34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 3 | 20231020 | 193500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20231020 | 193400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20231020 | 193300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20231020 | 193200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20231020 | 193100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20231020 | 193000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20231020 | 192900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20231020 | 192800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20231020 | 192700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20231020 | 192600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20231020 | 192500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20231020 | 192400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20231020 | 192300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20231020 | 192200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20231020 | 192100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20231020 | 192000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20231020 | 191900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20231020 | 191800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20231020 | 191700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20231020 | 191600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20231020 | 191500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20231020 | 191400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20231020 | 191300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20231020 | 191200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20231020 | 191100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20231020 | 191000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20231020 | 190900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20231020 | 190800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20231020 | 190700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20231020 | 190600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 33 | 20231020 | 190500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20231020 | 190400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20231020 | 190300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20231020 | 190200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20231020 | 190100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20231020 | 190000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20231020 | 185900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20231020 | 185800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20231020 | 185700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20231020 | 185600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20231020 | 185500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20231020 | 185400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20231020 | 185300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20231020 | 185200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20231020 | 185100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20231020 | 185000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20231020 | 184900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20231020 | 184800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20231020 | 184700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20231020 | 184600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20231020 | 184500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20231020 | 184400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20231020 | 184300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20231020 | 184200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20231020 | 184100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20231020 | 184000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20231020 | 183900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20231020 | 183800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20231020 | 183700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20231020 | 183600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 63 | 20231020 | 183500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20231020 | 183400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20231020 | 183300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20231020 | 183200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20231020 | 183100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20231020 | 183000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20231020 | 182900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20231020 | 182800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20231020 | 182700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20231020 | 182600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20231020 | 182500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20231020 | 182400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20231020 | 182300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20231020 | 182200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20231020 | 182100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20231020 | 182000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20231020 | 181900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20231020 | 181800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20231020 | 181700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20231020 | 181600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20231020 | 181500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20231020 | 181400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20231020 | 181300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20231020 | 181200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20231020 | 