33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 3 | 20231020 | 192300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231020 | 192200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231020 | 192100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231020 | 192000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231020 | 191900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231020 | 191800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231020 | 191700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231020 | 191600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231020 | 191500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231020 | 191400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231020 | 191300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231020 | 191200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231020 | 191100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231020 | 191000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231020 | 190900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231020 | 190800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231020 | 190700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231020 | 190600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231020 | 190500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231020 | 190400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231020 | 190300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231020 | 190200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231020 | 190100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231020 | 190000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231020 | 185900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231020 | 185800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231020 | 185700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231020 | 185600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231020 | 185500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231020 | 185400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 33 | 20231020 | 185300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231020 | 185200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231020 | 185100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231020 | 185000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231020 | 184900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231020 | 184800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231020 | 184700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231020 | 184600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231020 | 184500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231020 | 184400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231020 | 184300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231020 | 184200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231020 | 184100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231020 | 184000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231020 | 183900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231020 | 183800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231020 | 183700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231020 | 183600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231020 | 183500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231020 | 183400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231020 | 183300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231020 | 183200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231020 | 183100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231020 | 183000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231020 | 182900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231020 | 182800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231020 | 182700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231020 | 182600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231020 | 182500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231020 | 182400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 63 | 20231020 | 182300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231020 | 182200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231020 | 182100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231020 | 182000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231020 | 181900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231020 | 181800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231020 | 181700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231020 | 181600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231020 | 181500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231020 | 181400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231020 | 181300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231020 | 181200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231020 | 181100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231020 | 181000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231020 | 180900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231020 | 180800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231020 | 180700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231020 | 180600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231020 | 180500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231020 | 180400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231020 | 180300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231020 | 180200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231020 | 180100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231020 | 180000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231020 | 175900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231020 | 175800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231020 | 175700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231020 | 175600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231020 | 175500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231020 | 175400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 93 | 20231020 | 175300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231020 | 175200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231020 | 175100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231020 | 175000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231020 | 174900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231020 | 174800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231020 | 174700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231020 | 174600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231020 | 174500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231020 | 174400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231020 | 174300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231020 | 174200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231020 | 174100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231020 | 174000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231020 | 173900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231020 | 173800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231020 | 173700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231020 | 173600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231020 | 173500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231020 | 173400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231020 | 173300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231020 | 173200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231020 | 173100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231020 | 173000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231020 | 172900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231020 | 172800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231020 | 172700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231020 | 172600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231020 | 172500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231020 | 172400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 123 | 20231020 | 172300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231020 | 172200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231020 | 172100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231020 | 172000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231020 | 171900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231020 | 171800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231020 | 171700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231020 | 171600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231020 | 171500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231020 | 171400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231020 | 171300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231020 | 171200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231020 | 171100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231020 | 171000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231020 | 170900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231020 | 170800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231020 | 170700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231020 | 170600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231020 | 170500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231020 | 170400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231020 | 170300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231020 | 170200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231020 | 170100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231020 | 170000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231020 | 165900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231020 | 165800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231020 | 165700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231020 | 165600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231020 | 165500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231020 | 165400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 153 | 20231020 | 165300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231020 | 165200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231020 | 165100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231020 | 165000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231020 | 164900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231020 | 164800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231020 | 164700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231020 | 164600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231020 | 164500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231020 | 164400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231020 | 164300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231020 | 164200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231020 | 164100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231020 | 164000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231020 | 163900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231020 | 163800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231020 | 163700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231020 | 163600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231020 | 163500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231020 | 163400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231020 | 