34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 3 | 20231020 | 192100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20231020 | 192000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20231020 | 191900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20231020 | 191800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20231020 | 191700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20231020 | 191600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20231020 | 191500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20231020 | 191400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20231020 | 191300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20231020 | 191200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20231020 | 191100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20231020 | 191000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20231020 | 190900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20231020 | 190800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20231020 | 190700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20231020 | 190600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20231020 | 190500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20231020 | 190400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20231020 | 190300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20231020 | 190200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20231020 | 190100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20231020 | 190000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20231020 | 185900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20231020 | 185800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20231020 | 185700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20231020 | 185600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20231020 | 185500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20231020 | 185400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20231020 | 185300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20231020 | 185200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 33 | 20231020 | 185100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20231020 | 185000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20231020 | 184900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20231020 | 184800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20231020 | 184700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20231020 | 184600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20231020 | 184500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20231020 | 184400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20231020 | 184300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20231020 | 184200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20231020 | 184100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20231020 | 184000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20231020 | 183900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20231020 | 183800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20231020 | 183700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20231020 | 183600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20231020 | 183500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20231020 | 183400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20231020 | 183300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20231020 | 183200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20231020 | 183100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20231020 | 183000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20231020 | 182900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20231020 | 182800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20231020 | 182700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20231020 | 182600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20231020 | 182500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20231020 | 182400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20231020 | 182300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20231020 | 182200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 63 | 20231020 | 182100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20231020 | 182000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20231020 | 181900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20231020 | 181800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20231020 | 181700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20231020 | 181600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20231020 | 181500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20231020 | 181400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20231020 | 181300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20231020 | 181200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20231020 | 181100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20231020 | 181000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20231020 | 180900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20231020 | 180800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20231020 | 180700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20231020 | 180600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20231020 | 180500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20231020 | 180400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20231020 | 180300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20231020 | 180200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20231020 | 180100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20231020 | 180000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20231020 | 175900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20231020 | 175800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20231020 | 