181100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20231020 | 181000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20231020 | 180900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20231020 | 180800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20231020 | 180700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20231020 | 180600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 93 | 20231020 | 180500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20231020 | 180400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20231020 | 180300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20231020 | 180200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20231020 | 180100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20231020 | 180000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20231020 | 175900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20231020 | 175800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20231020 | 175700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20231020 | 175600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20231020 | 175500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20231020 | 175400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20231020 | 175300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20231020 | 175200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20231020 | 175100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20231020 | 175000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20231020 | 174900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20231020 | 174800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20231020 | 174700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20231020 | 174600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20231020 | 174500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20231020 | 174400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20231020 | 174300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20231020 | 174200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20231020 | 174100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20231020 | 174000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20231020 | 173900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20231020 | 173800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20231020 | 173700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20231020 | 173600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 123 | 20231020 | 173500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20231020 | 173400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20231020 | 173300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20231020 | 173200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20231020 | 173100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20231020 | 173000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20231020 | 172900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20231020 | 172800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20231020 | 172700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20231020 | 172600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20231020 | 172500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20231020 | 172400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20231020 | 172300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20231020 | 172200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20231020 | 172100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20231020 | 172000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20231020 | 171900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20231020 | 171800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20231020 | 171700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20231020 | 171600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20231020 | 171500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20231020 | 171400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20231020 | 171300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20231020 | 171200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20231020 | 171100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20231020 | 171000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20231020 | 170900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20231020 | 170800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20231020 | 170700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20231020 | 170600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 153 | 20231020 | 170500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20231020 | 170400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20231020 | 170300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20231020 | 170200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20231020 | 170100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20231020 | 170000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20231020 | 165900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20231020 | 165800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20231020 | 165700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20231020 | 165600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20231020 | 165500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20231020 | 165400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20231020 | 165300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20231020 | 165200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20231020 | 165100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20231020 | 165000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20231020 | 164900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20231020 | 164800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20231020 | 164700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20231020 | 164600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20231020 | 164500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20231020 | 164400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20231020 | 164300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20231020 | 164200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20231020 | 164100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20231020 | 164000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20231020 | 163900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20231020 | 163800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20231020 | 163700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20231020 | 163600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 183 | 20231020 | 163500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20231020 | 163400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20231020 | 163300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20231020 | 163200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20231020 | 163100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20231020 | 163000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20231020 | 162900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20231020 | 162800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20231020 | 162700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20231020 | 162600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20231020 | 162500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20231020 | 162400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20231020 | 162300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20231020 | 162200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20231020 | 162100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20231020 | 162000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20231020 | 161900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20231020 | 161800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20231020 | 161700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20231020 | 161600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20231020 | 161500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20231020 | 161400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20231020 | 161300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20231020 | 161200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20231020 | 161100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20231020 | 161000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20231020 | 160900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20231020 | 160800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20231020 | 160700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20231020 | 160600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 213 | 20231020 | 160500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20231020 | 160400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20231020 | 160300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20231020 | 160200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20231020 | 160100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20231020 | 160000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20231020 | 155900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20231020 | 155800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20231020 | 155700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20231020 | 155600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20231020 | 155500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20231020 | 155400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20231020 | 155300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20231020 | 155200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20231020 | 155100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20231020 | 155000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20231020 | 154900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20231020 | 154800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20231020 | 154700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20231020 | 154600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20231020 | 154500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20231020 | 154400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20231020 | 154300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20231020 | 154200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20231020 | 154100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20231020 | 154000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20231020 | 153900 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20231020 | 153800 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20231020 | 153700 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20231020 | 153600 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 243 | 20231020 | 153500 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20231020 | 153400 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20231020 | 153300 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20231020 | 153200 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20231020 | 153100 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20231020 | 153000 | 5478871050 | 39550 | 39550 | 39550 | 39550 | 18050 |
| 249 | 20231020 | 152900 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20231020 | 152800 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20231020 | 152700 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20231020 | 152600 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20231020 | 152500 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20231020 | 152400 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20231020 | 152300 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20231020 | 152200 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20231020 | 152100 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20231020 | 152000 | 4764993550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20231020 | 151900 | 4764993550 | 39600 | 39700 | 39750 | 39500 | 1983 |