163300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231020 | 163200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231020 | 163100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231020 | 163000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231020 | 162900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231020 | 162800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231020 | 162700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231020 | 162600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231020 | 162500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231020 | 162400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 183 | 20231020 | 162300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231020 | 162200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231020 | 162100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231020 | 162000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231020 | 161900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231020 | 161800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231020 | 161700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231020 | 161600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231020 | 161500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231020 | 161400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231020 | 161300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231020 | 161200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231020 | 161100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20231020 | 161000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20231020 | 160900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20231020 | 160800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20231020 | 160700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20231020 | 160600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20231020 | 160500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20231020 | 160400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20231020 | 160300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20231020 | 160200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20231020 | 160100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20231020 | 160000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20231020 | 155900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20231020 | 155800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20231020 | 155700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20231020 | 155600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20231020 | 155500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20231020 | 155400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 213 | 20231020 | 155300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20231020 | 155200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20231020 | 155100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20231020 | 155000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20231020 | 154900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20231020 | 154800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20231020 | 154700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20231020 | 154600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20231020 | 154500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20231020 | 154400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20231020 | 154300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20231020 | 154200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20231020 | 154100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20231020 | 154000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20231020 | 153900 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20231020 | 153800 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20231020 | 153700 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20231020 | 153600 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20231020 | 153500 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20231020 | 153400 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20231020 | 153300 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20231020 | 153200 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20231020 | 153100 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20231020 | 153000 | 3587532300 | 29900 | 29900 | 29900 | 29900 | 3380 |
| 237 | 20231020 | 152900 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20231020 | 152800 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 239 | 20231020 | 152700 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 240 | 20231020 | 152600 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 241 | 20231020 | 152500 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 242 | 20231020 | 152400 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 243 | 20231020 | 152300 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 244 | 20231020 | 152200 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 245 | 20231020 | 152100 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 246 | 20231020 | 152000 | 3486470300 | 30050 | 30050 | 30050 | 30050 | 0 |
| 247 | 20231020 | 151900 | 3486470300 | 30050 | 30050 | 30050 | 30000 | 477 |
| 248 | 20231020 | 151800 | 3472147900 | 30050 | 30050 | 30100 | 30000 | 207 |
| 249 | 20231020 | 151700 | 3465926350 | 30100 | 30100 | 30100 | 30050 | 317 |
| 250 | 20231020 | 151600 | 3456397350 | 30050 | 30050 | 30100 | 30050 | 172 |
| 251 | 20231020 | 151500 | 3451225900 | 30050 | 30100 | 30100 | 30050 | 159 |
| 252 | 20231020 | 151400 | 3446446600 | 30100 | 30100 | 30100 | 30050 | 40 |
| 253 | 20231020 | 151300 | 3445243200 | 30050 | 30050 | 30100 | 30050 | 122 |
| 254 | 20231020 | 151200 | 3441576300 | 30000 | 30050 | 30050 | 30000 | 214 |