175700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20231020 | 175600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20231020 | 175500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20231020 | 175400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20231020 | 175300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20231020 | 175200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 93 | 20231020 | 175100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20231020 | 175000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20231020 | 174900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20231020 | 174800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20231020 | 174700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20231020 | 174600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20231020 | 174500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20231020 | 174400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20231020 | 174300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20231020 | 174200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20231020 | 174100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20231020 | 174000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20231020 | 173900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20231020 | 173800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20231020 | 173700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20231020 | 173600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20231020 | 173500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20231020 | 173400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20231020 | 173300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20231020 | 173200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20231020 | 173100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20231020 | 173000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20231020 | 172900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20231020 | 172800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20231020 | 172700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20231020 | 172600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20231020 | 172500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20231020 | 172400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20231020 | 172300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20231020 | 172200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 123 | 20231020 | 172100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20231020 | 172000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20231020 | 171900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20231020 | 171800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20231020 | 171700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20231020 | 171600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20231020 | 171500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20231020 | 171400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20231020 | 171300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20231020 | 171200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20231020 | 171100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20231020 | 171000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20231020 | 170900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20231020 | 170800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20231020 | 170700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20231020 | 170600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20231020 | 170500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20231020 | 170400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20231020 | 170300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20231020 | 170200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20231020 | 170100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20231020 | 170000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20231020 | 165900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20231020 | 165800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20231020 | 165700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20231020 | 165600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20231020 | 165500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20231020 | 165400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20231020 | 165300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20231020 | 165200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 153 | 20231020 | 165100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20231020 | 165000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20231020 | 164900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20231020 | 164800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20231020 | 164700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20231020 | 164600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20231020 | 164500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20231020 | 164400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20231020 | 164300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20231020 | 164200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20231020 | 164100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20231020 | 164000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20231020 | 163900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20231020 | 163800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20231020 | 163700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20231020 | 163600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20231020 | 163500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20231020 | 163400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20231020 | 163300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20231020 | 