 6821952200 | 32750 | 32800 | 32800 | 32750 | 212 |
| 298 | 20231020 | 140800 | 6815006800 | 32850 | 32800 | 32850 | 32750 | 4416 |
| 299 | 20231020 | 140700 | 6670175000 | 32800 | 32800 | 32800 | 32750 | 289 |
| 300 | 20231020 | 140600 | 6660699700 | 32800 | 32750 | 32800 | 32750 | 820 |
| 301 | 20231020 | 140500 | 6633844050 | 32750 | 32750 | 32800 | 32750 | 97 |
| 302 | 20231020 | 140400 | 6630663000 | 32750 | 32750 | 32800 | 32750 | 428 |
| 303 | 20231020 | 140300 | 6616628000 | 32800 | 32800 | 32800 | 32750 | 103 |
| 304 | 20231020 | 140200 | 6613250800 | 32750 | 32800 | 32800 | 32750 | 3057 |
| 305 | 20231020 | 140100 | 6512986350 | 32800 | 32800 | 32800 | 32750 | 109 |
| 306 | 20231020 | 140000 | 6509415900 | 32800 | 32800 | 32800 | 32750 | 221 |
| 307 | 20231020 | 135900 | 6502174400 | 32800 | 32800 | 32800 | 32750 | 244 |
| 308 | 20231020 | 135800 | 6494176700 | 32800 | 32750 | 32800 | 32750 | 213 |
| 309 | 20231020 | 135700 | 6487196450 | 32750 | 32800 | 32800 | 32750 | 137 |
| 310 | 20231020 | 135600 | 6482707450 | 32800 | 32800 | 32800 | 32750 | 199 |
| 311 | 20231020 | 135500 | 6476184150 | 32800 | 32750 | 32800 | 32750 | 208 |
| 312 | 20231020 | 135400 | 6469363900 | 32750 | 32750 | 32800 | 32750 | 183 |
| 313 | 20231020 | 135300 | 6463368600 | 32750 | 32750 | 32800 | 32750 | 99 |
| 314 | 20231020 | 135200 | 6460125000 | 32750 | 32800 | 32800 | 32750 | 241 |
| 315 | 20231020 | 135100 | 6452228150 | 32800 | 32750 | 32850 | 32700 | 8178 |
| 316 | 20231020 | 135000 | 6184468850 | 32700 | 32750 | 32750 | 32700 | 33 |
| 317 | 20231020 | 134900 | 6183388900 | 32750 | 32750 | 32750 | 32700 | 315 |
| 318 | 20231020 | 134800 | 6173084250 | 32700 | 32750 | 32750 | 32700 | 125 |
| 319 | 20231020 | 134700 | 6168992850 | 32750 | 32750 | 32750 | 32700 | 392 |
| 320 | 20231020 | 134600 | 6156168150 | 32750 | 32750 | 32750 | 32700 | 381 |
| 321 | 20231020 | 134500 | 6143706850 | 32750 | 32750 | 32750 | 32700 | 280 |
| 322 | 20231020 | 134400 | 6134545000 | 32750 | 32700 | 32750 | 32700 | 264 |
| 323 | 20231020 | 134300 | 6125911450 | 32700 | 32750 | 32750 | 32700 | 514 |
| 324 | 20231020 | 134200 | 6109097750 | 32700 | 32750 | 32750 | 32700 | 1775 |
| 325 | 20231020 | 134100 | 6050977100 | 32700 | 32700 | 32750 | 32700 | 333 |
| 326 | 20231020 | 134000 | 6040084950 | 32700 | 32700 | 32750 | 32700 | 140 |
| 327 | 20231020 | 133900 | 6035506250 | 32750 | 32750 | 32750 | 32700 | 207 |
| 328 | 20231020 | 133800 | 6028728550 | 32750 | 32700 | 32750 | 32700 | 108 |
| 329 | 20231020 | 133700 | 6025196500 | 32750 | 32800 | 32800 | 32700 | 1082 |
| 330 | 20231020 | 133600 | 5989762250 | 32800 | 32750 | 32800 | 32750 | 435 |
| 331 | 20231020 | 133500 | 5975512400 | 32800 | 32750 | 32800 | 32750 | 6156 |
| 332 | 20231020 | 133400 | 5773876400 | 32800 | 32750 | 32800 | 32750 | 353 |
| 333 | 20231020 | 133300 | 5762303450 | 32800 | 32750 | 32800 | 32750 | 279 |
| 334 | 20231020 | 133200 | 5753157400 | 32750 | 32800 | 32800 | 32750 | 83 |
| 335 | 20231020 | 133100 | 5750437950 | 32800 | 32800 | 32800 | 32750 | 225 |