| 255 | 20231020 | 151100 | 3435149600 | 30050 | 30000 | 30050 | 30000 | 95 |
| 256 | 20231020 | 151000 | 3432298600 | 30000 | 30050 | 30050 | 30000 | 346 |
| 257 | 20231020 | 150900 | 3421905000 | 30050 | 30050 | 30050 | 30000 | 187 |
| 258 | 20231020 | 150800 | 3416290750 | 30050 | 30050 | 30050 | 30000 | 78 |
| 259 | 20231020 | 150700 | 3413950300 | 30000 | 30050 | 30100 | 30000 | 352 |
| 260 | 20231020 | 150600 | 3403373050 | 30050 | 30100 | 30100 | 30050 | 170 |
| 261 | 20231020 | 150500 | 3398263650 | 30100 | 30100 | 30100 | 30050 | 117 |
| 262 | 20231020 | 150400 | 3394747000 | 30100 | 30100 | 30100 | 30050 | 98 |
| 263 | 20231020 | 150300 | 3391801250 | 30100 | 30050 | 30100 | 30050 | 77 |
| 264 | 20231020 | 150200 | 3389486000 | 30050 | 30050 | 30100 | 30000 | 463 |
| 265 | 20231020 | 150100 | 3375571850 | 30050 | 30100 | 30100 | 30000 | 2167 |
| 266 | 20231020 | 150000 | 3310403650 | 30100 | 30150 | 30150 | 30100 | 68 |
| 267 | 20231020 | 145900 | 3308354950 | 30150 | 30100 | 30150 | 30100 | 396 |
| 268 | 20231020 | 145800 | 3296432950 | 30100 | 30100 | 30100 | 30050 | 178 |
| 269 | 20231020 | 145700 | 3291076700 | 30100 | 30100 | 30100 | 30050 | 108 |
| 270 | 20231020 | 145600 | 3287826600 | 30050 | 30050 | 30100 | 30050 | 309 |
| 271 | 20231020 | 145500 | 3278530450 | 30050 | 30100 | 30100 | 30050 | 966 |
| 272 | 20231020 | 145400 | 3249455100 | 30150 | 30150 | 30150 | 30100 | 134 |
| 273 | 20231020 | 145300 | 3245420000 | 30100 | 30150 | 30150 | 30100 | 228 |
| 274 | 20231020 | 145200 | 3238546900 | 30150 | 30150 | 30200 | 30100 | 233 |
| 275 | 20231020 | 145100 | 3231526150 | 30200 | 30200 | 30200 | 30150 | 215 |
| 276 | 20231020 | 145000 | 3225038900 | 30150 | 30150 | 30200 | 30150 | 301 |
| 277 | 20231020 | 144900 | 3215959450 | 30150 | 30150 | 30150 | 30100 | 225 |
| 278 | 20231020 | 144800 | 3209176700 | 30150 | 30150 | 30150 | 30100 | 187 |
| 279 | 20231020 | 144700 | 3203540200 | 30150 | 30150 | 30150 | 30100 | 255 |
| 280 | 20231020 | 144600 | 3195855850 | 30150 | 30200 | 30200 | 30100 | 153 |
| 281 | 20231020 | 144500 | 3191242600 | 30150 | 30200 | 30200 | 30150 | 145 |
| 282 | 20231020 | 144400 | 3186864950 | 30200 | 30100 | 30200 | 30100 | 188 |
| 283 | 20231020 | 144300 | 3181197050 | 30150 | 30150 | 30200 | 30100 | 66 |
| 284 | 20231020 | 144200 | 3179206900 | 30200 | 30150 | 30300 | 30150 | 432 |
| 285 | 20231020 | 144100 | 3166154250 | 30150 | 30200 | 30200 | 30150 | 191 |
| 286 | 20231020 | 144000 | 3160393000 | 30150 | 30150 | 30150 | 30100 | 367 |
| 287 | 20231020 | 143900 | 3149329600 | 30150 | 30100 | 30150 | 30100 | 232 |
| 288 | 20231020 | 143800 | 3142338950 | 30150 | 30200 | 30200 | 30150 | 289 |
| 289 | 20231020 | 143700 | 3133620200 | 30150 | 30200 | 30200 | 30150 | 150 |
| 290 | 20231020 | 143600 | 3129091450 | 30150 | 30200 | 30200 | 30150 | 468 |
| 291 | 20231020 | 143500 | 3114978650 | 30200 | 30200 | 30200 | 30150 | 183 |
| 292 | 20231020 | 143400 | 3109457050 | 30200 | 30250 | 30250 | 30150 | 224 |
| 293 | 20231020 | 143300 | 3102693550 | 30200 | 30200 | 30250 | 30200 | 135 |
| 294 | 20231020 | 143200 | 3098614650 | 30200 | 30250 | 30250 | 30200 | 1829 |
| 295 | 20231020 | 143100 | 3043372700 | 30250 | 30300 | 30300 | 30200 | 554 |
| 296 | 20231020 | 143000 | 3026610350 | 30300 | 30350 | 30350 | 30300 | 634 |
| 297 | 20231020 | 142900 | 3007393700 | 30300 | 30350 | 30350 | 30300 | 256 |
| 298 | 20231020 | 142800 | 2999624550 | 30350 | 30350 | 30350 | 30300 | 158 |
| 299 | 20231020 | 142700 | 2994830750 | 30300 | 30300 | 30300 | 30300 | 6 |
| 300 | 20231020 | 142600 | 2994648950 | 30350 | 30300 | 30350 | 30300 | 370 |
| 301 | 20231020 | 142500 | 2983428200 | 30350 | 30400 | 30400 | 30300 | 452 |
| 302 | 20231020 | 142400 | 2969709350 | 30400 | 30350 | 30450 | 30300 | 273 |
| 303 | 20231020 | 142300 | 2961414950 | 30350 | 30400 | 30400 | 30300 | 340 |
| 304 | 20231020 | 142200 | 2951095300 | 30350 | 30300 | 30400 | 30300 | 440 |
| 305 | 20231020 | 142100 | 2937734550 | 30350 | 30350 | 30350 | 30300 | 375 |
| 306 | 20231020 | 142000 | 2926353600 | 30350 | 30350 | 30350 | 30300 | 347 |
| 307 | 20231020 | 141900 | 2915823200 | 30350 | 30300 | 30350 | 30250 | 158 |
| 308 | 20231020 | 141800 | 2911031100 | 30350 | 30350 | 30400 | 30200 | 236 |
| 309 | 20231020 | 141700 | 2903873900 | 30350 | 30200 | 30350 | 30200 | 511 |
| 310 | 20231020 | 141600 | 2888366450 | 30350 | 30200 | 30350 | 30200 | 703 |
| 311 | 20231020 | 141500 | 2867045150 | 30350 | 30150 | 30350 | 30150 | 248 |
| 312 | 20231020 | 141400 | 2859536050 | 30200 | 30150 | 30200 | 30150 | 343 |
| 313 | 20231020 | 141300 | 2849179350 | 30150 | 30100 | 30200 | 30100 | 243 |
| 314 | 20231020 | 141200 | 2841849150 | 30100 | 30100 | 30150 | 30100 | 450 |
| 315 | 20231020 | 141100 | 2828294450 | 30100 | 30150 | 30150 | 30100 | 161 |
| 316 | 20231020 | 141000 | 2823443600 | 30100 | 30100 | 30150 | 30100 | 96 |
| 317 | 20231020 | 140900 | 2820549750 | 30100 | 30050 | 30150 | 30050 | 193 |
| 318 | 20231020 | 140800 | 2814740650 | 30100 | 30100 | 30100 | 30050 | 244 |
| 319 | 20231020 | 140700 | 2807400500 | 30050 | 30100 | 30150 | 30050 | 150 |
| 320 | 20231020 | 140600 | 2802885600 | 30100 | 30100 | 30150 | 30100 | 85 |
| 321 | 20231020 | 140500 | 2800326550 | 30150 | 30150 | 30150 | 30100 | 157 |
| 322 | 20231020 | 140400 | 2795593200 | 30100 | 30150 | 30150 | 30100 | 152 |
| 323 | 20231020 | 140300 | 2791010750 | 30150 | 30150 | 30150 | 30100 | 217 |
| 324 | 20231020 | 140200 | 2784468900 | 30200 | 30200 | 30200 | 30150 | 179 |
| 325 | 20231020 | 140100 | 2779066800 | 30150 | 30200 | 30200 | 30150 | 164 |
| 326 | 20231020 | 140000 | 2774117350 | 30150 | 30150 | 30200 | 30150 | 48 |
| 327 | 20231020 | 135900 | 2772669500 | 30150 | 30200 | 30200 | 30150 | 400 |
| 328 | 20231020 | 135800 | 2760605350 | 30150 | 30200 | 30200 | 30150 | 155 |