| 260 | 20231020 | 151800 | 4686310350 | 39750 | 39750 | 39750 | 39700 | 204 |
| 261 | 20231020 | 151700 | 4678204150 | 39750 | 39700 | 39750 | 39650 | 2553 |
| 262 | 20231020 | 151600 | 4576960200 | 39700 | 39700 | 39700 | 39550 | 458 |
| 263 | 20231020 | 151500 | 4558816700 | 39700 | 39600 | 39700 | 39600 | 2277 |
| 264 | 20231020 | 151400 | 4468571150 | 39600 | 39500 | 39600 | 39500 | 556 |
| 265 | 20231020 | 151300 | 4446581900 | 39500 | 39550 | 39550 | 39500 | 62 |
| 266 | 20231020 | 151200 | 4444131200 | 39550 | 39550 | 39550 | 39500 | 168 |
| 267 | 20231020 | 151100 | 4437493750 | 39500 | 39700 | 39700 | 39500 | 2027 |
| 268 | 20231020 | 151000 | 4357296000 | 39700 | 39700 | 39700 | 39600 | 436 |
| 269 | 20231020 | 150900 | 4340003300 | 39650 | 39600 | 39700 | 39600 | 482 |
| 270 | 20231020 | 150800 | 4320901450 | 39600 | 39550 | 39600 | 39550 | 253 |
| 271 | 20231020 | 150700 | 4310884200 | 39550 | 39550 | 39600 | 39550 | 304 |
| 272 | 20231020 | 150600 | 4298852150 | 39550 | 39550 | 39600 | 39500 | 1066 |
| 273 | 20231020 | 150500 | 4256724400 | 39550 | 39550 | 39550 | 39500 | 328 |
| 274 | 20231020 | 150400 | 4243752900 | 39500 | 39550 | 39550 | 39500 | 299 |
| 275 | 20231020 | 150300 | 4231927500 | 39550 | 39550 | 39550 | 39500 | 214 |
| 276 | 20231020 | 150200 | 4223464850 | 39550 | 39550 | 39550 | 39500 | 173 |
| 277 | 20231020 | 150100 | 4216622750 | 39500 | 39550 | 39550 | 39500 | 407 |
| 278 | 20231020 | 150000 | 4200526800 | 39550 | 39550 | 39550 | 39500 | 167 |
| 279 | 20231020 | 145900 | 4193922000 | 39500 | 39550 | 39550 | 39500 | 708 |
| 280 | 20231020 | 145800 | 4165921550 | 39550 | 39550 | 39550 | 39500 | 131 |
| 281 | 20231020 | 145700 | 4160744050 | 39500 | 39500 | 39550 | 39500 | 117 |
| 282 | 20231020 | 145600 | 4156121550 | 39500 | 39550 | 39550 | 39500 | 165 |
| 283 | 20231020 | 145500 | 4149599150 | 39550 | 39550 | 39550 | 39500 | 264 |
| 284 | 20231020 | 145400 | 4139169500 | 39500 | 39550 | 39550 | 39500 | 21 |
| 285 | 20231020 | 145300 | 4138339000 | 39550 | 39600 | 39600 | 39500 | 1090 |
| 286 | 20231020 | 145200 | 4095254350 | 39550 | 39550 | 39600 | 39550 | 26 |
| 287 | 20231020 | 145100 | 4094225850 | 39550 | 39600 | 39600 | 39550 | 598 |
| 288 | 20231020 | 145000 | 4070574000 | 39550 | 39550 | 39600 | 39550 | 193 |
| 289 | 20231020 | 144900 | 4062940700 | 39550 | 39550 | 39600 | 39500 | 1183 |
| 290 | 20231020 | 144800 | 4016153000 | 39550 | 39550 | 39600 | 39550 | 2287 |
| 291 | 20231020 | 144700 | 3925702050 | 39550 | 39500 | 39550 | 39500 | 457 |
| 292 | 20231020 | 144600 | 3907632250 | 39550 | 39550 | 39550 | 39500 | 169 |
| 293 | 20231020 | 144500 | 3900952100 | 39550 | 39550 | 39550 | 39500 | 293 |
| 294 | 20231020 | 144400 | 3889374900 | 39550 | 39500 | 39550 | 39500 | 167 |
| 295 | 20231020 | 144300 | 3882775100 | 39550 | 39550 | 39550 | 39500 | 85 |
| 296 | 20231020 | 144200 | 3879414250 | 39550 | 39500 | 39550 | 39500 | 185 |
| 297 | 20231020 | 144100 | 3872097650 | 39550 | 39550 | 39550 | 39500 | 117 |
| 298 | 20231020 | 144000 | 3867471200 | 39550 | 39550 | 39550 | 39550 | 44 |
| 299 | 20231020 | 143900 | 3865731000 | 39500 | 39550 | 39550 | 39500 | 87 |
| 300 | 20231020 | 143800 | 3862292250 | 39550 | 39600 | 39650 | 39550 | 3855 |
| 301 | 20231020 | 143700 | 3709645850 | 39600 | 39650 | 39650 | 39600 | 177 |
| 302 | 20231020 | 143600 | 3702630950 | 39650 | 39650 | 39650 | 39650 | 257 |
| 303 | 20231020 | 143500 | 3692440900 | 39600 | 39650 | 39650 | 39600 | 427 |
| 304 | 20231020 | 143400 | 3675514450 | 39650 | 39600 | 39650 | 39600 | 529 |
| 305 | 20231020 | 143300 | 3654543950 | 39600 | 39650 | 39650 | 39600 | 255 |
| 306 | 20231020 | 143200 | 3644438250 | 39650 | 39650 | 39650 | 39600 | 232 |
| 307 | 20231020 | 143100 | 3635239500 | 39600 | 39650 | 39650 | 39600 | 247 |
| 308 | 20231020 | 143000 | 3625446800 | 39650 | 39600 | 39650 | 39600 | 117 |
| 309 | 20231020 | 142900 | 3620807950 | 39600 | 39650 | 39650 | 39600 | 139 |
| 310 | 20231020 | 142800 | 3615297550 | 39650 | 39650 | 39650 | 39650 | 61 |
| 311 | 20231020 | 142700 | 3612878900 | 39600 | 39650 | 39650 | 39600 | 81 |
| 312 | 20231020 | 142600 | 3609670000 | 39650 | 39650 | 39650 | 39600 | 405 |
| 313 | 20231020 | 142500 | 3593624750 | 39600 | 39650 | 39650 | 39600 | 112 |
| 314 | 20231020 | 142400 | 3589186850 | 39600 | 39650 | 39650 | 39600 | 74 |
| 315 | 20231020 | 142300 | 3586253550 | 39600 | 39650 | 39650 | 39600 | 202 |
| 316 | 20231020 | 142200 | 3578247550 | 39650 | 39550 | 39650 | 39550 | 1825 |
| 317 | 20231020 | 142100 | 3505973550 | 39550 | 39600 | 39600 | 39550 | 156 |
| 318 | 20231020 | 142000 | 3499796950 | 39600 | 39550 | 39600 | 39550 | 266 |
| 319 | 20231020 | 141900 | 3489263800 | 39600 | 39600 | 39600 | 39550 | 163 |
| 320 | 20231020 | 141800 | 3482809100 | 39600 | 39600 | 39600 | 39600 | 327 |
| 321 | 20231020 | 141700 | 3469859900 | 39600 | 39600 | 39600 | 39550 | 249 |
| 322 | 20231020 | 141600 | 3460000200 | 39600 | 39600 | 39600 | 39600 | 143 |
| 323 | 20231020 | 141500 | 3454337400 | 39600 | 39550 | 39600 | 39550 | 148 |
| 324 | 20231020 | 141400 | 3448478900 | 39600 | 39600 | 39600 | 39550 | 208 |
| 325 | 20231020 | 141300 | 3440243400 | 39550 | 39600 | 39600 | 39550 | 99 |
| 326 | 20231020 | 141200 | 3436324750 | 39550 | 39600 | 39600 | 39550 | 80 |
| 327 | 20231020 | 141100 | 3433159150 | 39600 | 39600 | 39600 | 39600 | 121 |
| 328 | 20231020 | 141000 | 3428367550 | 39600 | 39600 | 39600 | 39550 | 101 |
| 329 | 20231020 | 140900 | 3424371450 | 39550 | 39550 | 39600 | 39550 | 540 |
| 330 | 20231020 | 140800 | 3403013750 | 39600 | 39600 | 39600 | 39550 | 106 |
| 331 | 20231020 | 140700 | 3398816200 | 39600 | 39600 | 39650 | 39550 | 1485 |
| 332 | 20231020 | 140600 | 3339993150 | 39600 | 39600 | 39600 | 39600 | 267 |
| 333 | 20231020 | 140500 | 3329419950 | 39600 | 39550 | 39600 | 39550 | 134 |
