34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 3 | 20231020 | 192200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231020 | 192100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231020 | 192000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231020 | 191900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231020 | 191800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231020 | 191700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231020 | 191600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231020 | 191500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231020 | 191400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231020 | 191300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231020 | 191200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231020 | 191100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231020 | 191000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231020 | 190900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231020 | 190800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231020 | 190700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231020 | 190600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231020 | 190500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231020 | 190400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231020 | 190300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231020 | 190200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231020 | 190100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231020 | 190000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231020 | 185900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231020 | 185800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231020 | 185700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231020 | 185600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231020 | 185500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231020 | 185400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231020 | 185300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 33 | 20231020 | 185200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231020 | 185100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231020 | 185000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231020 | 184900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231020 | 184800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231020 | 184700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231020 | 184600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231020 | 184500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231020 | 184400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231020 | 184300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231020 | 184200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231020 | 184100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231020 | 184000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231020 | 183900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231020 | 183800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231020 | 183700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231020 | 183600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231020 | 183500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231020 | 183400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231020 | 183300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231020 | 183200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231020 | 183100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231020 | 183000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231020 | 182900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231020 | 182800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231020 | 182700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231020 | 182600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231020 | 182500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231020 | 182400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231020 | 182300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 63 | 20231020 | 182200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231020 | 182100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231020 | 182000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231020 | 181900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231020 | 181800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231020 | 181700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231020 | 181600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231020 | 181500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231020 | 181400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231020 | 181300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231020 | 181200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231020 | 181100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231020 | 181000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231020 | 180900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231020 | 180800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231020 | 180700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231020 | 180600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231020 | 180500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231020 | 180400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231020 | 180300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231020 | 180200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231020 | 180100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231020 | 180000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231020 | 175900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231020 | 175800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231020 | 175700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231020 | 175600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231020 | 175500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231020 | 175400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231020 | 175300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 93 | 20231020 | 175200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231020 | 175100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231020 | 175000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231020 | 174900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231020 | 174800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231020 | 174700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231020 | 174600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231020 | 174500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231020 | 174400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231020 | 174300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231020 | 174200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231020 | 174100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231020 | 174000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231020 | 173900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231020 | 173800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231020 | 173700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231020 | 173600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231020 | 173500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231020 | 173400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231020 | 173300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231020 | 173200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231020 | 173100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231020 | 173000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231020 | 172900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231020 | 172800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231020 | 172700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231020 | 172600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231020 | 172500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231020 | 172400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231020 | 172300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 123 | 20231020 | 172200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231020 | 172100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231020 | 172000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231020 | 171900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231020 | 171800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231020 | 171700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231020 | 171600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231020 | 171500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231020 | 171400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231020 | 171300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231020 | 171200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231020 | 171100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231020 | 171000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231020 | 170900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231020 | 170800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231020 | 170700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231020 | 170600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231020 | 170500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231020 | 170400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231020 | 170300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231020 | 170200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231020 | 170100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231020 | 170000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231020 | 165900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231020 | 165800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231020 | 165700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231020 | 165600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231020 | 165500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231020 | 165400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231020 | 165300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 153 | 20231020 | 165200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231020 | 165100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231020 | 165000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231020 | 164900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231020 | 164800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231020 | 164700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231020 | 164600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231020 | 164500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231020 | 164400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231020 | 164300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231020 | 164200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231020 | 164100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231020 | 164000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231020 | 163900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231020 | 163800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231020 | 163700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231020 | 163600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231020 | 163500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231020 | 163400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231020 | 163300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231020 | 163200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231020 | 163100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231020 | 163000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231020 | 162900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231020 | 162800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231020 | 162700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231020 | 162600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231020 | 162500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231020 | 162400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231020 | 162300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 183 | 20231020 | 162200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231020 | 162100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231020 | 162000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231020 | 161900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231020 | 161800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231020 | 161700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231020 | 161600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231020 | 161500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231020 | 161400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231020 | 161300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231020 | 161200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231020 | 161100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20231020 | 161000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20231020 | 160900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20231020 | 160800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20231020 | 160700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20231020 | 160600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20231020 | 160500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20231020 | 160400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20231020 | 160300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20231020 | 160200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20231020 | 160100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20231020 | 160000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20231020 | 155900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20231020 | 155800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20231020 | 155700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20231020 | 155600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20231020 | 155500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20231020 | 155400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20231020 | 155300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 213 | 20231020 | 155200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20231020 | 155100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20231020 | 155000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20231020 | 154900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20231020 | 154800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20231020 | 154700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20231020 | 154600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20231020 | 154500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20231020 | 154400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20231020 | 154300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20231020 | 154200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20231020 | 154100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20231020 | 154000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20231020 | 153900 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20231020 | 153800 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20231020 | 153700 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20231020 | 153600 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20231020 | 153500 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20231020 | 153400 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20231020 | 153300 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20231020 | 153200 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20231020 | 153100 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20231020 | 153000 | 13448522900 | 22550 | 22550 | 22550 | 22550 | 13687 |
| 236 | 20231020 | 152900 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20231020 | 152800 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20231020 | 152700 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20231020 | 152600 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20231020 | 152500 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20231020 | 152400 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20231020 | 152300 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 243 | 20231020 | 152200 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20231020 | 152100 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20231020 | 152000 | 13139881050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20231020 | 151900 | 13139881050 | 22550 | 22600 | 22650 | 22550 | 4062 |
| 247 | 20231020 | 151800 | 13048193750 | 22600 | 22600 | 22600 | 22600 | 1316 |
| 248 | 20231020 | 151700 | 13018452150 | 22600 | 22600 | 22650 | 22600 | 795 |
| 249 | 20231020 | 151600 | 13000466300 | 22650 | 22600 | 22650 | 22600 | 775 |
| 250 | 20231020 | 151500 | 12982918450 | 22600 | 22600 | 22650 | 22600 | 431 |
| 251 | 20231020 | 151400 | 12973172850 | 22650 | 22650 | 22700 | 22600 | 1361 |
| 252 | 20231020 | 151300 | 12942378650 | 22650 | 22700 | 22700 | 22600 | 1085 |
| 253 | 20231020 | 151200 | 12917805200 | 22700 | 22650 | 22700 | 22650 | 323 |
| 254 | 20231020 | 151100 | 12910476650 | 22700 | 22650 | 22700 | 22600 | 343 |