163200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20231020 | 163100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20231020 | 163000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20231020 | 162900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20231020 | 162800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20231020 | 162700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20231020 | 162600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20231020 | 162500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20231020 | 162400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20231020 | 162300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20231020 | 162200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 183 | 20231020 | 162100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20231020 | 162000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20231020 | 161900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20231020 | 161800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20231020 | 161700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20231020 | 161600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20231020 | 161500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20231020 | 161400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20231020 | 161300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20231020 | 161200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20231020 | 161100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20231020 | 161000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20231020 | 160900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20231020 | 160800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20231020 | 160700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20231020 | 160600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20231020 | 160500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20231020 | 160400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20231020 | 160300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20231020 | 160200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20231020 | 160100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20231020 | 160000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20231020 | 155900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20231020 | 155800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20231020 | 155700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20231020 | 155600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20231020 | 155500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20231020 | 155400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20231020 | 155300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20231020 | 155200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 213 | 20231020 | 155100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20231020 | 155000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20231020 | 154900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20231020 | 154800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20231020 | 154700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20231020 | 154600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20231020 | 154500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20231020 | 154400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20231020 | 154300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20231020 | 154200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20231020 | 154100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20231020 | 154000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20231020 | 153900 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20231020 | 153800 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20231020 | 153700 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20231020 | 153600 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20231020 | 153500 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20231020 | 153400 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20231020 | 153300 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20231020 | 153200 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20231020 | 153100 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20231020 | 153000 | 62496691750 | 25700 | 25700 | 25700 | 25700 | 15608 |
| 235 | 20231020 | 152900 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20231020 | 152800 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20231020 | 152700 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20231020 | 152600 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20231020 | 152500 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20231020 | 152400 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20231020 | 152300 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20231020 | 152200 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20231020 | 152100 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20231020 | 152000 | 62095566150 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20231020 | 151900 | 62095566150 | 25700 | 25650 | 25700 | 25500 | 3742 |
| 246 | 20231020 | 151800 | 61999870550 | 25500 | 25650 | 25700 | 25500 | 5175 |
| 247 | 20231020 | 151700 | 61867468900 | 25550 | 25650 | 25650 | 25550 | 5767 |
| 248 | 20231020 | 151600 | 61719940700 | 25600 | 25700 | 25700 | 25600 | 4799 |
| 249 | 20231020 | 151500 | 61597018300 | 25700 | 25700 | 25700 | 25600 | 2879 |
| 250 | 20231020 | 151400 | 61523172450 | 25700 | 25750 | 25750 | 25650 | 2227 |
| 251 | 20231020 | 151300 | 61465958500 | 25700 | 25800 | 25800 | 25700 | 2417 |
| 252 | 20231020 | 151200 | 61403780750 | 25750 | 25800 | 25850 | 25700 | 2654 |
| 253 | 20231020 | 151100 | 61335322650 | 25800 | 25900 | 25900 | 25700 | 1226 |
| 254 | 20231020 | 151000 | 61303650950 | 25900 | 25850 | 25900 | 25700 | 1761 |