| 336 | 20231020 | 133000 | 5743062950 | 32750 | 32850 | 32850 | 32750 | 2847 |
| 337 | 20231020 | 132900 | 5649692800 | 32850 | 32850 | 32850 | 32800 | 291 |
| 338 | 20231020 | 132800 | 5640138400 | 32800 | 32850 | 32850 | 32800 | 479 |
| 339 | 20231020 | 132700 | 5624407850 | 32850 | 32850 | 32850 | 32800 | 252 |
| 340 | 20231020 | 132600 | 5616138850 | 32850 | 32850 | 32850 | 32800 | 510 |
| 341 | 20231020 | 132500 | 5599389550 | 32800 | 32800 | 32850 | 32800 | 123 |
| 342 | 20231020 | 132400 | 5595354050 | 32850 | 32800 | 32850 | 32800 | 160 |
| 343 | 20231020 | 132300 | 5590104250 | 32750 | 32800 | 32850 | 32750 | 354 |
| 344 | 20231020 | 132200 | 5578494100 | 32800 | 32800 | 32850 | 32800 | 305 |
| 345 | 20231020 | 132100 | 5568489650 | 32750 | 32850 | 32850 | 32750 | 444 |
| 346 | 20231020 | 132000 | 5553926500 | 32850 | 32800 | 32850 | 32800 | 368 |
| 347 | 20231020 | 131900 | 5541854350 | 32800 | 32800 | 32800 | 32750 | 2507 |
| 348 | 20231020 | 131800 | 5459629750 | 32800 | 32800 | 32800 | 32750 | 312 |
| 349 | 20231020 | 131700 | 5449400550 | 32800 | 32800 | 32800 | 32750 | 68 |
| 350 | 20231020 | 131600 | 5447170200 | 32800 | 32800 | 32800 | 32750 | 189 |
| 351 | 20231020 | 131500 | 5440974350 | 32800 | 32800 | 32800 | 32750 | 131 |
| 352 | 20231020 | 131400 | 5436678550 | 32800 | 32750 | 32800 | 32750 | 272 |
| 353 | 20231020 | 131300 | 5427761750 | 32800 | 32800 | 32800 | 32750 | 338 |
| 354 | 20231020 | 131200 | 5416685500 | 32750 | 32800 | 32800 | 32750 | 179 |
| 355 | 20231020 | 131100 | 5410819100 | 32750 | 32800 | 32800 | 32750 | 205 |
| 356 | 20231020 | 131000 | 5404100550 | 32750 | 32800 | 32800 | 32750 | 382 |
| 357 | 20231020 | 130900 | 5391575100 | 32800 | 32750 | 32800 | 32750 | 95 |
| 358 | 20231020 | 130800 | 5388462600 | 32750 | 32750 | 32800 | 32750 | 290 |
| 359 | 20231020 | 130700 | 5378963300 | 32800 | 32800 | 32800 | 32750 | 170 |
| 360 | 20231020 | 130600 | 5373387350 | 32750 | 32750 | 32800 | 32750 | 303 |
| 361 | 20231020 | 130500 | 5363451450 | 32800 | 32800 | 32800 | 32750 | 166 |
| 362 | 20231020 | 130400 | 5358007450 | 32800 | 32800 | 32850 | 32750 | 278 |
| 363 | 20231020 | 130300 | 5348887200 | 32800 | 32800 | 32850 | 32800 | 105 |
| 364 | 20231020 | 130200 | 5345439500 | 32750 | 32800 | 32850 | 32750 | 262 |
| 365 | 20231020 | 130100 | 5336844950 | 32800 | 32800 | 32800 | 32750 | 159 |
| 366 | 20231020 | 130000 | 5331630550 | 32800 | 32800 | 32850 | 32750 | 452 |
| 367 | 20231020 | 125900 | 5316807400 | 32750 | 32800 | 32800 | 32750 | 139 |
| 368 | 20231020 | 125800 | 5312250050 | 32800 | 32750 | 32800 | 32750 | 182 |
| 369 | 20231020 | 125700 | 5306282000 | 32800 | 32750 | 32800 | 32750 | 460 |
| 370 | 20231020 | 125600 | 5291200450 | 32800 | 32850 | 32850 | 32750 | 302 |
| 371 | 20231020 | 125500 | 5281300200 | 32850 | 32750 | 32850 | 32750 | 151 |
| 372 | 20231020 | 125400 | 5276342350 | 32800 | 32800 | 32800 | 32750 | 250 |
| 373 | 20231020 | 125300 | 5268145000 | 32750 | 32750 | 32800 | 32750 | 115 |
| 374 | 20231020 | 125200 | 5264377100 | 32800 | 32800 | 32800 | 32750 | 86 |