| 255 | 20231020 | 151000 | 12902700550 | 22700 | 22600 | 22700 | 22550 | 3986 |
| 256 | 20231020 | 150900 | 12812552300 | 22600 | 22550 | 22600 | 22550 | 662 |
| 257 | 20231020 | 150800 | 12797624150 | 22550 | 22550 | 22550 | 22550 | 802 |
| 258 | 20231020 | 150700 | 12779539050 | 22550 | 22550 | 22600 | 22500 | 2414 |
| 259 | 20231020 | 150600 | 12725109500 | 22550 | 22550 | 22550 | 22500 | 2651 |
| 260 | 20231020 | 150500 | 12665329550 | 22550 | 22550 | 22550 | 22550 | 352 |
| 261 | 20231020 | 150400 | 12657391950 | 22550 | 22550 | 22600 | 22500 | 229 |
| 262 | 20231020 | 150300 | 12652222100 | 22550 | 22550 | 22550 | 22550 | 1018 |
| 263 | 20231020 | 150200 | 12629266200 | 22550 | 22550 | 22600 | 22550 | 529 |
| 264 | 20231020 | 150100 | 12617321100 | 22550 | 22550 | 22550 | 22550 | 4177 |
| 265 | 20231020 | 150000 | 12523129750 | 22600 | 22550 | 22600 | 22550 | 1471 |
| 266 | 20231020 | 145900 | 12489958600 | 22600 | 22650 | 22650 | 22600 | 138 |
| 267 | 20231020 | 145800 | 12486839650 | 22600 | 22600 | 22650 | 22550 | 4007 |
| 268 | 20231020 | 145700 | 12396286900 | 22600 | 22600 | 22650 | 22600 | 1392 |
| 269 | 20231020 | 145600 | 12364824200 | 22600 | 22650 | 22650 | 22600 | 277 |
| 270 | 20231020 | 145500 | 12358557250 | 22650 | 22650 | 22700 | 22650 | 2028 |
| 271 | 20231020 | 145400 | 12312621450 | 22650 | 22700 | 22750 | 22650 | 1162 |
| 272 | 20231020 | 145300 | 12286283200 | 22700 | 22750 | 22750 | 22700 | 2953 |
| 273 | 20231020 | 145200 | 12219248900 | 22700 | 22800 | 22800 | 22700 | 2225 |
| 274 | 20231020 | 145100 | 12168633400 | 22800 | 22800 | 22800 | 22750 | 292 |
| 275 | 20231020 | 145000 | 12161989050 | 22800 | 22750 | 22800 | 22750 | 440 |
| 276 | 20231020 | 144900 | 12151978100 | 22750 | 22800 | 22800 | 22750 | 96 |
| 277 | 20231020 | 144800 | 12149791900 | 22750 | 22800 | 22800 | 22750 | 737 |
| 278 | 20231020 | 144700 | 12133003150 | 22800 | 22800 | 22800 | 22750 | 2267 |
| 279 | 20231020 | 144600 | 12081318150 | 22800 | 22750 | 22800 | 22750 | 1905 |
| 280 | 20231020 | 144500 | 12037919150 | 22750 | 22800 | 22800 | 22750 | 530 |
| 281 | 20231020 | 144400 | 12025847700 | 22800 | 22800 | 22800 | 22800 | 1946 |
| 282 | 20231020 | 144300 | 11981478900 | 22800 | 22850 | 22850 | 22800 | 904 |
| 283 | 20231020 | 144200 | 11960863500 | 22850 | 22800 | 22850 | 22800 | 1042 |
| 284 | 20231020 | 144100 | 11937055850 | 22800 | 22800 | 22850 | 22800 | 364 |
| 285 | 20231020 | 144000 | 11928756500 | 22850 | 22800 | 22850 | 22800 | 84 |
| 286 | 20231020 | 143900 | 11926841050 | 22800 | 22800 | 22800 | 22800 | 615 |
| 287 | 20231020 | 143800 | 11912819050 | 22800 | 22850 | 22850 | 22800 | 929 |
| 288 | 20231020 | 143700 | 11891618700 | 22850 | 22850 | 22900 | 22850 | 575 |
| 289 | 20231020 | 143600 | 11878478800 | 22850 | 22900 | 22950 | 22850 | 1462 |
| 290 | 20231020 | 143500 | 11845008950 | 22900 | 22950 | 22950 | 22900 | 1233 |
| 291 | 20231020 | 143400 | 11816747300 | 22950 | 22950 | 22950 | 22950 | 110 |
| 292 | 20231020 | 143300 | 11814222800 | 22950 | 22950 | 23000 | 22950 | 204 |
| 293 | 20231020 | 143200 | 11809537500 | 22950 | 23050 | 23050 | 22950 | 1017 |
| 294 | 20231020 | 143100 | 11786157150 | 23050 | 23050 | 23050 | 23050 | 645 |
| 295 | 20231020 | 143000 | 11771289900 | 23050 | 23000 | 23050 | 23000 | 84 |
| 296 | 20231020 | 142900 | 11769357050 | 23000 | 23000 | 23000 | 23000 | 26 |
| 297 | 20231020 | 142800 | 11768759050 | 23000 | 23000 | 23050 | 23000 | 192 |
| 298 | 20231020 | 142700 | 11764342850 | 23000 | 22950 | 23000 | 22950 | 494 |
| 299 | 20231020 | 142600 | 11752989500 | 23000 | 22950 | 23000 | 22950 | 242 |
| 300 | 20231020 | 142500 | 11747435550 | 22950 | 23000 | 23050 | 22950 | 2706 |
| 301 | 20231020 | 142400 | 11685258700 | 23050 | 23000 | 23050 | 23000 | 340 |
| 302 | 20231020 | 142300 | 11677422250 | 23000 | 23050 | 23050 | 23000 | 219 |
| 303 | 20231020 | 142200 | 11672376400 | 23050 | 23000 | 23050 | 23000 | 160 |
| 304 | 20231020 | 142100 | 11668691100 | 23000 | 23000 | 23000 | 23000 | 137 |
| 305 | 20231020 | 142000 | 11665540100 | 23000 | 22900 | 23000 | 22900 | 610 |
| 306 | 20231020 | 141900 | 11651532500 | 22900 | 22900 | 22900 | 22900 | 143 |
| 307 | 20231020 | 141800 | 11648257800 | 22900 | 22900 | 22950 | 22900 | 112 |
| 308 | 20231020 | 141700 | 11645688000 | 22950 | 22900 | 22950 | 22900 | 383 |