| 255 | 20231020 | 150900 | 61258141250 | 25850 | 25850 | 25900 | 25750 | 4548 |
| 256 | 20231020 | 150800 | 61140600400 | 25850 | 25800 | 25900 | 25800 | 1263 |
| 257 | 20231020 | 150700 | 61107958900 | 25800 | 25650 | 25800 | 25600 | 5016 |
| 258 | 20231020 | 150600 | 60979074400 | 25650 | 25700 | 25700 | 25650 | 4433 |
| 259 | 20231020 | 150500 | 60865176950 | 25750 | 25750 | 25800 | 25700 | 1856 |
| 260 | 20231020 | 150400 | 60817409850 | 25750 | 25800 | 25800 | 25750 | 964 |
| 261 | 20231020 | 150300 | 60792548950 | 25800 | 25800 | 25800 | 25750 | 1763 |
| 262 | 20231020 | 150200 | 60747095550 | 25800 | 25750 | 25800 | 25750 | 1247 |
| 263 | 20231020 | 150100 | 60714962850 | 25800 | 25800 | 25850 | 25750 | 1003 |
| 264 | 20231020 | 150000 | 60689083550 | 25800 | 25900 | 25900 | 25800 | 2367 |
| 265 | 20231020 | 145900 | 60627860450 | 25900 | 25850 | 25900 | 25850 | 880 |
| 266 | 20231020 | 145800 | 60605069000 | 25900 | 25900 | 25900 | 25800 | 464 |
| 267 | 20231020 | 145700 | 60593081650 | 25800 | 25800 | 25800 | 25800 | 531 |
| 268 | 20231020 | 145600 | 60579381850 | 25800 | 25850 | 25950 | 25800 | 1745 |
| 269 | 20231020 | 145500 | 60534277150 | 25950 | 25900 | 25950 | 25800 | 2168 |
| 270 | 20231020 | 145400 | 60478193150 | 25950 | 25950 | 26000 | 25900 | 344 |
| 271 | 20231020 | 145300 | 60469270200 | 26000 | 25950 | 26000 | 25900 | 1889 |
| 272 | 20231020 | 145200 | 60420241100 | 25950 | 26000 | 26050 | 25900 | 341 |
| 273 | 20231020 | 145100 | 60411378350 | 25900 | 26050 | 26100 | 25800 | 2252 |
| 274 | 20231020 | 145000 | 60352911000 | 26050 | 25850 | 26150 | 25850 | 6545 |
| 275 | 20231020 | 144900 | 60182497200 | 25900 | 25650 | 25900 | 25650 | 1504 |
| 276 | 20231020 | 144800 | 60143729250 | 25600 | 25650 | 25700 | 25600 | 1871 |
| 277 | 20231020 | 144700 | 60095809250 | 25650 | 25650 | 25700 | 25650 | 743 |
| 278 | 20231020 | 144600 | 60076748900 | 25650 | 25650 | 25700 | 25650 | 360 |
| 279 | 20231020 | 144500 | 60067514300 | 25650 | 25650 | 25650 | 25600 | 1046 |
| 280 | 20231020 | 144400 | 60040700500 | 25650 | 25700 | 25750 | 25650 | 953 |
| 281 | 20231020 | 144300 | 60016228800 | 25700 | 25750 | 25750 | 25650 | 459 |
| 282 | 20231020 | 144200 | 60004432450 | 25750 | 25600 | 25750 | 25600 | 1730 |
| 283 | 20231020 | 144100 | 59960030550 | 25650 | 25600 | 25650 | 25550 | 1594 |
| 284 | 20231020 | 144000 | 59919186150 | 25600 | 25600 | 25650 | 25550 | 3099 |
| 285 | 20231020 | 143900 | 59839885650 | 25600 | 25750 | 25750 | 25600 | 4060 |
| 286 | 20231020 | 143800 | 59735768000 | 25750 | 25700 | 25750 | 25700 | 2523 |
| 287 | 20231020 | 143700 | 59670904650 | 25700 | 25750 | 25800 | 25700 | 3541 |
| 288 | 20231020 | 143600 | 59579749100 | 25750 | 25850 | 25850 | 25750 | 1487 |
| 289 | 20231020 | 143500 | 59541400050 | 25800 | 25850 | 25900 | 25800 | 1433 |
| 290 | 20231020 | 143400 | 59504360300 | 25900 | 25850 | 25900 | 25800 | 659 |
| 291 | 20231020 | 143300 | 59487324450 | 25850 | 25900 | 25900 | 25800 | 590 |
| 292 | 20231020 | 143200 | 59472063800 | 25800 | 25850 | 25900 | 25800 | 559 |
| 293 | 20231020 | 143100 | 59457629500 | 25900 | 25850 | 25900 | 25850 | 282 |
| 294 | 20231020 | 143000 | 59450338750 | 25850 | 25900 | 25900 | 25850 | 681 |
| 295 | 20231020 | 142900 | 59432716800 | 25900 | 25850 | 25900 | 25800 | 1011 |
| 296 | 20231020 | 142800 | 59406568450 | 25850 | 25800 | 25850 | 25750 | 897 |
| 297 | 20231020 | 142700 | 59383429000 | 25750 | 25850 | 25850 | 25750 | 2153 |
| 298 | 20231020 | 142600 | 59327909850 | 25900 | 25850 | 25900 | 25800 | 473 |
| 299 | 20231020 | 142500 | 59315697400 | 25850 | 25900 | 25900 | 25800 | 464 |
| 300 | 20231020 | 142400 | 59303707750 | 25850 | 25800 | 25900 | 25800 | 429 |
| 301 | 20231020 | 142300 | 59292627800 | 25800 | 25900 | 25900 | 25800 | 684 |
| 302 | 20231020 | 142200 | 59274950450 | 25850 | 25900 | 26000 | 25850 | 387 |
| 303 | 20231020 | 142100 | 59264932650 | 25900 | 26000 | 26000 | 25900 | 533 |
| 304 | 20231020 | 142000 | 59251114450 | 26000 | 25900 | 26050 | 25850 | 2135 |
| 305 | 20231020 | 141900 | 59195654850 | 25900 | 25750 | 25900 | 25750 | 2408 |
| 306 | 20231020 | 141800 | 59133525900 | 25750 | 25800 | 25900 | 25750 | 2588 |
| 307 | 20231020 | 141700 | 59066747050 | 25800 | 25850 | 25900 | 25800 | 1524 |
| 308 | 20231020 | 141600 | 59027389050 | 25850 | 25900 | 25900 | 25850 | 956 |
| 309 | 20231020 | 141500 | 59002667400 | 25950 | 25900 | 25950 | 25850 | 479 |
| 310 | 20231020 | 141400 | 58990258450 | 25900 | 25900 | 26000 | 25900 | 37 |
| 311 | 20231020 | 141300 | 58989299950 | 25900 | 25850 | 25900 | 25850 | 190 |
| 312 | 20231020 | 141200 | 58984385700 | 25850 | 25950 | 26000 | 25850 | 1054 |
| 313 | 20231020 | 141100 | 58957078700 | 26000 | 26000 | 26050 | 25950 | 1886 |
| 314 | 20231020 | 141000 | 58908086850 | 26000 | 25950 | 26100 | 25950 | 2349 |
| 315 | 20231020 | 140900 | 58847056550 | 25900 | 25900 | 25950 | 25900 | 1436 |
| 316 | 20231020 | 140800 | 58809845050 | 25850 | 25750 | 25900 | 25750 | 2389 |
| 317 | 20231020 | 140700 | 58748189550 | 25750 | 25700 | 25850 | 25650 | 4867 |
| 318 | 20231020 | 140600 | 58622820350 | 25700 | 25900 | 25900 | 25700 | 6578 |
| 319 | 20231020 | 140500 | 58452970050 | 25950 | 25950 | 25950 | 25900 | 1194 |
| 320 | 20231020 | 140400 | 58421996350 | 25950 | 26000 | 26050 | 25950 | 1145 |
| 321 | 20231020 | 140300 | 58392245450 | 25950 | 25950 | 25950 | 25900 | 1174 |
| 322 | 20231020 | 140200 | 58361803100 | 25950 | 25900 | 26000 | 25900 | 749 |
| 323 | 20231020 | 140100 | 58342379450 | 25900 | 25850 | 26050 | 25850 | 2529 |
| 324 | 20231020 | 140000 | 58276826100 | 25850 | 25950 | 25950 | 25850 | 2262 |
| 325 | 20231020 | 135900 | 58218269750 | 25950 | 25900 | 26000 | 25800 | 4203 |
| 326 | 20231020 | 135800 | 58109475400 | 25950 | 26050 | 26050 | 25800 | 10102 |
| 327 | 20231020 | 135700 | 57847687300 | 26050 | 26150 | 26200 | 26050 | 2450 |
| 328 | 20231020 | 135600 | 57783727850 | 26150 | 26150 | 26200 | 26100 | 1214 |
| 329 | 20231020 | 135500 | 57751970100 | 26100 | 26100 | 26150 | 26100 | 1693 |