| 375 | 20231020 | 125100 | 5261559600 | 32800 | 32800 | 32850 | 32750 | 219 |
| 376 | 20231020 | 125000 | 5254374450 | 32750 | 32800 | 32800 | 32750 | 478 |
| 377 | 20231020 | 124900 | 5238703100 | 32750 | 32750 | 32800 | 32750 | 59 |
| 378 | 20231020 | 124800 | 5236769250 | 32800 | 32800 | 32800 | 32750 | 109 |
| 379 | 20231020 | 124700 | 5233195300 | 32750 | 32800 | 32800 | 32750 | 184 |
| 380 | 20231020 | 124600 | 5227162650 | 32800 | 32800 | 32800 | 32750 | 304 |
| 381 | 20231020 | 124500 | 5217193400 | 32750 | 32800 | 32800 | 32750 | 135 |
| 382 | 20231020 | 124400 | 5212768950 | 32800 | 32800 | 32850 | 32800 | 256 |
| 383 | 20231020 | 124300 | 5204367800 | 32800 | 32800 | 32850 | 32750 | 1294 |
| 384 | 20231020 | 124200 | 5161926350 | 32850 | 32850 | 32850 | 32850 | 86 |
| 385 | 20231020 | 124100 | 5159101250 | 32850 | 32800 | 32850 | 32750 | 367 |
| 386 | 20231020 | 124000 | 5147062550 | 32750 | 32850 | 32850 | 32750 | 615 |
| 387 | 20231020 | 123900 | 5126886200 | 32850 | 32850 | 32850 | 32800 | 93 |
| 388 | 20231020 | 123800 | 5123834200 | 32800 | 32850 | 32850 | 32800 | 311 |
| 389 | 20231020 | 123700 | 5113625200 | 32850 | 32850 | 32850 | 32800 | 111 |
| 390 | 20231020 | 123600 | 5109983300 | 32850 | 32800 | 32850 | 32800 | 69 |
| 391 | 20231020 | 123500 | 5107718350 | 32800 | 32850 | 32850 | 32800 | 304 |
| 392 | 20231020 | 123400 | 5097739950 | 32800 | 32800 | 32850 | 32800 | 231 |
| 393 | 20231020 | 123300 | 5090157600 | 32850 | 32850 | 32850 | 32800 | 85 |
| 394 | 20231020 | 123200 | 5087366350 | 32850 | 32800 | 32850 | 32750 | 841 |
| 395 | 20231020 | 123100 | 5059786100 | 32800 | 32750 | 32800 | 32750 | 147 |
| 396 | 20231020 | 123000 | 5054967750 | 32750 | 32800 | 32800 | 32750 | 212 |
| 397 | 20231020 | 122900 | 5048018250 | 32750 | 32800 | 32800 | 32750 | 135 |
| 398 | 20231020 | 122800 | 5043593850 | 32800 | 32800 | 32800 | 32750 | 184 |
| 399 | 20231020 | 122700 | 5037561000 | 32800 | 32750 | 32800 | 32750 | 83 |
| 400 | 20231020 | 122600 | 5034841700 | 32800 | 32750 | 32800 | 32750 | 527 |
| 401 | 20231020 | 122500 | 5017579100 | 32750 | 32750 | 32800 | 32750 | 149 |
| 402 | 20231020 | 122400 | 5012693450 | 32800 | 32800 | 32800 | 32750 | 78 |
| 403 | 20231020 | 122300 | 5010135650 | 32800 | 32800 | 32800 | 32750 | 320 |
| 404 | 20231020 | 122200 | 4999641950 | 32800 | 32800 | 32800 | 32750 | 191 |
| 405 | 20231020 | 122100 | 4993377500 | 32750 | 32750 | 32800 | 32750 | 163 |
| 406 | 20231020 | 122000 | 4988036000 | 32800 | 32800 | 32800 | 32750 | 92 |
| 407 | 20231020 | 121900 | 4985021450 | 32750 | 32800 | 32800 | 32750 | 218 |
| 408 | 20231020 | 121800 | 4977877150 | 32800 | 32750 | 32800 | 32750 | 122 |
| 409 | 20231020 | 121700 | 4973876150 | 32800 | 32800 | 32800 | 32750 | 178 |
| 410 | 20231020 | 121600 | 4968040000 | 32800 | 32800 | 32800 | 32750 | 87 |
| 411 | 20231020 | 121500 | 4965187000 | 32800 | 32800 | 32800 | 32750 | 369 |
| 412 | 20231020 | 121400 | 4953085500 | 32800 | 32850 | 32900 | 32750 | 4888 |