| 329 | 20231020 | 135700 | 2755927700 | 30150 | 30200 | 30250 | 30150 | 189 |
| 330 | 20231020 | 135600 | 2750219750 | 30200 | 30300 | 30300 | 30200 | 560 |
| 331 | 20231020 | 135500 | 2733278850 | 30300 | 30300 | 30300 | 30250 | 24 |
| 332 | 20231020 | 135400 | 2732551950 | 30250 | 30400 | 30400 | 30250 | 231 |
| 333 | 20231020 | 135300 | 2725543600 | 30400 | 30400 | 30450 | 30300 | 487 |
| 334 | 20231020 | 135200 | 2710742650 | 30400 | 30350 | 30400 | 30300 | 98 |
| 335 | 20231020 | 135100 | 2707768950 | 30300 | 30300 | 30400 | 30300 | 340 |
| 336 | 20231020 | 135000 | 2697448000 | 30350 | 30350 | 30350 | 30300 | 75 |
| 337 | 20231020 | 134900 | 2695172050 | 30350 | 30350 | 30350 | 30300 | 231 |
| 338 | 20231020 | 134800 | 2688165450 | 30300 | 30400 | 30400 | 30300 | 205 |
| 339 | 20231020 | 134700 | 2681943300 | 30400 | 30450 | 30450 | 30400 | 411 |
| 340 | 20231020 | 134600 | 2669439350 | 30450 | 30400 | 30450 | 30400 | 228 |
| 341 | 20231020 | 134500 | 2662501200 | 30400 | 30400 | 30450 | 30350 | 361 |
| 342 | 20231020 | 134400 | 2651521800 | 30400 | 30400 | 30450 | 30350 | 522 |
| 343 | 20231020 | 134300 | 2635649200 | 30400 | 30350 | 30400 | 30350 | 225 |
| 344 | 20231020 | 134200 | 2628810800 | 30350 | 30450 | 30450 | 30250 | 441 |
| 345 | 20231020 | 134100 | 2615421200 | 30450 | 30450 | 30450 | 30250 | 1093 |
| 346 | 20231020 | 134000 | 2582203750 | 30450 | 30400 | 30450 | 30350 | 466 |
| 347 | 20231020 | 133900 | 2568018850 | 30400 | 30350 | 30450 | 30350 | 527 |
| 348 | 20231020 | 133800 | 2551997200 | 30350 | 30450 | 30450 | 30350 | 351 |
| 349 | 20231020 | 133700 | 2541321450 | 30450 | 30350 | 30500 | 30250 | 782 |
| 350 | 20231020 | 133600 | 2517532150 | 30350 | 30350 | 30350 | 30200 | 354 |
| 351 | 20231020 | 133500 | 2506802500 | 30350 | 30300 | 30350 | 30250 | 596 |
| 352 | 20231020 | 133400 | 2488738100 | 30300 | 30300 | 30300 | 30250 | 789 |
| 353 | 20231020 | 133300 | 2464861500 | 30300 | 30200 | 30300 | 30200 | 405 |
| 354 | 20231020 | 133200 | 2452611250 | 30200 | 30200 | 30250 | 30150 | 575 |
| 355 | 20231020 | 133100 | 2435241750 | 30200 | 30200 | 30200 | 30150 | 461 |
| 356 | 20231020 | 133000 | 2421321100 | 30150 | 30200 | 30250 | 30150 | 670 |
| 357 | 20231020 | 132900 | 2401092050 | 30200 | 30200 | 30200 | 30150 | 363 |
| 358 | 20231020 | 132800 | 2390130750 | 30150 | 30150 | 30200 | 30150 | 368 |
| 359 | 20231020 | 132700 | 2379018200 | 30150 | 30150 | 30200 | 30100 | 252 |
| 360 | 20231020 | 132600 | 2371413250 | 30150 | 30200 | 30200 | 30150 | 296 |
| 361 | 20231020 | 132500 | 2362476000 | 30200 | 30150 | 30200 | 30100 | 194 |
| 362 | 20231020 | 132400 | 2356621150 | 30100 | 30100 | 30150 | 30100 | 131 |
| 363 | 20231020 | 132300 | 2352672900 | 30100 | 30100 | 30200 | 30100 | 625 |
| 364 | 20231020 | 132200 | 2333831650 | 30150 | 30100 | 30150 | 30000 | 308 |
| 365 | 20231020 | 132100 | 2324557000 | 30050 | 30000 | 30100 | 29950 | 209 |
| 366 | 20231020 | 132000 | 2318269500 | 29950 | 30050 | 30150 | 29950 | 384 |
| 367 | 20231020 | 131900 | 2306720450 | 30050 | 30000 | 30050 | 30000 | 352 |
| 368 | 20231020 | 131800 | 2296149950 | 30000 | 29950 | 30000 | 29950 | 215 |
| 369 | 20231020 | 131700 | 2289700800 | 29950 | 29950 | 30000 | 29950 | 175 |
| 370 | 20231020 | 131600 | 2284452100 | 29950 | 30000 | 30000 | 29950 | 369 |
| 371 | 20231020 | 131500 | 2273382800 | 30000 | 29900 | 30000 | 29900 | 122 |
| 372 | 20231020 | 131400 | 2269726950 | 29900 | 29900 | 29950 | 29900 | 363 |
| 373 | 20231020 | 131300 | 2258855650 | 29950 | 29950 | 29950 | 29900 | 423 |
| 374 | 20231020 | 131200 | 2246187800 | 29900 | 29950 | 29950 | 29850 | 304 |
| 375 | 20231020 | 131100 | 2237094250 | 29900 | 29950 | 29950 | 29900 | 229 |
| 376 | 20231020 | 131000 | 2230238250 | 29950 | 29900 | 29950 | 29850 | 528 |
| 377 | 20231020 | 130900 | 2214446900 | 29850 | 29700 | 29850 | 29700 | 708 |
| 378 | 20231020 | 130800 | 2193332950 | 29700 | 29800 | 29800 | 29700 | 148 |
| 379 | 20231020 | 130700 | 2188929800 | 29750 | 29800 | 29800 | 29750 | 90 |
| 380 | 20231020 | 130600 | 2186248850 | 29800 | 29800 | 29800 | 29750 | 224 |
| 381 | 20231020 | 130500 | 2179577600 | 29800 | 29850 | 29850 | 29800 | 35 |
| 382 | 20231020 | 130400 | 2178534350 | 29800 | 29800 | 29850 | 29750 | 213 |
| 383 | 20231020 | 130300 | 2172183600 | 29800 | 29800 | 29850 | 29800 | 266 |
| 384 | 20231020 | 130200 | 2164255700 | 29800 | 29850 | 29850 | 29800 | 153 |
| 385 | 20231020 | 130100 | 2159692800 | 29850 | 29850 | 29850 | 29800 | 74 |
| 386 | 20231020 | 130000 | 2157484850 | 29850 | 29800 | 29850 | 29800 | 146 |
| 387 | 20231020 | 125900 | 2153132550 | 29800 | 29800 | 29800 | 29750 | 666 |
| 388 | 20231020 | 125800 | 2133286200 | 29800 | 29850 | 29850 | 29800 | 300 |
| 389 | 20231020 | 125700 | 2124339600 | 29850 | 29800 | 29850 | 29800 | 193 |
| 390 | 20231020 | 125600 | 2118582700 | 29800 | 29850 | 29850 | 29800 | 16 |
| 391 | 20231020 | 125500 | 2118105850 | 29850 | 29850 | 29850 | 29800 | 97 |
| 392 | 20231020 | 125400 | 2115211600 | 29850 | 29850 | 29850 | 29800 | 82 |
| 393 | 20231020 | 125300 | 2112764150 | 29800 | 29800 | 29800 | 29800 | 33 |
| 394 | 20231020 | 125200 | 2111780750 | 29850 | 29800 | 29850 | 29750 | 175 |
| 395 | 20231020 | 125100 | 2106565150 | 29800 | 29750 | 29800 | 29750 | 126 |
| 396 | 20231020 | 125000 | 2102810650 | 29750 | 29800 | 29800 | 29750 | 91 |
| 397 | 20231020 | 124900 | 2100099900 | 29800 | 29750 | 29800 | 29750 | 39 |
| 398 | 20231020 | 124800 | 2098939400 | 29800 | 29750 | 29800 | 29750 | 383 |
| 399 | 20231020 | 124700 | 2087538450 | 29700 | 29700 | 29750 | 29700 | 80 |
| 400 | 20231020 | 124600 | 2085159200 | 29750 | 29700 | 29750 | 29700 | 28 |
| 401 | 20231020 | 124500 | 2084327300 | 29700 | 29700 | 29750 | 29700 | 219 |
| 402 | 20231020 | 124400 | 2077813000 | 29700 | 29700 | 29750 | 29700 | 83 |
| 403 | 20231020 | 124300 | 2075347850 | 29750 | 29750 | 29750 | 29700 | 197 |