| 330 | 20231020 | 135400 | 57707774400 | 26100 | 26100 | 26150 | 26100 | 3516 |
| 331 | 20231020 | 135300 | 57615924200 | 26100 | 26200 | 26200 | 26000 | 4169 |
| 332 | 20231020 | 135200 | 57507246150 | 26200 | 26100 | 26200 | 25850 | 12998 |
| 333 | 20231020 | 135100 | 57169006050 | 26100 | 26400 | 26400 | 26000 | 19036 |
| 334 | 20231020 | 135000 | 56670580200 | 26400 | 26550 | 26550 | 26400 | 8283 |
| 335 | 20231020 | 134900 | 56451407550 | 26500 | 26550 | 26600 | 26450 | 7438 |
| 336 | 20231020 | 134800 | 56254096850 | 26550 | 26650 | 26700 | 26550 | 3840 |
| 337 | 20231020 | 134700 | 56151991750 | 26650 | 26600 | 26750 | 26600 | 1302 |
| 338 | 20231020 | 134600 | 56117243800 | 26600 | 26700 | 26700 | 26600 | 857 |
| 339 | 20231020 | 134500 | 56094399450 | 26650 | 26650 | 26700 | 26650 | 513 |
| 340 | 20231020 | 134400 | 56080725000 | 26650 | 26750 | 26750 | 26650 | 2832 |
| 341 | 20231020 | 134300 | 56005126250 | 26750 | 26800 | 26800 | 26700 | 1075 |
| 342 | 20231020 | 134200 | 55976344400 | 26750 | 26800 | 26800 | 26700 | 691 |
| 343 | 20231020 | 134100 | 55957863200 | 26750 | 26600 | 26750 | 26600 | 738 |
| 344 | 20231020 | 134000 | 55938150750 | 26600 | 26700 | 26700 | 26600 | 1033 |
| 345 | 20231020 | 133900 | 55910624450 | 26650 | 26600 | 26650 | 26550 | 1899 |
| 346 | 20231020 | 133800 | 55860170850 | 26600 | 26600 | 26700 | 26550 | 719 |
| 347 | 20231020 | 133700 | 55841050600 | 26700 | 26700 | 26700 | 26600 | 2099 |
| 348 | 20231020 | 133600 | 55785163200 | 26700 | 26700 | 26750 | 26600 | 695 |
| 349 | 20231020 | 133500 | 55766636750 | 26600 | 26650 | 26750 | 26600 | 1900 |
| 350 | 20231020 | 133400 | 55716025350 | 26650 | 26650 | 26750 | 26600 | 231 |
| 351 | 20231020 | 133300 | 55709866650 | 26650 | 26600 | 26700 | 26600 | 708 |
| 352 | 20231020 | 133200 | 55691014600 | 26600 | 26600 | 26650 | 26550 | 1102 |
| 353 | 20231020 | 133100 | 55661699350 | 26650 | 26650 | 26650 | 26550 | 2985 |
| 354 | 20231020 | 133000 | 55582302200 | 26650 | 26700 | 26700 | 26600 | 2102 |
| 355 | 20231020 | 132900 | 55526253250 | 26750 | 26750 | 26750 | 26700 | 189 |
| 356 | 20231020 | 132800 | 55521204850 | 26750 | 26600 | 26800 | 26550 | 4543 |
| 357 | 20231020 | 132700 | 55400156250 | 26500 | 26650 | 26650 | 26500 | 5588 |
| 358 | 20231020 | 132600 | 55251732100 | 26650 | 26700 | 26700 | 26600 | 2509 |
| 359 | 20231020 | 132500 | 55184940550 | 26650 | 26650 | 26700 | 26650 | 868 |
| 360 | 20231020 | 132400 | 55161802100 | 26650 | 26700 | 26700 | 26650 | 1278 |
| 361 | 20231020 | 132300 | 55127729300 | 26650 | 26750 | 26750 | 26600 | 2637 |
| 362 | 20231020 | 132200 | 55057468200 | 26750 | 26850 | 26900 | 26600 | 6075 |
| 363 | 20231020 | 132100 | 54895171950 | 26850 | 26850 | 26900 | 26800 | 449 |
| 364 | 20231020 | 132000 | 54883110350 | 26850 | 26800 | 26850 | 26800 | 287 |
| 365 | 20231020 | 131900 | 54875408850 | 26750 | 26800 | 26850 | 26750 | 732 |
| 366 | 20231020 | 131800 | 54855819850 | 26800 | 26800 | 26850 | 26750 | 1681 |
| 367 | 20231020 | 131700 | 54810752400 | 26800 | 26900 | 26950 | 26750 | 5002 |
| 368 | 20231020 | 131600 | 54676625550 | 26900 | 27000 | 27000 | 26900 | 2873 |
| 369 | 20231020 | 131500 | 54599277050 | 27000 | 26850 | 27000 | 26850 | 597 |
| 370 | 20231020 | 131400 | 54583191750 | 26900 | 26850 | 26900 | 26800 | 1869 |
| 371 | 20231020 | 131300 | 54533011600 | 26850 | 27050 | 27050 | 26850 | 6150 |
| 372 | 20231020 | 131200 | 54367541150 | 27050 | 27150 | 27150 | 27000 | 2130 |
| 373 | 20231020 | 131100 | 54309940400 | 27200 | 27150 | 27200 | 27150 | 1169 |
| 374 | 20231020 | 131000 | 54278198450 | 27150 | 27100 | 27200 | 27100 | 1180 |
| 375 | 20231020 | 130900 | 54246167250 | 27150 | 27200 | 27250 | 27150 | 1602 |
| 376 | 20231020 | 130800 | 54202617100 | 27200 | 27400 | 27400 | 27100 | 9541 |
| 377 | 20231020 | 130700 | 53942537500 | 27400 | 27350 | 27450 | 27350 | 3791 |
| 378 | 20231020 | 130600 | 53838720500 | 27350 | 27350 | 27400 | 27250 | 2718 |
| 379 | 20231020 | 130500 | 53764425550 | 27350 | 27300 | 27400 | 27250 | 4630 |
| 380 | 20231020 | 130400 | 53637856200 | 27250 | 27250 | 27300 | 27200 | 1593 |
| 381 | 20231020 | 130300 | 53594404050 | 27250 | 27350 | 27350 | 27200 | 2874 |
| 382 | 20231020 | 130200 | 53515981300 | 27350 | 27250 | 27350 | 27200 | 5325 |
| 383 | 20231020 | 130100 | 53370686350 | 27250 | 27250 | 27250 | 27150 | 2740 |
| 384 | 20231020 | 130000 | 53296144300 | 27250 | 27150 | 27250 | 27050 | 2542 |
| 385 | 20231020 | 125900 | 53227072750 | 27150 | 27100 | 27150 | 27050 | 656 |
| 386 | 20231020 | 125800 | 53209303050 | 27100 | 27100 | 27150 | 27100 | 498 |
| 387 | 20231020 | 125700 | 53195799450 | 27150 | 27150 | 27150 | 27100 | 767 |
| 388 | 20231020 | 125600 | 53174996450 | 27100 | 27100 | 27250 | 27100 | 1114 |
| 389 | 20231020 | 125500 | 53144775200 | 27100 | 27150 | 27250 | 27100 | 1353 |
| 390 | 20231020 | 125400 | 53108018300 | 27150 | 27250 | 27250 | 27050 | 3523 |
| 391 | 20231020 | 125300 | 53012448700 | 27250 | 27400 | 27400 | 27250 | 3097 |
| 392 | 20231020 | 125200 | 52927900600 | 27400 | 27400 | 27500 | 27300 | 9078 |
| 393 | 20231020 | 125100 | 52679143900 | 27400 | 27250 | 27400 | 27200 | 9985 |
| 394 | 20231020 | 125000 | 52406283550 | 27300 | 26800 | 27350 | 26800 | 13563 |
| 395 | 20231020 | 124900 | 52038336950 | 26850 | 26850 | 26900 | 26850 | 555 |
| 396 | 20231020 | 124800 | 52023435150 | 26850 | 26850 | 26950 | 26800 | 2057 |
| 397 | 20231020 | 124700 | 51968195550 | 26850 | 26850 | 26850 | 26750 | 733 |
| 398 | 20231020 | 124600 | 51948534300 | 26850 | 26800 | 26850 | 26750 | 866 |
| 399 | 20231020 | 124500 | 51925325500 | 26800 | 26800 | 26800 | 26750 | 916 |
| 400 | 20231020 | 124400 | 51900807250 | 26850 | 26650 | 26850 | 26650 | 3109 |
| 401 | 20231020 | 124300 | 51817559250 | 26650 | 26750 | 26800 | 26550 | 7020 |
| 402 | 20231020 | 124200 | 51630116550 | 26800 | 26750 | 26800 | 26750 | 1506 |
| 403 | 20231020 | 124100 | 51589791050 | 26800 | 26800 | 26850 | 26750 | 2676 |