| 334 | 20231020 | 140400 | 3324113650 | 39550 | 39600 | 39600 | 39550 | 187 |
| 335 | 20231020 | 140300 | 3316708550 | 39600 | 39600 | 39600 | 39550 | 158 |
| 336 | 20231020 | 140200 | 3310455150 | 39600 | 39600 | 39600 | 39550 | 135 |
| 337 | 20231020 | 140100 | 3305109700 | 39600 | 39600 | 39600 | 39600 | 58 |
| 338 | 20231020 | 140000 | 3302812900 | 39600 | 39600 | 39600 | 39550 | 75 |
| 339 | 20231020 | 135900 | 3299842950 | 39600 | 39600 | 39600 | 39550 | 136 |
| 340 | 20231020 | 135800 | 3294457400 | 39600 | 39600 | 39600 | 39600 | 65 |
| 341 | 20231020 | 135700 | 3291883400 | 39600 | 39600 | 39600 | 39550 | 85 |
| 342 | 20231020 | 135600 | 3288519400 | 39600 | 39550 | 39600 | 39550 | 233 |
| 343 | 20231020 | 135500 | 3279300200 | 39550 | 39550 | 39550 | 39550 | 92 |
| 344 | 20231020 | 135400 | 3275661600 | 39500 | 39550 | 39550 | 39500 | 254 |
| 345 | 20231020 | 135300 | 3265615950 | 39550 | 39650 | 39650 | 39500 | 495 |
| 346 | 20231020 | 135200 | 3246019000 | 39650 | 39650 | 39700 | 39650 | 350 |
| 347 | 20231020 | 135100 | 3232140750 | 39650 | 39650 | 39650 | 39600 | 139 |
| 348 | 20231020 | 135000 | 3226631850 | 39650 | 39650 | 39650 | 39650 | 443 |
| 349 | 20231020 | 134900 | 3209066900 | 39600 | 39650 | 39650 | 39600 | 58 |
| 350 | 20231020 | 134800 | 3206767250 | 39650 | 39650 | 39650 | 39600 | 73 |
| 351 | 20231020 | 134700 | 3203872850 | 39650 | 39650 | 39650 | 39650 | 115 |
| 352 | 20231020 | 134600 | 3199313100 | 39600 | 39650 | 39650 | 39600 | 28 |
| 353 | 20231020 | 134500 | 3198202950 | 39650 | 39650 | 39650 | 39650 | 61 |
| 354 | 20231020 | 134400 | 3195784300 | 39600 | 39600 | 39600 | 39600 | 189 |
| 355 | 20231020 | 134300 | 3188299900 | 39550 | 39550 | 39600 | 39550 | 110 |
| 356 | 20231020 | 134200 | 3183947000 | 39550 | 39650 | 39650 | 39550 | 921 |
| 357 | 20231020 | 134100 | 3147482300 | 39650 | 39650 | 39700 | 39650 | 671 |
| 358 | 20231020 | 134000 | 3120876450 | 39650 | 39650 | 39650 | 39650 | 136 |
| 359 | 20231020 | 133900 | 3115484050 | 39650 | 39650 | 39650 | 39650 | 57 |
| 360 | 20231020 | 133800 | 3113224000 | 39650 | 39650 | 39650 | 39600 | 109 |
| 361 | 20231020 | 133700 | 3108902250 | 39650 | 39650 | 39650 | 39650 | 18 |
| 362 | 20231020 | 133600 | 3108188550 | 39600 | 39600 | 39650 | 39600 | 56 |
| 363 | 20231020 | 133500 | 3105968800 | 39650 | 39650 | 39650 | 39600 | 459 |
| 364 | 20231020 | 133400 | 3087787350 | 39650 | 39650 | 39650 | 39650 | 46 |
| 365 | 20231020 | 133300 | 3085963450 | 39600 | 39600 | 39650 | 39600 | 692 |
| 366 | 20231020 | 133200 | 3058557100 | 39600 | 39600 | 39600 | 39600 | 384 |
| 367 | 20231020 | 133100 | 3043350700 | 39600 | 39600 | 39600 | 39600 | 81 |
| 368 | 20231020 | 133000 | 3040143100 | 39600 | 39600 | 39600 | 39600 | 16 |
| 369 | 20231020 | 132900 | 3039509500 | 39600 | 39600 | 39600 | 39550 | 93 |
| 370 | 20231020 | 132800 | 3035827500 | 39550 | 39600 | 39600 | 39550 | 24 |
| 371 | 20231020 | 132700 | 3034877150 | 39600 | 39600 | 39600 | 39600 | 15 |
| 372 | 20231020 | 132600 | 3034283150 | 39600 | 39600 | 39600 | 39550 | 286 |
| 373 | 20231020 | 132500 | 3022967550 | 39600 | 39550 | 39600 | 39550 | 17 |
| 374 | 20231020 | 132400 | 3022294400 | 39600 | 39600 | 39600 | 39600 | 63 |
| 375 | 20231020 | 132300 | 3019799600 | 39600 | 39600 | 39600 | 39550 | 86 |
| 376 | 20231020 | 132200 | 3016394050 | 39600 | 39600 | 39600 | 39600 | 997 |
| 377 | 20231020 | 132100 | 2976912850 | 39650 | 39700 | 39700 | 39650 | 254 |
| 378 | 20231020 | 132000 | 2966841050 | 39700 | 39650 | 39700 | 39650 | 506 |
| 379 | 20231020 | 131900 | 2946778100 | 39650 | 39650 | 39650 | 39650 | 2 |
| 380 | 20231020 | 131800 | 2946698800 | 39650 | 39600 | 39650 | 39600 | 327 |
| 381 | 20231020 | 131700 | 2933749550 | 39600 | 39550 | 39600 | 39550 | 63 |
| 382 | 20231020 | 131600 | 2931254800 | 39550 | 39600 | 39600 | 39550 | 503 |
| 383 | 20231020 | 131500 | 2911361050 | 39600 | 39500 | 39600 | 39500 | 731 |
| 384 | 20231020 | 131400 | 2882479000 | 39500 | 39550 | 39550 | 39500 | 720 |
| 385 | 20231020 | 131300 | 2854038850 | 39550 | 39550 | 39600 | 39500 | 748 |
| 386 | 20231020 | 131200 | 2824475050 | 39550 | 39550 | 39600 | 39550 | 79 |
| 387 | 20231020 | 131100 | 2821350350 | 39550 | 39500 | 39600 | 39500 | 325 |
| 388 | 20231020 | 131000 | 2808501300 | 39600 | 39600 | 39600 | 39600 | 4 |
| 389 | 20231020 | 130900 | 2808342900 | 39600 | 39600 | 39600 | 39600 | 2 |
| 390 | 20231020 | 130800 | 2808263700 | 39500 | 39600 | 39600 | 39500 | 171 |
| 391 | 20231020 | 130700 | 2801499800 | 39500 | 39600 | 39600 | 39500 | 18 |
| 392 | 20231020 | 130600 | 2800787400 | 39500 | 39600 | 39600 | 39500 | 370 |
| 393 | 20231020 | 130500 | 2786159550 | 39600 | 39600 | 39600 | 39550 | 221 |
| 394 | 20231020 | 130400 | 2777415150 | 39600 | 39600 | 39600 | 39600 | 42 |
| 395 | 20231020 | 130300 | 2775751950 | 39600 | 39650 | 39650 | 39600 | 362 |
| 396 | 20231020 | 130200 | 2761413600 | 39650 | 39650 | 39650 | 39650 | 348 |
| 397 | 20231020 | 130100 | 2747615400 | 39650 | 39650 | 39650 | 39600 | 28 |
| 398 | 20231020 | 130000 | 2746505250 | 39650 | 39650 | 39650 | 39600 | 46 |
| 399 | 20231020 | 125900 | 2744681550 | 39650 | 39650 | 39650 | 39650 | 105 |
| 400 | 20231020 | 125800 | 2740518300 | 39650 | 39650 | 39650 | 39650 | 40 |
| 401 | 20231020 | 125700 | 2738932300 | 39650 | 39650 | 39650 | 39650 | 54 |
| 402 | 20231020 | 125600 | 2736791200 | 39650 | 39600 | 39650 | 39600 | 66 |
| 403 | 20231020 | 125500 | 2734174350 | 39650 | 39600 | 39650 | 39600 | 9 |
| 404 | 20231020 | 125400 | 2733817850 | 39600 | 39600 | 39650 | 39600 | 266 |
| 405 | 20231020 | 125300 | 2723284150 | 39650 | 39650 | 39650 | 39600 | 366 |
| 406 | 20231020 | 125200 | 2708788500 | 39650 | 39650 | 39650 | 39650 | 40 |
| 407 | 20231020 | 125100 | 2707202500 | 39650 | 39650 | 39650 | 39650 | 38 |
| 408 | 20231020 | 125000 | 2705695800 | 39650 | 39700 | 39700 | 39600 | 661 |
| 409 | 20231020 | 124900 | 2679480850 | 39750 | 39700 | 39750 | 39700 | 414 |