| 404 | 20231020 | 124200 | 2069488600 | 29750 | 29700 | 29750 | 29700 | 182 |
| 405 | 20231020 | 124100 | 2064079450 | 29700 | 29750 | 29750 | 29700 | 94 |
| 406 | 20231020 | 124000 | 2061284450 | 29700 | 29700 | 29750 | 29700 | 202 |
| 407 | 20231020 | 123900 | 2055281250 | 29700 | 29750 | 29750 | 29700 | 78 |
| 408 | 20231020 | 123800 | 2052961050 | 29700 | 29750 | 29750 | 29700 | 86 |
| 409 | 20231020 | 123700 | 2050403400 | 29750 | 29700 | 29750 | 29700 | 39 |
| 410 | 20231020 | 123600 | 2049244850 | 29750 | 29750 | 29750 | 29700 | 163 |
| 411 | 20231020 | 123500 | 2044395950 | 29700 | 29700 | 29700 | 29650 | 97 |
| 412 | 20231020 | 123400 | 2041517700 | 29700 | 29700 | 29700 | 29650 | 36 |
| 413 | 20231020 | 123300 | 2040449500 | 29750 | 29750 | 29800 | 29650 | 295 |
| 414 | 20231020 | 123200 | 2031677350 | 29700 | 29700 | 29700 | 29700 | 17 |
| 415 | 20231020 | 123100 | 2031172450 | 29700 | 29750 | 29750 | 29700 | 88 |
| 416 | 20231020 | 123000 | 2028554700 | 29750 | 29800 | 29800 | 29750 | 204 |
| 417 | 20231020 | 122900 | 2022482250 | 29800 | 29800 | 29800 | 29750 | 217 |
| 418 | 20231020 | 122800 | 2016020350 | 29750 | 29800 | 29800 | 29750 | 60 |
| 419 | 20231020 | 122700 | 2014233600 | 29800 | 29750 | 29800 | 29750 | 118 |
| 420 | 20231020 | 122600 | 2010717650 | 29800 | 29800 | 29800 | 29750 | 215 |
| 421 | 20231020 | 122500 | 2004315050 | 29800 | 29850 | 29950 | 29800 | 315 |
| 422 | 20231020 | 122400 | 1994917600 | 29900 | 29900 | 29900 | 29850 | 182 |
| 423 | 20231020 | 122300 | 1989475900 | 29850 | 29850 | 29900 | 29850 | 52 |
| 424 | 20231020 | 122200 | 1987922200 | 29900 | 29800 | 29900 | 29800 | 168 |
| 425 | 20231020 | 122100 | 1982906250 | 29850 | 29850 | 29850 | 29800 | 145 |
| 426 | 20231020 | 122000 | 1978578750 | 29850 | 29850 | 29900 | 29800 | 106 |
| 427 | 20231020 | 121900 | 1975411950 | 29900 | 29850 | 29900 | 29850 | 150 |
| 428 | 20231020 | 121800 | 1970932600 | 29900 | 29900 | 29900 | 29850 | 98 |
| 429 | 20231020 | 121700 | 1968002500 | 29850 | 29850 | 29900 | 29800 | 596 |
| 430 | 20231020 | 121600 | 1950190600 | 29900 | 29850 | 29900 | 29850 | 183 |
| 431 | 20231020 | 121500 | 1944719500 | 29900 | 29900 | 29900 | 29850 | 182 |
| 432 | 20231020 | 121400 | 1939277850 | 29900 | 29850 | 29900 | 29850 | 128 |
| 433 | 20231020 | 121300 | 1935455100 | 29850 | 29850 | 29900 | 29850 | 174 |
| 434 | 20231020 | 121200 | 1930254200 | 29850 | 29900 | 29900 | 29850 | 213 |
| 435 | 20231020 | 121100 | 1923886550 | 29900 | 29850 | 29900 | 29850 | 139 |
| 436 | 20231020 | 121000 | 1919732100 | 29900 | 29850 | 29900 | 29800 | 189 |
| 437 | 20231020 | 120900 | 1914088400 | 29800 | 29800 | 29900 | 29800 | 312 |
| 438 | 20231020 | 120800 | 1904776150 | 29850 | 29850 | 29850 | 29800 | 93 |
| 439 | 20231020 | 120700 | 1902000750 | 29850 | 29850 | 29850 | 29800 | 316 |
| 440 | 20231020 | 120600 | 1892574100 | 29800 | 29800 | 29900 | 29800 | 141 |
| 441 | 20231020 | 120500 | 1888371050 | 29850 | 29750 | 29850 | 29750 | 231 |
| 442 | 20231020 | 120400 | 1881486050 | 29750 | 29700 | 29800 | 29700 | 70 |
| 443 | 20231020 | 120300 | 1879403550 | 29700 | 29750 | 29800 | 29700 | 181 |
| 444 | 20231020 | 120200 | 1874017700 | 29750 | 29700 | 29850 | 29700 | 474 |
| 445 | 20231020 | 120100 | 1859894450 | 29750 | 29800 | 29800 | 29700 | 159 |
| 446 | 20231020 | 120000 | 1855164400 | 29800 | 29850 | 29850 | 29750 | 226 |
| 447 | 20231020 | 115900 | 1848427800 | 29850 | 29850 | 29850 | 29650 | 249 |
| 448 | 20231020 | 115800 | 1841001000 | 29850 | 29750 | 29850 | 29700 | 1900 |
| 449 | 20231020 | 115700 | 1784374300 | 29700 | 29650 | 29700 | 29600 | 553 |
| 450 | 20231020 | 115600 | 1767968950 | 29600 | 29600 | 29650 | 29550 | 272 |
| 451 | 20231020 | 115500 | 1759910600 | 29600 | 29600 | 29650 | 29600 | 61 |
| 452 | 20231020 | 115400 | 1758103050 | 29600 | 29650 | 29700 | 29600 | 182 |
| 453 | 20231020 | 115300 | 1752706450 | 29650 | 29550 | 29650 | 29550 | 1354 |
| 454 | 20231020 | 115200 | 1712645000 | 29600 | 29550 | 29600 | 29550 | 163 |
| 455 | 20231020 | 115100 | 1707824200 | 29600 | 29600 | 29600 | 29550 | 354 |
| 456 | 20231020 | 115000 | 1697346850 | 29650 | 29600 | 29650 | 29600 | 118 |
| 457 | 20231020 | 114900 | 1693848800 | 29600 | 29650 | 29650 | 29600 | 284 |
| 458 | 20231020 | 114800 | 1685434950 | 29650 | 29700 | 29700 | 29600 | 562 |
| 459 | 20231020 | 114700 | 1668769600 | 29700 | 29650 | 29700 | 29650 | 122 |
| 460 | 20231020 | 114600 | 1665146650 | 29700 | 29700 | 29700 | 29650 | 150 |
| 461 | 20231020 | 114500 | 1660692900 | 29650 | 29800 | 29800 | 29650 | 188 |
| 462 | 20231020 | 114400 | 1655104700 | 29800 | 29750 | 29800 | 29750 | 108 |
| 463 | 20231020 | 114300 | 1651887350 | 29700 | 29750 | 29800 | 29700 | 46 |
| 464 | 20231020 | 114200 | 1650518100 | 29850 | 29700 | 29850 | 29650 | 1055 |
| 465 | 20231020 | 114100 | 1619131050 | 29650 | 29650 | 29700 | 29650 | 154 |
| 466 | 20231020 | 114000 | 1614558700 | 29650 | 29700 | 29700 | 29650 | 114 |
| 467 | 20231020 | 113900 | 1611176700 | 29650 | 29700 | 29700 | 29650 | 210 |
| 468 | 20231020 | 113800 | 1604942300 | 29750 | 29800 | 29800 | 29700 | 645 |
| 469 | 20231020 | 113700 | 1585736300 | 29800 | 29800 | 29850 | 29800 | 243 |
| 470 | 20231020 | 113600 | 1578489700 | 29850 | 29800 | 29850 | 29800 | 113 |
| 471 | 20231020 | 113500 | 1575120250 | 29850 | 29850 | 29850 | 29800 | 203 |
| 472 | 20231020 | 113400 | 1569061100 | 29800 | 29800 | 29850 | 29800 | 108 |
| 473 | 20231020 | 113300 | 1565838200 | 29850 | 29850 | 29850 | 29800 | 122 |
| 474 | 20231020 | 113200 | 1562197700 | 29850 | 29850 | 29850 | 29800 | 242 |
| 475 | 20231020 | 113100 | 1554974400 | 29800 | 29850 | 29850 | 29800 | 74 |
| 476 | 20231020 | 113000 | 1552766250 | 29850 | 29800 | 29850 | 29750 | 477 |
| 477 | 20231020 | 112900 | 1538551550 | 29750 | 29800 | 29800 | 29750 | 211 |