| 404 | 20231020 | 124000 | 51518174800 | 26800 | 26850 | 26850 | 26800 | 1493 |
| 405 | 20231020 | 123900 | 51478154150 | 26850 | 26800 | 26850 | 26750 | 1703 |
| 406 | 20231020 | 123800 | 51432486700 | 26800 | 26900 | 26900 | 26800 | 1088 |
| 407 | 20231020 | 123700 | 51403302800 | 26850 | 27050 | 27050 | 26850 | 2357 |
| 408 | 20231020 | 123600 | 51339812550 | 27050 | 27050 | 27050 | 26950 | 2669 |
| 409 | 20231020 | 123500 | 51267666750 | 27050 | 26950 | 27050 | 26950 | 2397 |
| 410 | 20231020 | 123400 | 51202950050 | 26950 | 26950 | 27000 | 26950 | 518 |
| 411 | 20231020 | 123300 | 51188981550 | 27000 | 26650 | 27000 | 26650 | 3807 |
| 412 | 20231020 | 123200 | 51086685100 | 26650 | 26900 | 26900 | 26600 | 4407 |
| 413 | 20231020 | 123100 | 50969040800 | 26850 | 26700 | 26900 | 26700 | 2936 |
| 414 | 20231020 | 123000 | 50890530400 | 26750 | 26850 | 26900 | 26750 | 2806 |
| 415 | 20231020 | 122900 | 50815314050 | 26850 | 26900 | 26950 | 26850 | 2484 |
| 416 | 20231020 | 122800 | 50748527350 | 26900 | 26950 | 26950 | 26900 | 1091 |
| 417 | 20231020 | 122700 | 50719177650 | 26950 | 26850 | 27000 | 26850 | 3329 |
| 418 | 20231020 | 122600 | 50629631650 | 26850 | 27150 | 27200 | 26850 | 6104 |
| 419 | 20231020 | 122500 | 50464990450 | 27200 | 27100 | 27200 | 27100 | 2131 |
| 420 | 20231020 | 122400 | 50407178600 | 27100 | 27200 | 27300 | 27100 | 5287 |
| 421 | 20231020 | 122300 | 50263273800 | 27200 | 27000 | 27250 | 27000 | 9059 |
| 422 | 20231020 | 122200 | 50017125700 | 27000 | 27000 | 27000 | 26900 | 2296 |
| 423 | 20231020 | 122100 | 49955193200 | 27000 | 26900 | 27000 | 26900 | 5815 |
| 424 | 20231020 | 122000 | 49798447900 | 26950 | 26850 | 27000 | 26750 | 5051 |
| 425 | 20231020 | 121900 | 49662826550 | 26850 | 26650 | 27050 | 26550 | 9432 |
| 426 | 20231020 | 121800 | 49410000800 | 26550 | 27100 | 27150 | 26500 | 28975 |
| 427 | 20231020 | 121700 | 48633559350 | 27100 | 27150 | 27350 | 27050 | 9096 |
| 428 | 20231020 | 121600 | 48386485400 | 27200 | 27100 | 27300 | 27050 | 10173 |
| 429 | 20231020 | 121500 | 48109884250 | 27100 | 27400 | 27450 | 27000 | 23063 |
| 430 | 20231020 | 121400 | 47482723900 | 27450 | 27350 | 27550 | 27300 | 9190 |
| 431 | 20231020 | 121300 | 47230813700 | 27300 | 27650 | 27750 | 27300 | 18430 |
| 432 | 20231020 | 121200 | 46724798400 | 27700 | 27850 | 27850 | 27500 | 16245 |
| 433 | 20231020 | 121100 | 46275983100 | 27850 | 27600 | 27900 | 27550 | 26580 |
| 434 | 20231020 | 121000 | 45536730400 | 27600 | 27850 | 27900 | 27500 | 34172 |
| 435 | 20231020 | 120900 | 44589300300 | 27850 | 27900 | 28000 | 27800 | 61905 |
| 436 | 20231020 | 120800 | 42861305950 | 27900 | 27450 | 27900 | 27400 | 65988 |
| 437 | 20231020 | 120700 | 41034177600 | 27450 | 27400 | 27500 | 27250 | 20036 |
| 438 | 20231020 | 120600 | 40485194550 | 27400 | 27400 | 27400 | 27400 | 0 |
| 439 | 20231020 | 120500 | 40485194550 | 27400 | 27400 | 27450 | 27350 | 7085 |
| 440 | 20231020 | 120400 | 40290820450 | 27350 | 27150 | 27400 | 27050 | 29945 |
| 441 | 20231020 | 120300 | 39473170150 | 27150 | 26850 | 27150 | 26850 | 14323 |
| 442 | 20231020 | 120200 | 39086255800 | 26900 | 26550 | 26900 | 26550 | 5671 |
| 443 | 20231020 | 120100 | 38934255100 | 26600 | 26700 | 26750 | 26550 | 5188 |
| 444 | 20231020 | 120000 | 38796030150 | 26700 | 26650 | 26750 | 26600 | 4039 |
| 445 | 20231020 | 115900 | 38688235350 | 26650 | 26950 | 26950 | 26650 | 11229 |
| 446 | 20231020 | 115800 | 38387258100 | 26950 | 26750 | 27000 | 26700 | 22435 |
| 447 | 20231020 | 115700 | 37784430450 | 26750 | 26500 | 26800 | 26500 | 12706 |
| 448 | 20231020 | 115600 | 37445797100 | 26550 | 26550 | 26550 | 26500 | 4460 |
| 449 | 20231020 | 115500 | 37327550950 | 26500 | 26450 | 26550 | 26400 | 3911 |
| 450 | 20231020 | 115400 | 37224087900 | 26450 | 26400 | 26550 | 26400 | 13228 |
| 451 | 20231020 | 115300 | 36873928300 | 26350 | 26150 | 26350 | 26050 | 7151 |
| 452 | 20231020 | 115200 | 36686268300 | 26150 | 26100 | 26150 | 26050 | 2332 |
| 453 | 20231020 | 115100 | 36625378500 | 26100 | 25950 | 26150 | 25950 | 1457 |
| 454 | 20231020 | 115000 | 36587437550 | 25950 | 26000 | 26000 | 25900 | 2024 |
| 455 | 20231020 | 114900 | 36534853050 | 26000 | 25950 | 26050 | 25950 | 695 |
| 456 | 20231020 | 114800 | 36516784000 | 25950 | 26000 | 26000 | 25900 | 761 |
| 457 | 20231020 | 114700 | 36497032550 | 26000 | 26100 | 26100 | 25950 | 787 |
| 458 | 20231020 | 114600 | 36476587850 | 26000 | 25950 | 26150 | 25850 | 4680 |
| 459 | 20231020 | 114500 | 36354616500 | 25900 | 25850 | 25900 | 25800 | 1536 |
| 460 | 20231020 | 114400 | 36314871050 | 25800 | 25800 | 25800 | 25750 | 1304 |
| 461 | 20231020 | 114300 | 36281240350 | 25800 | 25750 | 25850 | 25750 | 1056 |
| 462 | 20231020 | 114200 | 36253997200 | 25800 | 25800 | 25800 | 25700 | 1253 |
| 463 | 20231020 | 114100 | 36221746450 | 25750 | 25900 | 25900 | 25750 | 1157 |
| 464 | 20231020 | 114000 | 36191861100 | 25850 | 25900 | 25900 | 25850 | 584 |
| 465 | 20231020 | 113900 | 36176741550 | 25950 | 25850 | 25950 | 25800 | 1663 |
| 466 | 20231020 | 113800 | 36133615100 | 25850 | 25900 | 25900 | 25850 | 512 |
| 467 | 20231020 | 113700 | 36120372400 | 25900 | 25800 | 25950 | 25800 | 1054 |
| 468 | 20231020 | 113600 | 36093095050 | 25750 | 25800 | 25850 | 25750 | 298 |
| 469 | 20231020 | 113500 | 36085415700 | 25850 | 25900 | 25900 | 25800 | 372 |
| 470 | 20231020 | 113400 | 36075807200 | 25900 | 25900 | 25900 | 25850 | 480 |
| 471 | 20231020 | 113300 | 36063380400 | 25900 | 25900 | 25950 | 25900 | 1013 |
| 472 | 20231020 | 113200 | 36037137400 | 25850 | 25750 | 25850 | 25750 | 2138 |
| 473 | 20231020 | 113100 | 35982004650 | 25750 | 25750 | 25850 | 25750 | 815 |
| 474 | 20231020 | 113000 | 35961016200 | 25850 | 25800 | 25850 | 25750 | 243 |
| 475 | 20231020 | 112900 | 35954754400 | 25800 | 25800 | 25800 | 25800 | 322 |
| 476 | 20231020 | 112800 | 35946446800 | 25750 | 25800 | 25800 | 25750 | 329 |