| 413 | 20231020 | 121300 | 4792609600 | 32850 | 32800 | 32850 | 32800 | 171 |
| 414 | 20231020 | 121200 | 4786993000 | 32850 | 32850 | 32850 | 32800 | 177 |
| 415 | 20231020 | 121100 | 4781180800 | 32800 | 32800 | 32850 | 32800 | 127 |
| 416 | 20231020 | 121000 | 4777015000 | 32850 | 32850 | 32850 | 32800 | 258 |
| 417 | 20231020 | 120900 | 4768543500 | 32800 | 32800 | 32850 | 32800 | 180 |
| 418 | 20231020 | 120800 | 4762633700 | 32850 | 32850 | 32850 | 32800 | 103 |
| 419 | 20231020 | 120700 | 4759251550 | 32800 | 32850 | 32850 | 32800 | 1056 |
| 420 | 20231020 | 120600 | 4724563750 | 32850 | 32850 | 32850 | 32850 | 178 |
| 421 | 20231020 | 120500 | 4718716450 | 32850 | 32850 | 32850 | 32800 | 268 |
| 422 | 20231020 | 120400 | 4709918550 | 32850 | 32850 | 32850 | 32800 | 145 |
| 423 | 20231020 | 120300 | 4705159050 | 32800 | 32850 | 32850 | 32800 | 90 |
| 424 | 20231020 | 120200 | 4702205700 | 32850 | 32850 | 32850 | 32800 | 282 |
| 425 | 20231020 | 120100 | 4692947450 | 32850 | 32850 | 32850 | 32800 | 50 |
| 426 | 20231020 | 120000 | 4691305000 | 32800 | 32800 | 32850 | 32800 | 97 |
| 427 | 20231020 | 115900 | 4688122450 | 32800 | 32850 | 32850 | 32800 | 357 |
| 428 | 20231020 | 115800 | 4676400100 | 32850 | 32850 | 32850 | 32800 | 273 |
| 429 | 20231020 | 115700 | 4667436700 | 32850 | 32850 | 32850 | 32800 | 246 |
| 430 | 20231020 | 115600 | 4659360250 | 32850 | 32800 | 32850 | 32800 | 280 |
| 431 | 20231020 | 115500 | 4650172450 | 32800 | 32850 | 32850 | 32800 | 231 |
| 432 | 20231020 | 115400 | 4642587250 | 32800 | 32850 | 32850 | 32800 | 351 |
| 433 | 20231020 | 115300 | 4631062350 | 32850 | 32800 | 32850 | 32800 | 275 |
| 434 | 20231020 | 115200 | 4622033450 | 32850 | 32850 | 32850 | 32800 | 121 |
| 435 | 20231020 | 115100 | 4618061350 | 32850 | 32850 | 32850 | 32800 | 246 |
| 436 | 20231020 | 115000 | 4609984700 | 32850 | 32800 | 32850 | 32800 | 488 |
| 437 | 20231020 | 114900 | 4593963100 | 32800 | 32750 | 32800 | 32750 | 1429 |
| 438 | 20231020 | 114800 | 4547099750 | 32800 | 32750 | 32800 | 32750 | 300 |
| 439 | 20231020 | 114700 | 4537266900 | 32750 | 32750 | 32800 | 32750 | 179 |
| 440 | 20231020 | 114600 | 4531400550 | 32750 | 32750 | 32800 | 32750 | 302 |
| 441 | 20231020 | 114500 | 4521499750 | 32750 | 32800 | 32800 | 32750 | 123 |
| 442 | 20231020 | 114400 | 4517470150 | 32750 | 32800 | 32800 | 32750 | 225 |
| 443 | 20231020 | 114300 | 4510099300 | 32800 | 32800 | 32800 | 32750 | 212 |
| 444 | 20231020 | 114200 | 4503149900 | 32800 | 32750 | 32800 | 32750 | 185 |
| 445 | 20231020 | 114100 | 4497083300 | 32800 | 32800 | 32800 | 32750 | 302 |
| 446 | 20231020 | 114000 | 4487189200 | 32750 | 32750 | 32800 | 32750 | 116 |
| 447 | 20231020 | 113900 | 4483389700 | 32750 | 32750 | 32800 | 32700 | 1286 |
| 448 | 20231020 | 113800 | 4441275550 | 32700 | 32750 | 32750 | 32700 | 628 |
| 449 | 20231020 | 113700 | 4420714050 | 32800 | 32750 | 32800 | 32700 | 1252 |
| 450 | 20231020 | 113600 | 4379767150 | 32800 | 32750 | 32800 | 32700 | 540 |
| 451 | 20231020 | 113500 | 4362083550 | 32700 | 32750 | 32750 | 32700 | 646 |