| 478 | 20231020 | 112800 | 1532268050 | 29750 | 29800 | 29800 | 29750 | 63 |
| 479 | 20231020 | 112700 | 1530391700 | 29800 | 29800 | 29800 | 29750 | 201 |
| 480 | 20231020 | 112600 | 1524405600 | 29800 | 29800 | 29800 | 29750 | 158 |
| 481 | 20231020 | 112500 | 1519698650 | 29800 | 29750 | 29850 | 29750 | 213 |
| 482 | 20231020 | 112400 | 1513354800 | 29750 | 29850 | 29850 | 29750 | 101 |
| 483 | 20231020 | 112300 | 1510345800 | 29800 | 29850 | 29900 | 29800 | 346 |
| 484 | 20231020 | 112200 | 1500022900 | 29850 | 29850 | 29900 | 29800 | 203 |
| 485 | 20231020 | 112100 | 1493964200 | 29800 | 29850 | 29900 | 29800 | 455 |
| 486 | 20231020 | 112000 | 1480382650 | 29850 | 29800 | 29850 | 29800 | 191 |
| 487 | 20231020 | 111900 | 1474681350 | 29900 | 29800 | 29900 | 29800 | 259 |
| 488 | 20231020 | 111800 | 1466949050 | 29850 | 29850 | 29900 | 29750 | 330 |
| 489 | 20231020 | 111700 | 1457099100 | 29850 | 29800 | 29900 | 29750 | 530 |
| 490 | 20231020 | 111600 | 1441281150 | 29850 | 29850 | 29850 | 29800 | 176 |
| 491 | 20231020 | 111500 | 1436028200 | 29800 | 29850 | 29850 | 29800 | 63 |
| 492 | 20231020 | 111400 | 1434148000 | 29800 | 29800 | 29850 | 29800 | 52 |
| 493 | 20231020 | 111300 | 1432596850 | 29800 | 29750 | 29850 | 29750 | 443 |
| 494 | 20231020 | 111200 | 1419393550 | 29800 | 29800 | 29800 | 29750 | 203 |
| 495 | 20231020 | 111100 | 1413344600 | 29800 | 29700 | 29800 | 29700 | 306 |
| 496 | 20231020 | 111000 | 1404236950 | 29700 | 29700 | 29750 | 29700 | 169 |
| 497 | 20231020 | 110900 | 1399210850 | 29700 | 29750 | 29750 | 29700 | 460 |
| 498 | 20231020 | 110800 | 1385526250 | 29750 | 29600 | 29750 | 29600 | 569 |
| 499 | 20231020 | 110700 | 1368645700 | 29600 | 29650 | 29650 | 29600 | 191 |
| 500 | 20231020 | 110600 | 1362983200 | 29600 | 29600 | 29650 | 29600 | 150 |
| 501 | 20231020 | 110500 | 1358537800 | 29650 | 29650 | 29700 | 29650 | 273 |
| 502 | 20231020 | 110400 | 1350443100 | 29700 | 29650 | 29700 | 29650 | 207 |
| 503 | 20231020 | 110300 | 1344295600 | 29700 | 29600 | 29700 | 29600 | 348 |
| 504 | 20231020 | 110200 | 1333976200 | 29600 | 29650 | 29650 | 29600 | 724 |
| 505 | 20231020 | 110100 | 1312540450 | 29600 | 29650 | 29650 | 29600 | 236 |
| 506 | 20231020 | 110000 | 1305550000 | 29650 | 29700 | 29700 | 29650 | 447 |
| 507 | 20231020 | 105900 | 1292294850 | 29650 | 29700 | 29700 | 29650 | 185 |
| 508 | 20231020 | 105800 | 1286804700 | 29650 | 29650 | 29700 | 29650 | 190 |
| 509 | 20231020 | 105700 | 1281166350 | 29650 | 29700 | 29700 | 29650 | 184 |
| 510 | 20231020 | 105600 | 1275705700 | 29700 | 29700 | 29700 | 29650 | 90 |
| 511 | 20231020 | 105500 | 1273036000 | 29700 | 29650 | 29700 | 29650 | 232 |
| 512 | 20231020 | 105400 | 1266152150 | 29700 | 29650 | 29700 | 29650 | 204 |
| 513 | 20231020 | 105300 | 1260098000 | 29700 | 29700 | 29700 | 29700 | 124 |
| 514 | 20231020 | 105200 | 1256415200 | 29750 | 29700 | 29750 | 29650 | 503 |
| 515 | 20231020 | 105100 | 1241472300 | 29750 | 29700 | 29750 | 29700 | 59 |
| 516 | 20231020 | 105000 | 1239717800 | 29750 | 29700 | 29750 | 29700 | 47 |
| 517 | 20231020 | 104900 | 1238320350 | 29750 | 29650 | 29750 | 29650 | 113 |
| 518 | 20231020 | 104800 | 1234959400 | 29700 | 29700 | 29750 | 29650 | 393 |
| 519 | 20231020 | 104700 | 1223287000 | 29700 | 29650 | 29700 | 29600 | 221 |
| 520 | 20231020 | 104600 | 1216724600 | 29550 | 29550 | 29750 | 29550 | 140 |
| 521 | 20231020 | 104500 | 1212569250 | 29700 | 29650 | 29700 | 29550 | 231 |
| 522 | 20231020 | 104400 | 1205720350 | 29650 | 29600 | 29650 | 29600 | 395 |
| 523 | 20231020 | 104300 | 1194027600 | 29550 | 29550 | 29600 | 29500 | 270 |
| 524 | 20231020 | 104200 | 1186039050 | 29550 | 29600 | 29600 | 29500 | 263 |
| 525 | 20231020 | 104100 | 1178265500 | 29600 | 29600 | 29650 | 29600 | 371 |
| 526 | 20231020 | 104000 | 1167282400 | 29650 | 29600 | 29650 | 29550 | 148 |
| 527 | 20231020 | 103900 | 1162897900 | 29600 | 29650 | 29700 | 29600 | 130 |
| 528 | 20231020 | 103800 | 1159047100 | 29700 | 29700 | 29700 | 29650 | 107 |
| 529 | 20231020 | 103700 | 1155872550 | 29650 | 29700 | 29700 | 29650 | 441 |
| 530 | 20231020 | 103600 | 1142791650 | 29650 | 29600 | 29700 | 29550 | 168 |
| 531 | 20231020 | 103500 | 1137815450 | 29700 | 29600 | 29700 | 29600 | 206 |
| 532 | 20231020 | 103400 | 1131708200 | 29700 | 29600 | 29700 | 29500 | 658 |
| 533 | 20231020 | 103300 | 1112218850 | 29550 | 29600 | 29600 | 29500 | 168 |
| 534 | 20231020 | 103200 | 1107252900 | 29550 | 29650 | 29650 | 29550 | 156 |
| 535 | 20231020 | 103100 | 1102639500 | 29600 | 29650 | 29650 | 29600 | 138 |
| 536 | 20231020 | 103000 | 1098550400 | 29650 | 29700 | 29700 | 29550 | 354 |
| 537 | 20231020 | 102900 | 1088060850 | 29700 | 29650 | 29700 | 29650 | 189 |
| 538 | 20231020 | 102800 | 1082456150 | 29650 | 29550 | 29650 | 29550 | 172 |
| 539 | 20231020 | 102700 | 1077361200 | 29650 | 29500 | 29650 | 29450 | 1373 |
| 540 | 20231020 | 102600 | 1036813300 | 29500 | 29500 | 29500 | 29450 | 114 |
| 541 | 20231020 | 102500 | 1033450950 | 29500 | 29600 | 29600 | 29450 | 295 |
| 542 | 20231020 | 102400 | 1024744200 | 29600 | 29600 | 29600 | 29500 | 337 |
| 543 | 20231020 | 102300 | 1014785750 | 29500 | 29550 | 29600 | 29450 | 337 |
| 544 | 20231020 | 102200 | 1004829550 | 29550 | 29600 | 29600 | 29500 | 215 |
| 545 | 20231020 | 102100 | 998475450 | 29550 | 29600 | 29600 | 29500 | 476 |
| 546 | 20231020 | 102000 | 984419250 | 29550 | 29650 | 29650 | 29550 | 200 |
| 547 | 20231020 | 101900 | 978502600 | 29650 | 29500 | 29650 | 29500 | 187 |
| 548 | 20231020 | 101800 | 972966700 | 29650 | 29600 | 29650 | 29500 | 320 |
| 549 | 20231020 | 101700 | 963502750 | 29550 | 29550 | 29600 | 29550 | 720 |
| 550 | 20231020 | 101600 | 942222950 | 29500 | 29550 | 29550 | 29500 | 46 |
| 551 | 20231020 | 101500 | 940864500 | 29500 | 29550 | 29550 | 29500 | 739 |