| 410 | 20231020 | 124800 | 2663045000 | 39700 | 39700 | 39700 | 39700 | 60 |
| 411 | 20231020 | 124700 | 2660663000 | 39700 | 39700 | 39700 | 39700 | 139 |
| 412 | 20231020 | 124600 | 2655144700 | 39700 | 39700 | 39700 | 39700 | 84 |
| 413 | 20231020 | 124500 | 2651809900 | 39700 | 39700 | 39700 | 39700 | 46 |
| 414 | 20231020 | 124400 | 2649983700 | 39700 | 39700 | 39700 | 39700 | 213 |
| 415 | 20231020 | 124300 | 2641527600 | 39700 | 39700 | 39700 | 39700 | 71 |
| 416 | 20231020 | 124200 | 2638708900 | 39700 | 39700 | 39700 | 39700 | 27 |
| 417 | 20231020 | 124100 | 2637637000 | 39700 | 39700 | 39700 | 39700 | 103 |
| 418 | 20231020 | 124000 | 2633547900 | 39700 | 39700 | 39700 | 39650 | 55 |
| 419 | 20231020 | 123900 | 2631365200 | 39700 | 39700 | 39700 | 39700 | 31 |
| 420 | 20231020 | 123800 | 2630134500 | 39700 | 39700 | 39700 | 39650 | 654 |
| 421 | 20231020 | 123700 | 2604197400 | 39700 | 39700 | 39700 | 39700 | 44 |
| 422 | 20231020 | 123600 | 2602450600 | 39700 | 39700 | 39700 | 39700 | 42 |
| 423 | 20231020 | 123500 | 2600783200 | 39700 | 39700 | 39700 | 39700 | 120 |
| 424 | 20231020 | 123400 | 2596019200 | 39700 | 39700 | 39700 | 39700 | 55 |
| 425 | 20231020 | 123300 | 2593835700 | 39700 | 39700 | 39700 | 39700 | 31 |
| 426 | 20231020 | 123200 | 2592605000 | 39700 | 39650 | 39700 | 39650 | 195 |
| 427 | 20231020 | 123100 | 2584872450 | 39650 | 39650 | 39650 | 39650 | 79 |
| 428 | 20231020 | 123000 | 2581740100 | 39650 | 39650 | 39650 | 39650 | 203 |
| 429 | 20231020 | 122900 | 2573691150 | 39650 | 39650 | 39650 | 39650 | 362 |
| 430 | 20231020 | 122800 | 2559337850 | 39650 | 39650 | 39650 | 39650 | 39 |
| 431 | 20231020 | 122700 | 2557791500 | 39650 | 39650 | 39650 | 39650 | 30 |
| 432 | 20231020 | 122600 | 2556602000 | 39600 | 39600 | 39600 | 39550 | 390 |
| 433 | 20231020 | 122500 | 2541161000 | 39600 | 39600 | 39600 | 39600 | 62 |
| 434 | 20231020 | 122400 | 2538705800 | 39600 | 39600 | 39600 | 39550 | 7 |
| 435 | 20231020 | 122300 | 2538428750 | 39600 | 39600 | 39600 | 39600 | 116 |
| 436 | 20231020 | 122200 | 2533835150 | 39600 | 39600 | 39600 | 39600 | 38 |
| 437 | 20231020 | 122100 | 2532330350 | 39600 | 39600 | 39600 | 39600 | 53 |
| 438 | 20231020 | 122000 | 2530231550 | 39550 | 39550 | 39550 | 39550 | 261 |
| 439 | 20231020 | 121900 | 2519909000 | 39550 | 39550 | 39550 | 39550 | 109 |
| 440 | 20231020 | 121800 | 2515598050 | 39550 | 39550 | 39550 | 39550 | 66 |
| 441 | 20231020 | 121700 | 2512987750 | 39550 | 39550 | 39550 | 39500 | 106 |
| 442 | 20231020 | 121600 | 2508795600 | 39550 | 39550 | 39550 | 39550 | 87 |
| 443 | 20231020 | 121500 | 2505354750 | 39550 | 39550 | 39550 | 39550 | 76 |
| 444 | 20231020 | 121400 | 2502348950 | 39550 | 39550 | 39550 | 39550 | 173 |
| 445 | 20231020 | 121300 | 2495506800 | 39550 | 39550 | 39550 | 39550 | 111 |
| 446 | 20231020 | 121200 | 2491116750 | 39550 | 39550 | 39550 | 39550 | 67 |
| 447 | 20231020 | 121100 | 2488466900 | 39550 | 39550 | 39550 | 39550 | 102 |
| 448 | 20231020 | 121000 | 2484432800 | 39550 | 39550 | 39550 | 39550 | 119 |
| 449 | 20231020 | 120900 | 2479726350 | 39550 | 39550 | 39550 | 39550 | 76 |
| 450 | 20231020 | 120800 | 2476720550 | 39550 | 39550 | 39550 | 39550 | 117 |
| 451 | 20231020 | 120700 | 2472093200 | 39550 | 39600 | 39600 | 39550 | 426 |
| 452 | 20231020 | 120600 | 2455243400 | 39600 | 39600 | 39600 | 39600 | 51 |
| 453 | 20231020 | 120500 | 2453223800 | 39600 | 39550 | 39600 | 39550 | 102 |
| 454 | 20231020 | 120400 | 2449185450 | 39550 | 39600 | 39600 | 39550 | 1173 |
| 455 | 20231020 | 120300 | 2402752600 | 39600 | 39600 | 39600 | 39600 | 51 |
| 456 | 20231020 | 120200 | 2400733000 | 39600 | 39600 | 39600 | 39600 | 97 |
| 457 | 20231020 | 120100 | 2396891800 | 39600 | 39600 | 39600 | 39600 | 4 |
| 458 | 20231020 | 120000 | 2396733400 | 39550 | 39550 | 39600 | 39550 | 17 |
| 459 | 20231020 | 115900 | 2396060950 | 39600 | 39600 | 39600 | 39550 | 263 |
| 460 | 20231020 | 115800 | 2385656200 | 39600 | 39600 | 39650 | 39600 | 88 |
| 461 | 20231020 | 115700 | 2382171350 | 39600 | 39600 | 39650 | 39600 | 510 |
| 462 | 20231020 | 115600 | 2361974650 | 39650 | 39650 | 39650 | 39650 | 65 |
| 463 | 20231020 | 115500 | 2359397400 | 39600 | 39650 | 39650 | 39600 | 26 |
| 464 | 20231020 | 115400 | 2358366950 | 39650 | 39650 | 39650 | 39600 | 29 |
| 465 | 20231020 | 115300 | 2357217950 | 39650 | 39700 | 39700 | 39550 | 1710 |
| 466 | 20231020 | 115200 | 2289395200 | 39700 | 39700 | 39700 | 39700 | 26 |
| 467 | 20231020 | 115100 | 2288363000 | 39700 | 39700 | 39700 | 39650 | 51 |
| 468 | 20231020 | 115000 | 2286338800 | 39700 | 39700 | 39700 | 39650 | 115 |
| 469 | 20231020 | 114900 | 2281773800 | 39700 | 39650 | 39700 | 39650 | 36 |
| 470 | 20231020 | 114800 | 2280345050 | 39700 | 39650 | 39700 | 39650 | 34 |
| 471 | 20231020 | 114700 | 2278995500 | 39650 | 39700 | 39700 | 39650 | 511 |
| 472 | 20231020 | 114600 | 2258731000 | 39700 | 39700 | 39700 | 39650 | 82 |
| 473 | 20231020 | 114500 | 2255476100 | 39700 | 39650 | 39700 | 39650 | 124 |
| 474 | 20231020 | 114400 | 2250557350 | 39650 | 39700 | 39700 | 39650 | 134 |
| 475 | 20231020 | 114300 | 2245238050 | 39700 | 39700 | 39700 | 39650 | 38 |
| 476 | 20231020 | 114200 | 2243729950 | 39700 | 39650 | 39700 | 39650 | 42 |
| 477 | 20231020 | 114100 | 2242063300 | 39650 | 39650 | 39700 | 39650 | 111 |
| 478 | 20231020 | 114000 | 2237662100 | 39650 | 39700 | 39700 | 39650 | 340 |
| 479 | 20231020 | 113900 | 2224178850 | 39700 | 39650 | 39700 | 39650 | 296 |
| 480 | 20231020 | 113800 | 2212428300 | 39650 | 39600 | 39650 | 39600 | 224 |
| 481 | 20231020 | 113700 | 2203547200 | 39650 | 39650 | 39700 | 39650 | 71 |
| 482 | 20231020 | 113600 | 2200732000 | 39650 | 39700 | 39700 | 39600 | 41 |
| 483 | 20231020 | 113500 | 2199106500 | 39700 | 39650 | 39700 | 39600 | 176 |
| 484 | 20231020 | 113400 | 2192128550 | 39650 | 39650 | 39650 | 39650 | 1 |
| 485 | 20231020 | 113300 | 2192088900 | 39600 | 39650 | 39650 | 39600 | 39 |