| 477 | 20231020 | 112700 | 35937959150 | 25800 | 25750 | 25800 | 25750 | 374 |
| 478 | 20231020 | 112600 | 35928327300 | 25800 | 25750 | 25800 | 25750 | 155 |
| 479 | 20231020 | 112500 | 35924328350 | 25750 | 25800 | 25800 | 25700 | 1133 |
| 480 | 20231020 | 112400 | 35895167000 | 25800 | 25750 | 25800 | 25700 | 114 |
| 481 | 20231020 | 112300 | 35892229450 | 25750 | 25700 | 25800 | 25700 | 429 |
| 482 | 20231020 | 112200 | 35881186150 | 25850 | 25700 | 25850 | 25700 | 658 |
| 483 | 20231020 | 112100 | 35864257450 | 25650 | 25850 | 25850 | 25650 | 1734 |
| 484 | 20231020 | 112000 | 35819736550 | 25750 | 25750 | 25850 | 25700 | 712 |
| 485 | 20231020 | 111900 | 35801399150 | 25750 | 25750 | 25850 | 25700 | 186 |
| 486 | 20231020 | 111800 | 35796617250 | 25850 | 25700 | 25850 | 25700 | 1226 |
| 487 | 20231020 | 111700 | 35765096300 | 25700 | 25800 | 25800 | 25700 | 950 |
| 488 | 20231020 | 111600 | 35740634350 | 25850 | 25750 | 25850 | 25750 | 489 |
| 489 | 20231020 | 111500 | 35728040000 | 25750 | 25800 | 25850 | 25750 | 472 |
| 490 | 20231020 | 111400 | 35715862550 | 25850 | 25800 | 25850 | 25800 | 626 |
| 491 | 20231020 | 111300 | 35699711100 | 25850 | 25850 | 25850 | 25800 | 904 |
| 492 | 20231020 | 111200 | 35676365850 | 25850 | 25750 | 25850 | 25750 | 247 |
| 493 | 20231020 | 111100 | 35669999100 | 25850 | 25750 | 25850 | 25750 | 514 |
| 494 | 20231020 | 111000 | 35656723000 | 25850 | 25850 | 25850 | 25750 | 16 |
| 495 | 20231020 | 110900 | 35656310600 | 25800 | 25900 | 25900 | 25750 | 648 |
| 496 | 20231020 | 110800 | 35639587700 | 25800 | 25950 | 26000 | 25800 | 305 |
| 497 | 20231020 | 110700 | 35631698500 | 26000 | 25800 | 26000 | 25800 | 1009 |
| 498 | 20231020 | 110600 | 35605531550 | 25800 | 25800 | 25900 | 25750 | 1507 |
| 499 | 20231020 | 110500 | 35566655650 | 25800 | 25800 | 25850 | 25800 | 463 |
| 500 | 20231020 | 110400 | 35554710200 | 25800 | 25800 | 25800 | 25750 | 146 |
| 501 | 20231020 | 110300 | 35550944600 | 25900 | 25800 | 25900 | 25650 | 1535 |
| 502 | 20231020 | 110200 | 35511464200 | 25750 | 25700 | 25800 | 25650 | 880 |
| 503 | 20231020 | 110100 | 35488849100 | 25700 | 25900 | 25900 | 25700 | 2410 |
| 504 | 20231020 | 110000 | 35426665800 | 25950 | 25900 | 25950 | 25900 | 488 |
| 505 | 20231020 | 105900 | 35414004150 | 25950 | 25850 | 25950 | 25850 | 262 |
| 506 | 20231020 | 105800 | 35407221050 | 25900 | 26000 | 26000 | 25850 | 2758 |
| 507 | 20231020 | 105700 | 35335683450 | 26000 | 26100 | 26100 | 25950 | 1208 |
| 508 | 20231020 | 105600 | 35304274050 | 26050 | 25950 | 26100 | 25950 | 1661 |
| 509 | 20231020 | 105500 | 35261053600 | 25950 | 26000 | 26050 | 25950 | 2639 |
| 510 | 20231020 | 105400 | 35192445650 | 26050 | 25900 | 26050 | 25850 | 3509 |
| 511 | 20231020 | 105300 | 35101232600 | 25900 | 25850 | 26000 | 25850 | 3806 |
| 512 | 20231020 | 105200 | 35002621600 | 25900 | 25950 | 25950 | 25850 | 1628 |
| 513 | 20231020 | 105100 | 34960478400 | 25900 | 25750 | 26000 | 25750 | 3381 |
| 514 | 20231020 | 105000 | 34873008100 | 25750 | 25750 | 25800 | 25650 | 464 |
| 515 | 20231020 | 104900 | 34861073050 | 25750 | 25550 | 25750 | 25550 | 638 |
| 516 | 20231020 | 104800 | 34844709050 | 25600 | 25600 | 25600 | 25550 | 1430 |
| 517 | 20231020 | 104700 | 34808164000 | 25700 | 25600 | 25700 | 25550 | 1254 |
| 518 | 20231020 | 104600 | 34776083850 | 25700 | 25600 | 25700 | 25600 | 1318 |
| 519 | 20231020 | 104500 | 34742309200 | 25600 | 25650 | 25650 | 25550 | 1160 |
| 520 | 20231020 | 104400 | 34712640900 | 25650 | 25700 | 25700 | 25550 | 894 |
| 521 | 20231020 | 104300 | 34689759250 | 25600 | 25750 | 25750 | 25600 | 1088 |
| 522 | 20231020 | 104200 | 34661855500 | 25700 | 25650 | 25750 | 25600 | 1733 |
| 523 | 20231020 | 104100 | 34617398000 | 25650 | 25700 | 25750 | 25650 | 1655 |
| 524 | 20231020 | 104000 | 34574890850 | 25700 | 25750 | 25750 | 25700 | 953 |
| 525 | 20231020 | 103900 | 34550391650 | 25700 | 25800 | 25800 | 25700 | 885 |
| 526 | 20231020 | 103800 | 34527605250 | 25750 | 25800 | 25850 | 25750 | 725 |
| 527 | 20231020 | 103700 | 34508904000 | 25750 | 25750 | 25800 | 25750 | 272 |
| 528 | 20231020 | 103600 | 34501899800 | 25750 | 25850 | 25900 | 25700 | 3400 |
| 529 | 20231020 | 103500 | 34414268400 | 25850 | 25800 | 25900 | 25750 | 1779 |
| 530 | 20231020 | 103400 | 34368346700 | 25850 | 25850 | 25850 | 25800 | 194 |
| 531 | 20231020 | 103300 | 34363338250 | 25850 | 25950 | 25950 | 25800 | 1266 |
| 532 | 20231020 | 103200 | 34330601700 | 26000 | 25900 | 26000 | 25850 | 886 |
| 533 | 20231020 | 103100 | 34307620700 | 25850 | 25900 | 26000 | 25850 | 1316 |
| 534 | 20231020 | 103000 | 34273507950 | 25950 | 25950 | 25950 | 25900 | 1070 |
| 535 | 20231020 | 102900 | 34245747450 | 25900 | 26000 | 26000 | 25900 | 665 |
| 536 | 20231020 | 102800 | 34228486550 | 26000 | 25850 | 26000 | 25850 | 2157 |
| 537 | 20231020 | 102700 | 34172581100 | 25800 | 25800 | 25800 | 25750 | 997 |
| 538 | 20231020 | 102600 | 34146884750 | 25800 | 25750 | 25800 | 25750 | 1049 |
| 539 | 20231020 | 102500 | 34119859800 | 25750 | 25800 | 25850 | 25750 | 961 |
| 540 | 20231020 | 102400 | 34095112450 | 25850 | 25800 | 25850 | 25800 | 265 |
| 541 | 20231020 | 102300 | 34088275350 | 25900 | 25900 | 25900 | 25750 | 1760 |
| 542 | 20231020 | 102200 | 34042815000 | 25950 | 26000 | 26000 | 25900 | 776 |
| 543 | 20231020 | 102100 | 34022650800 | 26000 | 26000 | 26000 | 25850 | 2579 |
| 544 | 20231020 | 102000 | 33955818550 | 26000 | 25800 | 26000 | 25800 | 4250 |
| 545 | 20231020 | 101900 | 33845660050 | 25700 | 25750 | 25800 | 25700 | 1445 |
| 546 | 20231020 | 101800 | 33808499000 | 25750 | 25700 | 25750 | 25700 | 1425 |
| 547 | 20231020 | 101700 | 33771833850 | 25700 | 25850 | 25850 | 25700 | 3546 |
| 548 | 20231020 | 101600 | 33680437200 | 25850 | 25900 | 25900 | 25850 | 451 |
| 549 | 20231020 | 101500 | 33668767950 | 25900 | 25850 | 25900 | 25850 | 621 |
| 550 | 20231020 | 101400 | 33652714150 | 25900 | 25800 | 25900 | 25800 | 331 |
| 551 | 20231020 | 101300 | 33644157050 | 25800 | 25950 | 25950 | 25800 | 889 |