| 552 | 20231020 | 101400 | 919049900 | 29550 | 29500 | 29550 | 29500 | 108 |
| 553 | 20231020 | 101300 | 915861150 | 29550 | 29550 | 29550 | 29500 | 1559 |
| 554 | 20231020 | 101200 | 869865500 | 29600 | 29600 | 29600 | 29500 | 510 |
| 555 | 20231020 | 101100 | 854797750 | 29600 | 29650 | 29650 | 29550 | 325 |
| 556 | 20231020 | 101000 | 845186700 | 29600 | 29600 | 29650 | 29600 | 375 |
| 557 | 20231020 | 100900 | 834080550 | 29600 | 29600 | 29650 | 29600 | 213 |
| 558 | 20231020 | 100800 | 827771800 | 29600 | 29650 | 29700 | 29600 | 1366 |
| 559 | 20231020 | 100700 | 787326800 | 29700 | 29700 | 29700 | 29650 | 210 |
| 560 | 20231020 | 100600 | 781094400 | 29700 | 29650 | 29700 | 29650 | 330 |
| 561 | 20231020 | 100500 | 771305250 | 29650 | 29550 | 29650 | 29550 | 97 |
| 562 | 20231020 | 100400 | 768432400 | 29650 | 29600 | 29650 | 29600 | 87 |
| 563 | 20231020 | 100300 | 765855350 | 29550 | 29600 | 29650 | 29550 | 271 |
| 564 | 20231020 | 100200 | 757833050 | 29550 | 29600 | 29600 | 29550 | 134 |
| 565 | 20231020 | 100100 | 753871150 | 29600 | 29550 | 29600 | 29550 | 134 |
| 566 | 20231020 | 100000 | 749909900 | 29500 | 29550 | 29600 | 29500 | 943 |
| 567 | 20231020 | 095900 | 722038450 | 29550 | 29500 | 29550 | 29500 | 584 |
| 568 | 20231020 | 095800 | 704808750 | 29550 | 29500 | 29550 | 29500 | 320 |
| 569 | 20231020 | 095700 | 695363250 | 29550 | 29550 | 29550 | 29500 | 287 |
| 570 | 20231020 | 095600 | 686889500 | 29550 | 29500 | 29550 | 29500 | 231 |
| 571 | 20231020 | 095500 | 680074250 | 29550 | 29550 | 29550 | 29500 | 58 |
| 572 | 20231020 | 095400 | 678361850 | 29500 | 29550 | 29550 | 29500 | 168 |
| 573 | 20231020 | 095300 | 673399950 | 29550 | 29550 | 29550 | 29550 | 146 |
| 574 | 20231020 | 095200 | 669085650 | 29550 | 29500 | 29550 | 29500 | 437 |
| 575 | 20231020 | 095100 | 656192300 | 29500 | 29650 | 29650 | 29500 | 470 |
| 576 | 20231020 | 095000 | 642292000 | 29650 | 29650 | 29650 | 29450 | 192 |
| 577 | 20231020 | 094900 | 636613050 | 29450 | 29650 | 29650 | 29450 | 513 |
| 578 | 20231020 | 094800 | 621479600 | 29600 | 29550 | 29600 | 29550 | 251 |
| 579 | 20231020 | 094700 | 614057550 | 29500 | 29550 | 29600 | 29500 | 504 |
| 580 | 20231020 | 094600 | 599178950 | 29600 | 29700 | 29700 | 29600 | 341 |
| 581 | 20231020 | 094500 | 589057700 | 29700 | 29550 | 29700 | 29550 | 1232 |
| 582 | 20231020 | 094400 | 552623700 | 29550 | 29550 | 29550 | 29500 | 314 |
| 583 | 20231020 | 094300 | 543352350 | 29550 | 29550 | 29550 | 29500 | 11 |
| 584 | 20231020 | 094200 | 543027550 | 29550 | 29550 | 29550 | 29500 | 88 |
| 585 | 20231020 | 094100 | 540430450 | 29550 | 29550 | 29550 | 29500 | 219 |
| 586 | 20231020 | 094000 | 533963050 | 29500 | 29550 | 29550 | 29500 | 38 |
| 587 | 20231020 | 093900 | 532841750 | 29550 | 29500 | 29550 | 29500 | 157 |
| 588 | 20231020 | 093800 | 528206800 | 29550 | 29550 | 29550 | 29500 | 150 |
| 589 | 20231020 | 093700 | 523777850 | 29550 | 29550 | 29550 | 29500 | 227 |
| 590 | 20231020 | 093600 | 517073800 | 29550 | 29550 | 29550 | 29500 | 109 |
| 591 | 20231020 | 093500 | 513856400 | 29500 | 29550 | 29550 | 29500 | 153 |
| 592 | 20231020 | 093400 | 509339050 | 29550 | 29500 | 29550 | 29500 | 170 |
| 593 | 20231020 | 093300 | 504319600 | 29550 | 29500 | 29550 | 29500 | 267 |
| 594 | 20231020 | 093200 | 496436350 | 29550 | 29550 | 29550 | 29500 | 178 |
| 595 | 20231020 | 093100 | 491178100 | 29550 | 29500 | 29550 | 29500 | 66 |
| 596 | 20231020 | 093000 | 489229500 | 29550 | 29550 | 29550 | 29500 | 98 |
| 597 | 20231020 | 092900 | 486334700 | 29500 | 29500 | 29550 | 29500 | 173 |
| 598 | 20231020 | 092800 | 481226900 | 29500 | 29500 | 29500 | 29500 | 3 |
| 599 | 20231020 | 092700 | 481138400 | 29450 | 29450 | 29450 | 29400 | 107 |
| 600 | 20231020 | 092600 | 477987500 | 29500 | 29500 | 29550 | 29500 | 338 |
| 601 | 20231020 | 092500 | 468008650 | 29500 | 29450 | 29500 | 29450 | 456 |
| 602 | 20231020 | 092400 | 454573200 | 29450 | 29300 | 29450 | 29300 | 3574 |
| 603 | 20231020 | 092300 | 349756550 | 29250 | 29350 | 29350 | 29250 | 161 |
| 604 | 20231020 | 092200 | 345039450 | 29300 | 29350 | 29350 | 29250 | 1227 |
| 605 | 20231020 | 092100 | 309094150 | 29350 | 29400 | 29400 | 29350 | 103 |
| 606 | 20231020 | 092000 | 306071050 | 29350 | 29350 | 29450 | 29300 | 991 |
| 607 | 20231020 | 091900 | 276982450 | 29350 | 29400 | 29450 | 29350 | 1271 |
| 608 | 20231020 | 091800 | 239622950 | 29400 | 29450 | 29450 | 29400 | 350 |
| 609 | 20231020 | 091700 | 229327550 | 29450 | 29400 | 29450 | 29400 | 320 |
| 610 | 20231020 | 091600 | 219919450 | 29450 | 29500 | 29550 | 29450 | 266 |
| 611 | 20231020 | 091500 | 212082300 | 29500 | 29550 | 29550 | 29500 | 427 |
| 612 | 20231020 | 091400 | 199483950 | 29500 | 29550 | 29550 | 29500 | 250 |
| 613 | 20231020 | 091300 | 192098950 | 29550 | 29500 | 29550 | 29450 | 258 |
| 614 | 20231020 | 091200 | 184488150 | 29500 | 29650 | 29650 | 29500 | 648 |
| 615 | 20231020 | 091100 | 165346700 | 29650 | 29550 | 29700 | 29550 | 309 |
| 616 | 20231020 | 091000 | 156194000 | 29550 | 29600 | 29600 | 29500 | 653 |
| 617 | 20231020 | 090900 | 136869650 | 29550 | 29700 | 29700 | 29550 | 630 |
| 618 | 20231020 | 090800 | 118218750 | 29600 | 29700 | 29700 | 29600 | 425 |
| 619 | 20231020 | 090700 | 105614050 | 29750 | 29700 | 29800 | 29700 | 241 |
| 620 | 20231020 | 090600 | 98444100 | 29650 | 29750 | 29800 | 29650 | 379 |
| 621 | 20231020 | 090500 | 87173250 | 29800 | 29800 | 29800 | 29750 | 85 |
| 622 | 20231020 | 090400 | 84642050 | 29850 | 29700 | 29850 | 29650 | 259 |
| 623 | 20231020 | 090300 | 76922050 | 29650 | 29750 | 29850 | 29650 | 678 |
| 624 | 20231020 | 090200 | 56725850 | 29850 | 29750 | 29850 | 29750 | 180 |
| 625 | 20231020 | 090100 | 51361500 | 29750 | 29750 | 29750 | 29750 | 23 |
| 626 | 20231020 | 090000 | 50677250 | 29900 | 29600 | 29900 | 29550 | 1711 |