| 452 | 20231020 | 113400 | 4340932450 | 32750 | 32700 | 32750 | 32700 | 152 |
| 453 | 20231020 | 113300 | 4335955750 | 32750 | 32750 | 32750 | 32700 | 356 |
| 454 | 20231020 | 113200 | 4324299600 | 32700 | 32750 | 32750 | 32700 | 232 |
| 455 | 20231020 | 113100 | 4316708700 | 32700 | 32750 | 32750 | 32700 | 133 |
| 456 | 20231020 | 113000 | 4312354700 | 32700 | 32700 | 32750 | 32700 | 200 |
| 457 | 20231020 | 112900 | 4305806350 | 32700 | 32750 | 32750 | 32700 | 154 |
| 458 | 20231020 | 112800 | 4300765650 | 32750 | 32700 | 32750 | 32700 | 157 |
| 459 | 20231020 | 112700 | 4295627950 | 32750 | 32700 | 32800 | 32700 | 240 |
| 460 | 20231020 | 112600 | 4287769800 | 32750 | 32750 | 32750 | 32700 | 100 |
| 461 | 20231020 | 112500 | 4284496800 | 32750 | 32750 | 32800 | 32700 | 1148 |
| 462 | 20231020 | 112400 | 4246915350 | 32750 | 32800 | 32800 | 32700 | 377 |
| 463 | 20231020 | 112300 | 4234561350 | 32700 | 32750 | 32800 | 32700 | 1063 |
| 464 | 20231020 | 112200 | 4199748900 | 32750 | 32750 | 32750 | 32700 | 244 |
| 465 | 20231020 | 112100 | 4191759300 | 32750 | 32750 | 32800 | 32700 | 380 |
| 466 | 20231020 | 112000 | 4179317000 | 32750 | 32750 | 32800 | 32700 | 366 |
| 467 | 20231020 | 111900 | 4167331500 | 32750 | 32750 | 32750 | 32700 | 1698 |
| 468 | 20231020 | 111800 | 4111727250 | 32750 | 32750 | 32750 | 32700 | 31 |
| 469 | 20231020 | 111700 | 4110712050 | 32700 | 32750 | 32750 | 32700 | 278 |
| 470 | 20231020 | 111600 | 4101611400 | 32750 | 32750 | 32750 | 32750 | 138 |
| 471 | 20231020 | 111500 | 4097091900 | 32700 | 32750 | 32750 | 32700 | 78 |
| 472 | 20231020 | 111400 | 4094539100 | 32750 | 32700 | 32800 | 32700 | 212 |
| 473 | 20231020 | 111300 | 4087596550 | 32750 | 32750 | 32800 | 32700 | 300 |
| 474 | 20231020 | 111200 | 4077775650 | 32750 | 32750 | 32750 | 32700 | 347 |
| 475 | 20231020 | 111100 | 4066424950 | 32750 | 32700 | 32750 | 32700 | 288 |
| 476 | 20231020 | 111000 | 4056994150 | 32750 | 32750 | 32750 | 32700 | 137 |
| 477 | 20231020 | 110900 | 4052508000 | 32750 | 32750 | 32800 | 32700 | 299 |
| 478 | 20231020 | 110800 | 4042719100 | 32750 | 32750 | 32750 | 32700 | 3671 |
| 479 | 20231020 | 110700 | 3922498900 | 32700 | 32700 | 32750 | 32700 | 26 |
| 480 | 20231020 | 110600 | 3921647850 | 32700 | 32750 | 32750 | 32700 | 79 |
| 481 | 20231020 | 110500 | 3919061200 | 32750 | 32750 | 32750 | 32700 | 758 |
| 482 | 20231020 | 110400 | 3894261550 | 32700 | 32700 | 32750 | 32650 | 8954 |
| 483 | 20231020 | 110300 | 3601268250 | 32650 | 32650 | 32700 | 32650 | 283 |
| 484 | 20231020 | 110200 | 3592025200 | 32700 | 32700 | 32700 | 32650 | 214 |
| 485 | 20231020 | 110100 | 3585036050 | 32700 | 32700 | 32700 | 32650 | 306 |
| 486 | 20231020 | 110000 | 3575032350 | 32700 | 32700 | 32700 | 32650 | 1165 |
| 487 | 20231020 | 105900 | 3536989800 | 32700 | 32700 | 32700 | 32650 | 56 |
| 488 | 20231020 | 105800 | 3535159500 | 32650 | 32700 | 32700 | 32650 | 285 |
| 489 | 20231020 | 105700 | 3525846500 | 32650 | 32700 | 32700 | 32650 | 221 |
| 490 | 20231020 | 105600 | 3518620750 | 32700 | 32650 | 32700 | 32650 | 104 |