| 309 | 20231020 | 141600 | 11636906000 | 22900 | 22900 | 22950 | 22900 | 684 |
| 310 | 20231020 | 141500 | 11621226750 | 22900 | 22850 | 22900 | 22850 | 56 |
| 311 | 20231020 | 141400 | 11619944550 | 22850 | 22850 | 22850 | 22850 | 248 |
| 312 | 20231020 | 141300 | 11614277750 | 22900 | 22900 | 22950 | 22900 | 99 |
| 313 | 20231020 | 141200 | 11612010100 | 22900 | 22950 | 22950 | 22900 | 350 |
| 314 | 20231020 | 141100 | 11603986050 | 22950 | 22900 | 22950 | 22900 | 552 |
| 315 | 20231020 | 141000 | 11591344950 | 22900 | 22900 | 22900 | 22900 | 386 |
| 316 | 20231020 | 140900 | 11582505550 | 22900 | 22900 | 22900 | 22850 | 1604 |
| 317 | 20231020 | 140800 | 11545825850 | 22900 | 22900 | 22950 | 22800 | 2648 |
| 318 | 20231020 | 140700 | 11485250050 | 22850 | 22900 | 22900 | 22850 | 215 |
| 319 | 20231020 | 140600 | 11480329650 | 22900 | 22900 | 22900 | 22900 | 442 |
| 320 | 20231020 | 140500 | 11470207850 | 22900 | 23000 | 23000 | 22900 | 838 |
| 321 | 20231020 | 140400 | 11451006100 | 22950 | 22950 | 23000 | 22900 | 2303 |
| 322 | 20231020 | 140300 | 11398198300 | 23000 | 22950 | 23000 | 22950 | 381 |
| 323 | 20231020 | 140200 | 11389454250 | 22950 | 23000 | 23000 | 22900 | 2172 |
| 324 | 20231020 | 140100 | 11339615750 | 22950 | 23000 | 23000 | 22950 | 2135 |
| 325 | 20231020 | 140000 | 11290537500 | 23000 | 23050 | 23050 | 22950 | 2926 |
| 326 | 20231020 | 135900 | 11223249450 | 23050 | 23200 | 23200 | 23000 | 4626 |
| 327 | 20231020 | 135800 | 11116427100 | 23100 | 23100 | 23200 | 23050 | 1013 |
| 328 | 20231020 | 135700 | 11093018950 | 23100 | 23050 | 23100 | 23050 | 1711 |
| 329 | 20231020 | 135600 | 11053530400 | 23050 | 23150 | 23150 | 23050 | 5711 |
| 330 | 20231020 | 135500 | 10921575950 | 23100 | 23100 | 23150 | 23100 | 655 |
| 331 | 20231020 | 135400 | 10906437150 | 23150 | 23200 | 23200 | 23150 | 375 |
| 332 | 20231020 | 135300 | 10897755600 | 23150 | 23100 | 23150 | 23100 | 464 |
| 333 | 20231020 | 135200 | 10887015750 | 23050 | 23050 | 23150 | 23050 | 630 |
| 334 | 20231020 | 135100 | 10872463800 | 23100 | 23100 | 23100 | 23050 | 60 |
| 335 | 20231020 | 135000 | 10871079300 | 23100 | 23100 | 23100 | 23050 | 321 |
| 336 | 20231020 | 134900 | 10863679650 | 23100 | 23050 | 23100 | 23050 | 568 |
| 337 | 20231020 | 134800 | 10850575950 | 23050 | 23050 | 23100 | 23000 | 471 |
| 338 | 20231020 | 134700 | 10839723650 | 23050 | 23200 | 23250 | 23050 | 7894 |
| 339 | 20231020 | 134600 | 10657084800 | 23200 | 23200 | 23250 | 23150 | 1828 |
| 340 | 20231020 | 134500 | 10614652600 | 23200 | 23200 | 23200 | 23150 | 1060 |
| 341 | 20231020 | 134400 | 10590064900 | 23200 | 23200 | 23200 | 23150 | 306 |
| 342 | 20231020 | 134300 | 10582973350 | 23200 | 23150 | 23200 | 23150 | 1927 |
| 343 | 20231020 | 134200 | 10538269550 | 23200 | 23150 | 23200 | 23150 | 1324 |
| 344 | 20231020 | 134100 | 10507557800 | 23150 | 23150 | 23200 | 23150 | 314 |
| 345 | 20231020 | 134000 | 10500283650 | 23150 | 23150 | 23200 | 23150 | 1433 |
| 346 | 20231020 | 133900 | 10467109650 | 23150 | 23100 | 23150 | 23100 | 687 |
| 347 | 20231020 | 133800 | 10451235850 | 23100 | 23150 | 23150 | 23050 | 745 |
| 348 | 20231020 | 133700 | 10434040950 | 23150 | 23150 | 23150 | 23100 | 4208 |
| 349 | 20231020 | 133600 | 10336772800 | 23150 | 23100 | 23200 | 23100 | 10972 |
| 350 | 20231020 | 133500 | 10082485500 | 23100 | 23100 | 23100 | 23050 | 971 |
| 351 | 20231020 | 133400 | 10060061950 | 23100 | 23050 | 23100 | 23050 | 1731 |
| 352 | 20231020 | 133300 | 10020109450 | 23000 | 23050 | 23050 | 23000 | 599 |
| 353 | 20231020 | 133200 | 10006314900 | 23050 | 23000 | 23050 | 23000 | 2243 |
| 354 | 20231020 | 133100 | 9954720000 | 22950 | 22950 | 22950 | 22950 | 1540 |
| 355 | 20231020 | 133000 | 9919377000 | 22900 | 22900 | 22900 | 22900 | 590 |
| 356 | 20231020 | 132900 | 9905866000 | 22950 | 22900 | 22950 | 22850 | 1768 |
| 357 | 20231020 | 132800 | 9865379550 | 22900 | 22850 | 22900 | 22800 | 1779 |
| 358 | 20231020 | 132700 | 9824724000 | 22800 | 22800 | 22850 | 22800 | 79 |
| 359 | 20231020 | 132600 | 9822921450 | 22800 | 22800 | 22800 | 22800 | 257 |
| 360 | 20231020 | 132500 | 9817061850 | 22800 | 22800 | 22800 | 22750 | 741 |
| 361 | 20231020 | 132400 | 9800177050 | 22750 | 22800 | 22850 | 22750 | 668 |
| 362 | 20231020 | 132300 | 9784918450 | 22800 | 22800 | 22850 | 22800 | 767 |