| 486 | 20231020 | 113200 | 2190543050 | 39650 | 39650 | 39650 | 39600 | 204 |
| 487 | 20231020 | 113100 | 2182455000 | 39650 | 39700 | 39700 | 39600 | 81 |
| 488 | 20231020 | 113000 | 2179243100 | 39700 | 39650 | 39700 | 39650 | 96 |
| 489 | 20231020 | 112900 | 2175435500 | 39700 | 39700 | 39700 | 39650 | 214 |
| 490 | 20231020 | 112800 | 2166946500 | 39700 | 39700 | 39700 | 39650 | 236 |
| 491 | 20231020 | 112700 | 2157587150 | 39700 | 39700 | 39700 | 39650 | 49 |
| 492 | 20231020 | 112600 | 2155642350 | 39700 | 39700 | 39700 | 39650 | 173 |
| 493 | 20231020 | 112500 | 2148778800 | 39700 | 39700 | 39700 | 39650 | 1323 |
| 494 | 20231020 | 112400 | 2096304650 | 39750 | 39700 | 39750 | 39650 | 65 |
| 495 | 20231020 | 112300 | 2093724550 | 39700 | 39700 | 39700 | 39700 | 245 |
| 496 | 20231020 | 112200 | 2083998050 | 39650 | 39700 | 39700 | 39650 | 72 |
| 497 | 20231020 | 112100 | 2081140100 | 39700 | 39700 | 39700 | 39650 | 79 |
| 498 | 20231020 | 112000 | 2078004300 | 39700 | 39700 | 39700 | 39650 | 166 |
| 499 | 20231020 | 111900 | 2071414600 | 39700 | 39700 | 39700 | 39650 | 73 |
| 500 | 20231020 | 111800 | 2068517250 | 39700 | 39700 | 39700 | 39700 | 109 |
| 501 | 20231020 | 111700 | 2064189950 | 39700 | 39700 | 39700 | 39700 | 117 |
| 502 | 20231020 | 111600 | 2059545050 | 39700 | 39700 | 39700 | 39700 | 53 |
| 503 | 20231020 | 111500 | 2057440950 | 39700 | 39650 | 39700 | 39650 | 1217 |
| 504 | 20231020 | 111400 | 2009159600 | 39650 | 39600 | 39650 | 39600 | 96 |
| 505 | 20231020 | 111300 | 2005353250 | 39600 | 39650 | 39650 | 39600 | 402 |
| 506 | 20231020 | 111200 | 1989430250 | 39650 | 39650 | 39650 | 39650 | 40 |
| 507 | 20231020 | 111100 | 1987844250 | 39650 | 39650 | 39650 | 39650 | 84 |
| 508 | 20231020 | 111000 | 1984513650 | 39650 | 39650 | 39650 | 39600 | 92 |
| 509 | 20231020 | 110900 | 1980867800 | 39650 | 39650 | 39650 | 39650 | 40 |
| 510 | 20231020 | 110800 | 1979281800 | 39600 | 39650 | 39650 | 39600 | 606 |
| 511 | 20231020 | 110700 | 1955279500 | 39650 | 39650 | 39650 | 39650 | 40 |
| 512 | 20231020 | 110600 | 1953693500 | 39650 | 39700 | 39700 | 39600 | 768 |
| 513 | 20231020 | 110500 | 1923252400 | 39700 | 39700 | 39700 | 39700 | 102 |
| 514 | 20231020 | 110400 | 1919203000 | 39650 | 39500 | 39650 | 39500 | 3405 |
| 515 | 20231020 | 110300 | 1784437750 | 39500 | 39500 | 39500 | 39500 | 42 |
| 516 | 20231020 | 110200 | 1782778750 | 39500 | 39500 | 39500 | 39500 | 101 |
| 517 | 20231020 | 110100 | 1778789250 | 39450 | 39500 | 39500 | 39450 | 10 |
| 518 | 20231020 | 110000 | 1778394500 | 39500 | 39500 | 39500 | 39450 | 9 |
| 519 | 20231020 | 105900 | 1778039050 | 39500 | 39500 | 39500 | 39500 | 34 |
| 520 | 20231020 | 105800 | 1776696050 | 39500 | 39500 | 39500 | 39450 | 18 |
| 521 | 20231020 | 105700 | 1775985600 | 39500 | 39500 | 39500 | 39450 | 5 |
| 522 | 20231020 | 105600 | 1775788150 | 39500 | 39500 | 39500 | 39500 | 2 |
| 523 | 20231020 | 105500 | 1775709150 | 39450 | 39500 | 39550 | 39450 | 331 |
| 524 | 20231020 | 105400 | 1762634600 | 39550 | 39500 | 39550 | 39500 | 118 |
| 525 | 20231020 | 105300 | 1757968750 | 39500 | 39500 | 39500 | 39450 | 1294 |
| 526 | 20231020 | 105200 | 1706905800 | 39500 | 39500 | 39500 | 39500 | 73 |
| 527 | 20231020 | 105100 | 1704022300 | 39500 | 39500 | 39500 | 39500 | 46 |
| 528 | 20231020 | 105000 | 1702205300 | 39500 | 39500 | 39500 | 39450 | 138 |
| 529 | 20231020 | 104900 | 1696754350 | 39500 | 39500 | 39500 | 39500 | 505 |
| 530 | 20231020 | 104800 | 1676806850 | 39500 | 39500 | 39500 | 39500 | 29 |
| 531 | 20231020 | 104700 | 1675661350 | 39450 | 39500 | 39500 | 39450 | 76 |
| 532 | 20231020 | 104600 | 1672663000 | 39500 | 39500 | 39500 | 39500 | 2 |
| 533 | 20231020 | 104500 | 1672584000 | 39500 | 39450 | 39500 | 39450 | 2 |
| 534 | 20231020 | 104400 | 1672505050 | 39500 | 39550 | 39550 | 39450 | 690 |
| 535 | 20231020 | 104300 | 1645249900 | 39550 | 39550 | 39550 | 39550 | 36 |
| 536 | 20231020 | 104200 | 1643826100 | 39550 | 39550 | 39550 | 39550 | 135 |
| 537 | 20231020 | 104100 | 1638486850 | 39550 | 39550 | 39550 | 39550 | 3 |
| 538 | 20231020 | 104000 | 1638368200 | 39550 | 39550 | 39550 | 39500 | 20 |
| 539 | 20231020 | 103900 | 1637578000 | 39550 | 39550 | 39550 | 39550 | 50 |
| 540 | 20231020 | 103800 | 1635600500 | 39550 | 39550 | 39550 | 39550 | 2 |
| 541 | 20231020 | 103700 | 1635521400 | 39550 | 39550 | 39550 | 39550 | 35 |
| 542 | 20231020 | 103600 | 1634137150 | 39500 | 39550 | 39550 | 39500 | 250 |
| 543 | 20231020 | 103500 | 1624262050 | 39550 | 39550 | 39550 | 39550 | 2 |
| 544 | 20231020 | 103400 | 1624182950 | 39500 | 39500 | 39550 | 39500 | 529 |
| 545 | 20231020 | 103300 | 1603287350 | 39550 | 39500 | 39550 | 39500 | 146 |
| 546 | 20231020 | 103200 | 1597520300 | 39500 | 39500 | 39500 | 39450 | 114 |
| 547 | 20231020 | 103100 | 1593017350 | 39500 | 39500 | 39550 | 39500 | 238 |
| 548 | 20231020 | 103000 | 1583616200 | 39500 | 39500 | 39500 | 39500 | 299 |
| 549 | 20231020 | 102900 | 1571805700 | 39500 | 39500 | 39500 | 39500 | 332 |
| 550 | 20231020 | 102800 | 1558691700 | 39500 | 39450 | 39500 | 39450 | 522 |
| 551 | 20231020 | 102700 | 1538097850 | 39450 | 39450 | 39500 | 39450 | 521 |
| 552 | 20231020 | 102600 | 1517542850 | 39450 | 39450 | 39450 | 39450 | 16 |
| 553 | 20231020 | 102500 | 1516911650 | 39450 | 39450 | 39450 | 39450 | 3 |
| 554 | 20231020 | 102400 | 1516793300 | 39400 | 39400 | 39400 | 39400 | 269 |
| 555 | 20231020 | 102300 | 1506194700 | 39400 | 39400 | 39400 | 39400 | 60 |
| 556 | 20231020 | 102200 | 1503830700 | 39400 | 39400 | 39400 | 39400 | 174 |
| 557 | 20231020 | 102100 | 1496975100 | 39400 | 39400 | 39400 | 39350 | 759 |
| 558 | 20231020 | 102000 | 1467080500 | 39400 | 39400 | 39400 | 39400 | 94 |
| 559 | 20231020 | 101900 | 1463376900 | 39400 | 39400 | 39400 | 39400 | 41 |
| 560 | 20231020 | 101800 | 1461761500 | 39400 | 39400 | 39400 | 39400 | 43 |
| 561 | 20231020 | 101700 | 1460067300 | 39400 | 39400 | 39400 | 39350 | 118 |
| 562 | 20231020 | 101600 | 1455419600 | 39400 | 39400 | 39400 | 39400 | 29 |