| 491 | 20231020 | 105500 | 3515220550 | 32650 | 32650 | 32700 | 32650 | 154 |
| 492 | 20231020 | 105400 | 3510185550 | 32650 | 32700 | 32700 | 32650 | 111 |
| 493 | 20231020 | 105300 | 3506556750 | 32700 | 32700 | 32700 | 32700 | 242 |
| 494 | 20231020 | 105200 | 3498643350 | 32650 | 32700 | 32700 | 32650 | 284 |
| 495 | 20231020 | 105100 | 3489359300 | 32700 | 32700 | 32700 | 32650 | 30 |
| 496 | 20231020 | 105000 | 3488378350 | 32700 | 32700 | 32700 | 32650 | 76 |
| 497 | 20231020 | 104900 | 3485893750 | 32700 | 32650 | 32700 | 32650 | 283 |
| 498 | 20231020 | 104800 | 3476642450 | 32700 | 32700 | 32700 | 32650 | 149 |
| 499 | 20231020 | 104700 | 3471771600 | 32650 | 32650 | 32700 | 32650 | 618 |
| 500 | 20231020 | 104600 | 3451590600 | 32650 | 32700 | 32700 | 32650 | 336 |
| 501 | 20231020 | 104500 | 3440617950 | 32700 | 32700 | 32700 | 32650 | 298 |
| 502 | 20231020 | 104400 | 3430880400 | 32700 | 32700 | 32700 | 32650 | 61 |
| 503 | 20231020 | 104300 | 3428885750 | 32650 | 32700 | 32700 | 32650 | 647 |
| 504 | 20231020 | 104200 | 3407756700 | 32650 | 32700 | 32700 | 32650 | 82 |
| 505 | 20231020 | 104100 | 3405075350 | 32700 | 32650 | 32700 | 32650 | 755 |
| 506 | 20231020 | 104000 | 3380416650 | 32650 | 32650 | 32700 | 32650 | 118 |
| 507 | 20231020 | 103900 | 3376559150 | 32650 | 32650 | 32700 | 32650 | 306 |
| 508 | 20231020 | 103800 | 3366562950 | 32650 | 32700 | 32700 | 32650 | 144 |
| 509 | 20231020 | 103700 | 3361856750 | 32650 | 32700 | 32700 | 32650 | 518 |
| 510 | 20231020 | 103600 | 3344937350 | 32650 | 32700 | 32700 | 32650 | 329 |
| 511 | 20231020 | 103500 | 3334186300 | 32650 | 32650 | 32700 | 32650 | 1765 |
| 512 | 20231020 | 103400 | 3276557450 | 32650 | 32650 | 32700 | 32650 | 2361 |
| 513 | 20231020 | 103300 | 3199465350 | 32650 | 32700 | 32700 | 32650 | 669 |
| 514 | 20231020 | 103200 | 3177615350 | 32700 | 32700 | 32700 | 32650 | 207 |
| 515 | 20231020 | 103100 | 3170847600 | 32650 | 32700 | 32700 | 32650 | 83 |
| 516 | 20231020 | 103000 | 3168135450 | 32700 | 32700 | 32700 | 32650 | 162 |
| 517 | 20231020 | 102900 | 3162838550 | 32700 | 32700 | 32700 | 32650 | 357 |
| 518 | 20231020 | 102800 | 3151171000 | 32700 | 32700 | 32750 | 32650 | 1695 |
| 519 | 20231020 | 102700 | 3095767350 | 32700 | 32700 | 32750 | 32650 | 222 |
| 520 | 20231020 | 102600 | 3088512450 | 32750 | 32750 | 32750 | 32700 | 446 |
| 521 | 20231020 | 102500 | 3073917250 | 32750 | 32700 | 32750 | 32700 | 311 |
| 522 | 20231020 | 102400 | 3063734950 | 32700 | 32750 | 32750 | 32700 | 256 |
| 523 | 20231020 | 102300 | 3055356850 | 32700 | 32700 | 32750 | 32650 | 773 |
| 524 | 20231020 | 102200 | 3030075500 | 32750 | 32700 | 32750 | 32650 | 1198 |
| 525 | 20231020 | 102100 | 2990900200 | 32700 | 32750 | 32750 | 32650 | 597 |
| 526 | 20231020 | 102000 | 2971375100 | 32750 | 32700 | 32750 | 32650 | 230 |
| 527 | 20231020 | 101900 | 2963854150 | 32700 | 32700 | 32750 | 32700 | 135 |
| 528 | 20231020 | 101800 | 2959438050 | 32700 | 32700 | 32750 | 32650 | 251 |
| 529 | 20231020 | 101700 | 2951227850 | 32700 | 32650 | 32700 | 32650 | 697 |