| 363 | 20231020 | 132200 | 9767424050 | 22800 | 22800 | 22800 | 22800 | 749 |
| 364 | 20231020 | 132100 | 9750346850 | 22800 | 22800 | 22800 | 22750 | 1139 |
| 365 | 20231020 | 132000 | 9724381950 | 22800 | 22800 | 22800 | 22750 | 362 |
| 366 | 20231020 | 131900 | 9716129850 | 22800 | 22800 | 22800 | 22750 | 1060 |
| 367 | 20231020 | 131800 | 9691963250 | 22750 | 22800 | 22800 | 22750 | 168 |
| 368 | 20231020 | 131700 | 9688140600 | 22800 | 22750 | 22800 | 22750 | 465 |
| 369 | 20231020 | 131600 | 9677550050 | 22750 | 22800 | 22800 | 22750 | 259 |
| 370 | 20231020 | 131500 | 9671649850 | 22800 | 22800 | 22850 | 22800 | 422 |
| 371 | 20231020 | 131400 | 9662025750 | 22750 | 22800 | 22800 | 22750 | 165 |
| 372 | 20231020 | 131300 | 9658267950 | 22800 | 22800 | 22800 | 22800 | 288 |
| 373 | 20231020 | 131200 | 9651701550 | 22750 | 22750 | 22750 | 22750 | 651 |
| 374 | 20231020 | 131100 | 9636891300 | 22750 | 22800 | 22800 | 22750 | 242 |
| 375 | 20231020 | 131000 | 9631385700 | 22800 | 22800 | 22800 | 22700 | 319 |
| 376 | 20231020 | 130900 | 9624125850 | 22800 | 22750 | 22800 | 22750 | 1409 |
| 377 | 20231020 | 130800 | 9592069700 | 22800 | 22800 | 22800 | 22750 | 825 |
| 378 | 20231020 | 130700 | 9573266800 | 22850 | 22900 | 22900 | 22750 | 2456 |
| 379 | 20231020 | 130600 | 9517221350 | 22900 | 22900 | 22900 | 22850 | 1824 |
| 380 | 20231020 | 130500 | 9475504750 | 22900 | 22950 | 23000 | 22900 | 6861 |
| 381 | 20231020 | 130400 | 9318288350 | 22950 | 22850 | 22950 | 22850 | 1424 |
| 382 | 20231020 | 130300 | 9285684900 | 22850 | 22900 | 22900 | 22850 | 445 |
| 383 | 20231020 | 130200 | 9275498500 | 22900 | 22800 | 22900 | 22800 | 1475 |
| 384 | 20231020 | 130100 | 9241848400 | 22800 | 22750 | 22800 | 22700 | 662 |
| 385 | 20231020 | 130000 | 9226786950 | 22700 | 22750 | 22750 | 22700 | 1519 |
| 386 | 20231020 | 125900 | 9192233900 | 22750 | 22750 | 22750 | 22700 | 276 |
| 387 | 20231020 | 125800 | 9185956400 | 22750 | 22700 | 22750 | 22700 | 70 |
| 388 | 20231020 | 125700 | 9184365900 | 22700 | 22750 | 22750 | 22700 | 661 |
| 389 | 20231020 | 125600 | 9169338950 | 22750 | 22700 | 22750 | 22700 | 413 |
| 390 | 20231020 | 125500 | 9159946600 | 22750 | 22750 | 22750 | 22750 | 102 |
| 391 | 20231020 | 125400 | 9157626100 | 22700 | 22750 | 22750 | 22700 | 561 |
| 392 | 20231020 | 125300 | 9144873650 | 22750 | 22750 | 22750 | 22750 | 526 |
| 393 | 20231020 | 125200 | 9132907150 | 22750 | 22750 | 22750 | 22700 | 687 |
| 394 | 20231020 | 125100 | 9117279400 | 22750 | 22750 | 22750 | 22700 | 316 |
| 395 | 20231020 | 125000 | 9110098150 | 22750 | 22800 | 22800 | 22750 | 1360 |
| 396 | 20231020 | 124900 | 9079158050 | 22800 | 22700 | 22800 | 22700 | 419 |
| 397 | 20231020 | 124800 | 9069627850 | 22700 | 22700 | 22700 | 22650 | 740 |
| 398 | 20231020 | 124700 | 9052834000 | 22650 | 22700 | 22700 | 22650 | 607 |
| 399 | 20231020 | 124600 | 9039084750 | 22650 | 22700 | 22700 | 22650 | 80 |
| 400 | 20231020 | 124500 | 9037271500 | 22700 | 22650 | 22700 | 22650 | 150 |
| 401 | 20231020 | 124400 | 9033871400 | 22650 | 22650 | 22700 | 22650 | 267 |
| 402 | 20231020 | 124300 | 9027822350 | 22650 | 22600 | 22650 | 22600 | 562 |
| 403 | 20231020 | 124200 | 9015094550 | 22650 | 22600 | 22650 | 22600 | 821 |
| 404 | 20231020 | 124100 | 8996503300 | 22600 | 22650 | 22650 | 22600 | 50 |
| 405 | 20231020 | 124000 | 8995372800 | 22650 | 22650 | 22650 | 22600 | 469 |
| 406 | 20231020 | 123900 | 8984756100 | 22700 | 22650 | 22700 | 22650 | 193 |
| 407 | 20231020 | 123800 | 8980384600 | 22650 | 22650 | 22650 | 22650 | 431 |
| 408 | 20231020 | 123700 | 8970622450 | 22700 | 22650 | 22700 | 22650 | 265 |
| 409 | 20231020 | 123600 | 8964619100 | 22600 | 22700 | 22700 | 22600 | 1806 |
| 410 | 20231020 | 123500 | 8923679500 | 22700 | 22700 | 22700 | 22650 | 115 |
| 411 | 20231020 | 123400 | 8921073400 | 22650 | 22650 | 22700 | 22650 | 347 |
| 412 | 20231020 | 123300 | 8913203500 | 22700 | 22650 | 22700 | 22650 | 163 |
| 413 | 20231020 | 123200 | 8909510950 | 22700 | 22700 | 22700 | 22650 | 6 |
| 414 | 20231020 | 123100 | 8909374800 | 22700 | 22700 | 22750 | 22700 | 1716 |
| 415 | 20231020 | 123000 | 8870387250 | 22700 | 22650 | 22700 | 22650 | 1487 |
| 416 | 20231020 | 122900 | 8836638350 | 22700 | 22700 | 22700 | 22650 | 755 |
| 417 | 20231020 | 122800 | 8819501750 | 22650 | 22700 | 22700 | 22650 | 132 |
| 418 | 20231020 | 122700 | 8816509600 | 22650 | 22700 | 22700 | 22650 | 332 |