| 563 | 20231020 | 101500 | 1454277000 | 39350 | 39400 | 39400 | 39350 | 27 |
| 564 | 20231020 | 101400 | 1453213950 | 39400 | 39450 | 39450 | 39400 | 238 |
| 565 | 20231020 | 101300 | 1443836700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 566 | 20231020 | 101200 | 1443836700 | 39450 | 39400 | 39450 | 39400 | 397 |
| 567 | 20231020 | 101100 | 1428194800 | 39400 | 39400 | 39400 | 39400 | 1 |
| 568 | 20231020 | 101000 | 1428155400 | 39400 | 39450 | 39450 | 39400 | 293 |
| 569 | 20231020 | 100900 | 1416611150 | 39450 | 39450 | 39450 | 39450 | 3 |
| 570 | 20231020 | 100800 | 1416492800 | 39450 | 39400 | 39450 | 39400 | 3 |
| 571 | 20231020 | 100700 | 1416374500 | 39400 | 39400 | 39400 | 39400 | 120 |
| 572 | 20231020 | 100600 | 1411646500 | 39400 | 39400 | 39400 | 39400 | 517 |
| 573 | 20231020 | 100500 | 1391276700 | 39400 | 39400 | 39400 | 39400 | 49 |
| 574 | 20231020 | 100400 | 1389346100 | 39350 | 39350 | 39350 | 39350 | 388 |
| 575 | 20231020 | 100300 | 1374078300 | 39300 | 39350 | 39400 | 39300 | 589 |
| 576 | 20231020 | 100200 | 1350905550 | 39350 | 39300 | 39350 | 39300 | 1255 |
| 577 | 20231020 | 100100 | 1301567250 | 39300 | 39350 | 39350 | 39300 | 872 |
| 578 | 20231020 | 100000 | 1267295100 | 39350 | 39350 | 39350 | 39300 | 6 |
| 579 | 20231020 | 095900 | 1267059200 | 39350 | 39350 | 39350 | 39350 | 89 |
| 580 | 20231020 | 095800 | 1263557050 | 39300 | 39350 | 39350 | 39300 | 214 |
| 581 | 20231020 | 095700 | 1255146150 | 39350 | 39300 | 39350 | 39300 | 12 |
| 582 | 20231020 | 095600 | 1254674500 | 39350 | 39350 | 39350 | 39350 | 2 |
| 583 | 20231020 | 095500 | 1254595800 | 39300 | 39300 | 39300 | 39300 | 36 |
| 584 | 20231020 | 095400 | 1253181000 | 39300 | 39300 | 39300 | 39300 | 157 |
| 585 | 20231020 | 095300 | 1247010900 | 39300 | 39300 | 39300 | 39300 | 98 |
| 586 | 20231020 | 095200 | 1243159500 | 39300 | 39300 | 39350 | 39300 | 161 |
| 587 | 20231020 | 095100 | 1236832150 | 39300 | 39400 | 39400 | 39300 | 1256 |
| 588 | 20231020 | 095000 | 1187412650 | 39400 | 39400 | 39400 | 39350 | 178 |
| 589 | 20231020 | 094900 | 1180399550 | 39400 | 39400 | 39400 | 39400 | 173 |
| 590 | 20231020 | 094800 | 1173583350 | 39400 | 39400 | 39400 | 39400 | 39 |
| 591 | 20231020 | 094700 | 1172046750 | 39400 | 39450 | 39450 | 39350 | 309 |
| 592 | 20231020 | 094600 | 1159862850 | 39450 | 39350 | 39450 | 39350 | 1196 |
| 593 | 20231020 | 094500 | 1112763750 | 39400 | 39350 | 39400 | 39300 | 888 |
| 594 | 20231020 | 094400 | 1077823700 | 39350 | 39300 | 39350 | 39300 | 102 |
| 595 | 20231020 | 094300 | 1073813700 | 39350 | 39350 | 39400 | 39350 | 1150 |
| 596 | 20231020 | 094200 | 1028560600 | 39400 | 39400 | 39400 | 39400 | 65 |
| 597 | 20231020 | 094100 | 1025999600 | 39400 | 39400 | 39400 | 39350 | 133 |
| 598 | 20231020 | 094000 | 1020763000 | 39400 | 39350 | 39400 | 39350 | 160 |
| 599 | 20231020 | 093900 | 1014465050 | 39400 | 39400 | 39400 | 39350 | 80 |
| 600 | 20231020 | 093800 | 1011316250 | 39400 | 39400 | 39400 | 39400 | 27 |
| 601 | 20231020 | 093700 | 1010252450 | 39400 | 39350 | 39400 | 39350 | 91 |
| 602 | 20231020 | 093600 | 1006670800 | 39350 | 39400 | 39400 | 39350 | 14 |
| 603 | 20231020 | 093500 | 1006119850 | 39400 | 39400 | 39400 | 39400 | 14 |
| 604 | 20231020 | 093400 | 1005568250 | 39400 | 39400 | 39400 | 39400 | 3 |
| 605 | 20231020 | 093300 | 1005450050 | 39350 | 39400 | 39400 | 39350 | 104 |
| 606 | 20231020 | 093200 | 1001357450 | 39400 | 39400 | 39400 | 39350 | 72 |
| 607 | 20231020 | 093100 | 998524100 | 39400 | 39500 | 39500 | 39400 | 820 |
| 608 | 20231020 | 093000 | 966179950 | 39500 | 39250 | 39500 | 39250 | 1251 |
| 609 | 20231020 | 092900 | 916886100 | 39300 | 39300 | 39300 | 39300 | 68 |
| 610 | 20231020 | 092800 | 914213700 | 39300 | 39300 | 39350 | 39300 | 203 |
| 611 | 20231020 | 092700 | 906235500 | 39350 | 39300 | 39350 | 39300 | 2 |
| 612 | 20231020 | 092600 | 906156850 | 39350 | 39400 | 39400 | 39350 | 89 |
| 613 | 20231020 | 092500 | 902654650 | 39350 | 39300 | 39350 | 39300 | 311 |
| 614 | 20231020 | 092400 | 890416950 | 39300 | 39250 | 39400 | 39250 | 1814 |
| 615 | 20231020 | 092300 | 819087250 | 39250 | 39200 | 39250 | 39200 | 355 |
| 616 | 20231020 | 092200 | 805158600 | 39200 | 39250 | 39250 | 39200 | 122 |
| 617 | 20231020 | 092100 | 800373350 | 39250 | 39250 | 39250 | 39250 | 54 |
| 618 | 20231020 | 092000 | 798253850 | 39250 | 39150 | 39250 | 39100 | 2051 |
| 619 | 20231020 | 091900 | 717951950 | 39200 | 39250 | 39250 | 39150 | 2257 |
| 620 | 20231020 | 091800 | 629463000 | 39250 | 39300 | 39300 | 39250 | 298 |
| 621 | 20231020 | 091700 | 617765650 | 39300 | 39300 | 39300 | 39250 | 616 |
| 622 | 20231020 | 091600 | 593560350 | 39300 | 39450 | 39450 | 39300 | 1083 |
| 623 | 20231020 | 091500 | 550905300 | 39450 | 39450 | 39450 | 39450 | 178 |
| 624 | 20231020 | 091400 | 543883200 | 39450 | 39500 | 39500 | 39450 | 635 |
| 625 | 20231020 | 091300 | 518832350 | 39500 | 39550 | 39550 | 39500 | 742 |
| 626 | 20231020 | 091200 | 489523200 | 39550 | 39550 | 39550 | 39500 | 193 |
| 627 | 20231020 | 091100 | 481890550 | 39550 | 39700 | 39700 | 39500 | 705 |
| 628 | 20231020 | 091000 | 453988700 | 39650 | 39650 | 39800 | 39650 | 2960 |
| 629 | 20231020 | 090900 | 336464150 | 39650 | 39650 | 39650 | 39650 | 608 |
| 630 | 20231020 | 090800 | 312356950 | 39650 | 39650 | 39650 | 39650 | 510 |
| 631 | 20231020 | 090700 | 292135450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 632 | 20231020 | 090600 | 292135450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 633 | 20231020 | 090500 | 292135450 | 39650 | 39600 | 39650 | 39600 | 1580 |
| 634 | 20231020 | 090400 | 229495300 | 39600 | 39600 | 39650 | 39600 | 936 |
| 635 | 20231020 | 090300 | 192423500 | 39600 | 39550 | 39600 | 39500 | 560 |
| 636 | 20231020 | 090200 | 170277650 | 39550 | 39550 | 39550 | 39500 | 483 |
| 637 | 20231020 | 090100 | 151189700 | 39550 | 39700 | 39750 | 39550 | 636 |
| 638 | 20231020 | 090000 | 125989250 | 39700 | 39600 | 39700 | 39550 | 3181 |