| 530 | 20231020 | 101600 | 2928438150 | 32700 | 32700 | 32700 | 32650 | 1021 |
| 531 | 20231020 | 101500 | 2895084050 | 32700 | 32700 | 32700 | 32650 | 277 |
| 532 | 20231020 | 101400 | 2886036850 | 32700 | 32650 | 32750 | 32650 | 151 |
| 533 | 20231020 | 101300 | 2881099250 | 32700 | 32700 | 32700 | 32650 | 250 |
| 534 | 20231020 | 101200 | 2872925500 | 32700 | 32700 | 32700 | 32700 | 897 |
| 535 | 20231020 | 101100 | 2843593600 | 32700 | 32650 | 32750 | 32650 | 1177 |
| 536 | 20231020 | 101000 | 2805108900 | 32650 | 32700 | 32700 | 32650 | 1297 |
| 537 | 20231020 | 100900 | 2762758350 | 32700 | 32650 | 32700 | 32650 | 703 |
| 538 | 20231020 | 100800 | 2739773100 | 32700 | 32700 | 32700 | 32650 | 81 |
| 539 | 20231020 | 100700 | 2737125050 | 32700 | 32650 | 32700 | 32600 | 793 |
| 540 | 20231020 | 100600 | 2711232550 | 32650 | 32650 | 32650 | 32600 | 1314 |
| 541 | 20231020 | 100500 | 2668384850 | 32650 | 32700 | 32700 | 32600 | 1977 |
| 542 | 20231020 | 100400 | 2603832200 | 32700 | 32700 | 32700 | 32650 | 2035 |
| 543 | 20231020 | 100300 | 2537388400 | 32700 | 32700 | 32700 | 32650 | 351 |
| 544 | 20231020 | 100200 | 2525911400 | 32700 | 32700 | 32700 | 32650 | 362 |
| 545 | 20231020 | 100100 | 2514076050 | 32700 | 32650 | 32700 | 32650 | 344 |
| 546 | 20231020 | 100000 | 2502828350 | 32700 | 32750 | 32750 | 32650 | 903 |
| 547 | 20231020 | 095900 | 2473297600 | 32750 | 32750 | 32750 | 32700 | 1181 |
| 548 | 20231020 | 095800 | 2434665700 | 32750 | 32750 | 32800 | 32700 | 673 |
| 549 | 20231020 | 095700 | 2412630800 | 32700 | 32700 | 32750 | 32700 | 1560 |
| 550 | 20231020 | 095600 | 2361598150 | 32750 | 32750 | 32750 | 32700 | 4435 |
| 551 | 20231020 | 095500 | 2216564150 | 32750 | 32750 | 32750 | 32700 | 521 |
| 552 | 20231020 | 095400 | 2199503100 | 32750 | 32750 | 32800 | 32750 | 248 |
| 553 | 20231020 | 095300 | 2191381050 | 32750 | 32700 | 32800 | 32700 | 1690 |
| 554 | 20231020 | 095200 | 2136087900 | 32700 | 32700 | 32750 | 32700 | 499 |
| 555 | 20231020 | 095100 | 2119750700 | 32750 | 32750 | 32750 | 32700 | 834 |
| 556 | 20231020 | 095000 | 2092439150 | 32750 | 32750 | 32800 | 32750 | 457 |
| 557 | 20231020 | 094900 | 2077465300 | 32750 | 32800 | 32800 | 32750 | 1017 |
| 558 | 20231020 | 094800 | 2044141600 | 32750 | 32800 | 32800 | 32750 | 241 |
| 559 | 20231020 | 094700 | 2036240150 | 32800 | 32750 | 32800 | 32750 | 279 |
| 560 | 20231020 | 094600 | 2027090050 | 32750 | 32800 | 32800 | 32750 | 319 |
| 561 | 20231020 | 094500 | 2016631350 | 32750 | 32800 | 32800 | 32750 | 728 |
| 562 | 20231020 | 094400 | 1992763650 | 32800 | 32700 | 32800 | 32700 | 1692 |
| 563 | 20231020 | 094300 | 1937343750 | 32700 | 32700 | 32750 | 32700 | 747 |
| 564 | 20231020 | 094200 | 1912909800 | 32750 | 32750 | 32750 | 32700 | 2402 |
| 565 | 20231020 | 094100 | 1834335450 | 32750 | 32750 | 32750 | 32700 | 988 |
| 566 | 20231020 | 094000 | 1802010350 | 32700 | 32800 | 32800 | 32700 | 5454 |
| 567 | 20231020 | 093900 | 1623394100 | 32750 | 32750 | 32800 | 32750 | 971 |