| 552 | 20231020 | 101200 | 33621156650 | 25950 | 25950 | 26000 | 25900 | 677 |
| 553 | 20231020 | 101100 | 33603606500 | 26000 | 25800 | 26000 | 25750 | 1557 |
| 554 | 20231020 | 101000 | 33563331650 | 25800 | 25750 | 25800 | 25700 | 2012 |
| 555 | 20231020 | 100900 | 33511528400 | 25800 | 25800 | 25800 | 25700 | 365 |
| 556 | 20231020 | 100800 | 33502143600 | 25800 | 25700 | 25800 | 25700 | 1926 |
| 557 | 20231020 | 100700 | 33452636100 | 25750 | 25750 | 25800 | 25750 | 966 |
| 558 | 20231020 | 100600 | 33427760700 | 25750 | 25850 | 25850 | 25750 | 893 |
| 559 | 20231020 | 100500 | 33404741700 | 25850 | 25850 | 25850 | 25700 | 1341 |
| 560 | 20231020 | 100400 | 33370178600 | 25750 | 25900 | 25900 | 25750 | 1547 |
| 561 | 20231020 | 100300 | 33330270300 | 25900 | 25950 | 25950 | 25850 | 458 |
| 562 | 20231020 | 100200 | 33318409550 | 25950 | 25950 | 26000 | 25900 | 1557 |
| 563 | 20231020 | 100100 | 33277985050 | 25950 | 25850 | 25950 | 25850 | 1817 |
| 564 | 20231020 | 100000 | 33230929950 | 25850 | 25700 | 25850 | 25650 | 1933 |
| 565 | 20231020 | 095900 | 33181108200 | 25650 | 25650 | 25700 | 25600 | 2217 |
| 566 | 20231020 | 095800 | 33124339000 | 25650 | 25700 | 25700 | 25500 | 1282 |
| 567 | 20231020 | 095700 | 33091510750 | 25700 | 25850 | 25900 | 25500 | 12619 |
| 568 | 20231020 | 095600 | 32767613650 | 25900 | 25850 | 25950 | 25800 | 2008 |
| 569 | 20231020 | 095500 | 32715732900 | 25850 | 26000 | 26050 | 25800 | 4156 |
| 570 | 20231020 | 095400 | 32608014950 | 26000 | 26300 | 26300 | 26000 | 6186 |
| 571 | 20231020 | 095300 | 32446275700 | 26300 | 26300 | 26400 | 26100 | 8158 |
| 572 | 20231020 | 095200 | 32231984450 | 26400 | 26300 | 26450 | 26200 | 7839 |
| 573 | 20231020 | 095100 | 32025678850 | 26300 | 26050 | 26350 | 26000 | 7600 |
| 574 | 20231020 | 095000 | 31826491000 | 26000 | 26050 | 26100 | 25950 | 2894 |
| 575 | 20231020 | 094900 | 31751229450 | 26050 | 25950 | 26050 | 25900 | 1507 |
| 576 | 20231020 | 094800 | 31712153150 | 25900 | 25850 | 25950 | 25800 | 1677 |
| 577 | 20231020 | 094700 | 31668752150 | 25950 | 25950 | 26050 | 25850 | 2062 |
| 578 | 20231020 | 094600 | 31615315450 | 26050 | 26200 | 26250 | 26000 | 7919 |
| 579 | 20231020 | 094500 | 31408541050 | 26200 | 25950 | 26250 | 25750 | 11397 |
| 580 | 20231020 | 094400 | 31111923600 | 25950 | 25900 | 25950 | 25850 | 2637 |
| 581 | 20231020 | 094300 | 31043677350 | 25950 | 25800 | 26050 | 25800 | 3171 |
| 582 | 20231020 | 094200 | 30961640200 | 25800 | 25950 | 26250 | 25800 | 10229 |
| 583 | 20231020 | 094100 | 30695433700 | 26000 | 25950 | 26200 | 25900 | 5252 |
| 584 | 20231020 | 094000 | 30558707750 | 25950 | 26300 | 26300 | 25800 | 16255 |
| 585 | 20231020 | 093900 | 30135535950 | 26350 | 26500 | 26500 | 26250 | 17915 |
| 586 | 20231020 | 093800 | 29662760100 | 26500 | 26000 | 26650 | 25950 | 38557 |
| 587 | 20231020 | 093700 | 28645471300 | 26100 | 26150 | 26250 | 25950 | 12030 |
| 588 | 20231020 | 093600 | 28331118900 | 26150 | 25900 | 26150 | 25800 | 14102 |
| 589 | 20231020 | 093500 | 27964292250 | 25850 | 25500 | 25900 | 25400 | 4229 |
| 590 | 20231020 | 093400 | 27855403550 | 25500 | 25650 | 25650 | 25450 | 7372 |
| 591 | 20231020 | 093300 | 27667418050 | 25650 | 25850 | 25850 | 25600 | 2505 |
| 592 | 20231020 | 093200 | 27603131150 | 25650 | 25900 | 25900 | 25650 | 7157 |
| 593 | 20231020 | 093100 | 27418731100 | 25900 | 25850 | 25950 | 25850 | 5196 |
| 594 | 20231020 | 093000 | 27284154250 | 25850 | 25850 | 25850 | 25750 | 4125 |
| 595 | 20231020 | 092900 | 27177643850 | 25850 | 25600 | 25850 | 25600 | 3703 |
| 596 | 20231020 | 092800 | 27082334150 | 25650 | 25600 | 25750 | 25550 | 2869 |
| 597 | 20231020 | 092700 | 27008961550 | 25550 | 25850 | 25900 | 25550 | 15571 |
| 598 | 20231020 | 092600 | 26609174650 | 25850 | 25900 | 26000 | 25800 | 5978 |
| 599 | 20231020 | 092500 | 26454337600 | 25900 | 25900 | 26000 | 25700 | 12826 |
| 600 | 20231020 | 092400 | 26122497750 | 25900 | 25500 | 25900 | 25450 | 12177 |
| 601 | 20231020 | 092300 | 25808919250 | 25500 | 25350 | 25500 | 25300 | 2125 |
| 602 | 20231020 | 092200 | 25754890300 | 25300 | 25600 | 25750 | 25300 | 19071 |
| 603 | 20231020 | 092100 | 25268045200 | 25600 | 25100 | 25650 | 25100 | 17239 |
| 604 | 20231020 | 092000 | 24830773800 | 25100 | 24900 | 25100 | 24800 | 8987 |
| 605 | 20231020 | 091900 | 24606676600 | 24900 | 24800 | 24900 | 24650 | 16371 |
| 606 | 20231020 | 091800 | 24201824700 | 24800 | 25150 | 25250 | 24750 | 18788 |
| 607 | 20231020 | 091700 | 23731601700 | 25150 | 25000 | 25200 | 25000 | 17057 |
| 608 | 20231020 | 091600 | 23304689300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 609 | 20231020 | 091500 | 23304689300 | 25000 | 25050 | 25050 | 25000 | 8975 |
| 610 | 20231020 | 091400 | 23080258500 | 25050 | 25050 | 25200 | 25000 | 18647 |
| 611 | 20231020 | 091300 | 22612613000 | 25050 | 25400 | 25500 | 25000 | 40033 |
| 612 | 20231020 | 091200 | 21602188900 | 25400 | 25800 | 25800 | 25400 | 10499 |
| 613 | 20231020 | 091100 | 21333682950 | 25650 | 25600 | 25900 | 25500 | 15982 |
| 614 | 20231020 | 091000 | 20924055200 | 25600 | 25700 | 25900 | 25500 | 16651 |
| 615 | 20231020 | 090900 | 20497843550 | 25600 | 26000 | 26050 | 25450 | 28303 |
| 616 | 20231020 | 090800 | 19769499400 | 26000 | 25950 | 26250 | 25500 | 36558 |
| 617 | 20231020 | 090700 | 18825884500 | 26000 | 25800 | 26400 | 25750 | 26438 |
| 618 | 20231020 | 090600 | 18138191750 | 25850 | 25900 | 26750 | 25650 | 57237 |
| 619 | 20231020 | 090500 | 16635423900 | 26000 | 27400 | 27500 | 25300 | 77707 |
| 620 | 20231020 | 090400 | 14571418700 | 27400 | 27150 | 27550 | 27050 | 42386 |
| 621 | 20231020 | 090300 | 13412930350 | 27100 | 27900 | 27950 | 27050 | 72269 |
| 622 | 20231020 | 090200 | 11422983800 | 27950 | 27850 | 28150 | 27700 | 65198 |
| 623 | 20231020 | 090100 | 9603409200 | 27800 | 27750 | 28350 | 27750 | 150235 |
| 624 | 20231020 | 090000 | 5385104450 | 27800 | 27750 | 28000 | 27650 | 193544 |