| 568 | 20231020 | 093800 | 1591581150 | 32750 | 32750 | 32800 | 32750 | 481 |
| 569 | 20231020 | 093700 | 1575820400 | 32800 | 32750 | 32800 | 32750 | 368 |
| 570 | 20231020 | 093600 | 1563760600 | 32800 | 32800 | 32850 | 32800 | 1731 |
| 571 | 20231020 | 093500 | 1506974850 | 32850 | 32800 | 32850 | 32800 | 3712 |
| 572 | 20231020 | 093400 | 1385218200 | 32850 | 32850 | 32850 | 32800 | 383 |
| 573 | 20231020 | 093300 | 1372646250 | 32850 | 32850 | 32850 | 32800 | 247 |
| 574 | 20231020 | 093200 | 1364535550 | 32850 | 32850 | 32850 | 32800 | 487 |
| 575 | 20231020 | 093100 | 1348556600 | 32850 | 32850 | 32850 | 32800 | 189 |
| 576 | 20231020 | 093000 | 1342354800 | 32800 | 32750 | 32850 | 32750 | 3125 |
| 577 | 20231020 | 092900 | 1239849950 | 32800 | 32850 | 32850 | 32800 | 9013 |
| 578 | 20231020 | 092800 | 944117000 | 32900 | 32850 | 32900 | 32850 | 114 |
| 579 | 20231020 | 092700 | 940369800 | 32850 | 32850 | 32900 | 32850 | 178 |
| 580 | 20231020 | 092600 | 934521450 | 32850 | 32850 | 32900 | 32850 | 1647 |
| 581 | 20231020 | 092500 | 880416850 | 32900 | 32900 | 32900 | 32850 | 108 |
| 582 | 20231020 | 092400 | 876864400 | 32900 | 32850 | 32900 | 32800 | 1552 |
| 583 | 20231020 | 092300 | 825884300 | 32850 | 32850 | 32850 | 32800 | 550 |
| 584 | 20231020 | 092200 | 807817400 | 32800 | 32850 | 32850 | 32800 | 3359 |
| 585 | 20231020 | 092100 | 697484300 | 32850 | 32850 | 32900 | 32850 | 360 |
| 586 | 20231020 | 092000 | 685648150 | 32850 | 32900 | 32900 | 32850 | 119 |
| 587 | 20231020 | 091900 | 681737550 | 32850 | 32900 | 32900 | 32850 | 77 |
| 588 | 20231020 | 091800 | 679207250 | 32850 | 32850 | 32850 | 32850 | 554 |
| 589 | 20231020 | 091700 | 661008350 | 32900 | 32850 | 32900 | 32850 | 586 |
| 590 | 20231020 | 091600 | 641756300 | 32850 | 32850 | 32900 | 32850 | 414 |
| 591 | 20231020 | 091500 | 628145250 | 32850 | 32900 | 32900 | 32850 | 140 |
| 592 | 20231020 | 091400 | 623545050 | 32850 | 32850 | 32900 | 32850 | 76 |
| 593 | 20231020 | 091300 | 621046300 | 32850 | 32900 | 32900 | 32850 | 170 |
| 594 | 20231020 | 091200 | 615457350 | 32900 | 32900 | 32900 | 32800 | 2367 |
| 595 | 20231020 | 091100 | 537702350 | 32900 | 32950 | 32950 | 32850 | 4887 |
| 596 | 20231020 | 091000 | 376803450 | 33000 | 33000 | 33000 | 33000 | 1691 |
| 597 | 20231020 | 090900 | 321000450 | 32950 | 33000 | 33000 | 32950 | 52 |
| 598 | 20231020 | 090800 | 319284600 | 32950 | 33000 | 33000 | 32950 | 412 |
| 599 | 20231020 | 090700 | 305698500 | 33000 | 32950 | 33000 | 32950 | 315 |
| 600 | 20231020 | 090600 | 295314050 | 32950 | 33000 | 33000 | 32950 | 307 |
| 601 | 20231020 | 090500 | 285196450 | 33000 | 33000 | 33050 | 33000 | 943 |
| 602 | 20231020 | 090400 | 254071750 | 33000 | 33050 | 33050 | 33000 | 1265 |
| 603 | 20231020 | 090300 | 212308600 | 33000 | 32950 | 33000 | 32950 | 700 |
| 604 | 20231020 | 090200 | 189213700 | 32950 | 32900 | 33000 | 32900 | 414 |
| 605 | 20231020 | 090100 | 175570250 | 32900 | 32950 | 32950 | 32900 | 1071 |
| 606 | 20231020 | 090000 | 140306700 | 33000 | 33000 | 33000 | 32950 | 4245 |