| 419 | 20231020 | 122600 | 8808982300 | 22650 | 22650 | 22700 | 22600 | 626 |
| 420 | 20231020 | 122500 | 8794799450 | 22650 | 22600 | 22650 | 22600 | 307 |
| 421 | 20231020 | 122400 | 8787852250 | 22600 | 22600 | 22650 | 22600 | 1455 |
| 422 | 20231020 | 122300 | 8754966250 | 22600 | 22650 | 22650 | 22600 | 1172 |
| 423 | 20231020 | 122200 | 8728478000 | 22650 | 22650 | 22700 | 22650 | 1224 |
| 424 | 20231020 | 122100 | 8700749350 | 22700 | 22700 | 22700 | 22700 | 172 |
| 425 | 20231020 | 122000 | 8696844950 | 22700 | 22700 | 22700 | 22650 | 300 |
| 426 | 20231020 | 121900 | 8690042650 | 22700 | 22650 | 22700 | 22650 | 277 |
| 427 | 20231020 | 121800 | 8683756650 | 22700 | 22750 | 22750 | 22700 | 876 |
| 428 | 20231020 | 121700 | 8663870900 | 22750 | 22800 | 22800 | 22750 | 533 |
| 429 | 20231020 | 121600 | 8651739750 | 22800 | 22750 | 22800 | 22750 | 2120 |
| 430 | 20231020 | 121500 | 8603423400 | 22750 | 22850 | 22900 | 22750 | 4624 |
| 431 | 20231020 | 121400 | 8498034450 | 22850 | 22800 | 22850 | 22800 | 2999 |
| 432 | 20231020 | 121300 | 8429548100 | 22800 | 22750 | 22800 | 22750 | 802 |
| 433 | 20231020 | 121200 | 8411281550 | 22750 | 22750 | 22750 | 22700 | 951 |
| 434 | 20231020 | 121100 | 8389647800 | 22750 | 22700 | 22750 | 22700 | 418 |
| 435 | 20231020 | 121000 | 8380142600 | 22750 | 22650 | 22750 | 22650 | 920 |
| 436 | 20231020 | 120900 | 8359257200 | 22650 | 22700 | 22700 | 22650 | 112 |
| 437 | 20231020 | 120800 | 8356718600 | 22650 | 22700 | 22700 | 22650 | 241 |
| 438 | 20231020 | 120700 | 8351250800 | 22700 | 22700 | 22750 | 22650 | 767 |
| 439 | 20231020 | 120600 | 8333841200 | 22650 | 22650 | 22700 | 22650 | 861 |
| 440 | 20231020 | 120500 | 8314303050 | 22650 | 22700 | 22700 | 22650 | 1220 |
| 441 | 20231020 | 120400 | 8286629750 | 22700 | 22650 | 22750 | 22650 | 423 |
| 442 | 20231020 | 120300 | 8277016600 | 22750 | 22650 | 22750 | 22650 | 1264 |
| 443 | 20231020 | 120200 | 8248360700 | 22600 | 22600 | 22650 | 22600 | 330 |
| 444 | 20231020 | 120100 | 8240902600 | 22600 | 22600 | 22700 | 22600 | 1191 |
| 445 | 20231020 | 120000 | 8213923500 | 22650 | 22600 | 22650 | 22600 | 1351 |
| 446 | 20231020 | 115900 | 8183351150 | 22600 | 22650 | 22650 | 22600 | 2628 |
| 447 | 20231020 | 115800 | 8123926900 | 22650 | 22650 | 22650 | 22550 | 4951 |
| 448 | 20231020 | 115700 | 8012002800 | 22600 | 22550 | 22600 | 22550 | 1456 |
| 449 | 20231020 | 115600 | 7979143800 | 22500 | 22500 | 22550 | 22500 | 227 |
| 450 | 20231020 | 115500 | 7974036050 | 22550 | 22500 | 22550 | 22500 | 218 |
| 451 | 20231020 | 115400 | 7969127100 | 22500 | 22500 | 22550 | 22500 | 301 |
| 452 | 20231020 | 115300 | 7962350600 | 22500 | 22500 | 22500 | 22450 | 2072 |
| 453 | 20231020 | 115200 | 7915734850 | 22500 | 22450 | 22500 | 22400 | 1870 |
| 454 | 20231020 | 115100 | 7873727050 | 22450 | 22400 | 22450 | 22350 | 1742 |
| 455 | 20231020 | 115000 | 7834702800 | 22400 | 22300 | 22400 | 22300 | 157 |
| 456 | 20231020 | 114900 | 7831198500 | 22400 | 22300 | 22400 | 22250 | 3227 |
| 457 | 20231020 | 114800 | 7759167550 | 22250 | 22250 | 22250 | 22250 | 623 |
| 458 | 20231020 | 114700 | 7745305800 | 22250 | 22250 | 22250 | 22250 | 2727 |
| 459 | 20231020 | 114600 | 7684630050 | 22250 | 22300 | 22300 | 22250 | 680 |
| 460 | 20231020 | 114500 | 7669472750 | 22300 | 22300 | 22300 | 22250 | 223 |
| 461 | 20231020 | 114400 | 7664501150 | 22300 | 22300 | 22300 | 22250 | 1307 |
| 462 | 20231020 | 114300 | 7635355150 | 22300 | 22300 | 22300 | 22250 | 771 |
| 463 | 20231020 | 114200 | 7618169800 | 22300 | 22300 | 22350 | 22300 | 20 |
| 464 | 20231020 | 114100 | 7617723750 | 22300 | 22300 | 22300 | 22300 | 446 |
| 465 | 20231020 | 114000 | 7607777950 | 22300 | 22300 | 22300 | 22300 | 378 |
| 466 | 20231020 | 113900 | 7599348550 | 22300 | 22300 | 22350 | 22300 | 2654 |
| 467 | 20231020 | 113800 | 7540163050 | 22300 | 22300 | 22350 | 22300 | 155 |
| 468 | 20231020 | 113700 | 7536706500 | 22300 | 22300 | 22350 | 22300 | 219 |
| 469 | 20231020 | 113600 | 7531822200 | 22300 | 22300 | 22300 | 22300 | 270 |
| 470 | 20231020 | 113500 | 7525801200 | 22350 | 22300 | 22350 | 22300 | 184 |
| 471 | 20231020 | 113400 | 7521691400 | 22350 | 22300 | 22350 | 22300 | 182 |
| 472 | 20231020 | 113300 | 7517632600 | 22300 | 22300 | 22350 | 22250 | 409 |
| 473 | 20231020 | 113200 | 7508515650 | 22300 | 22300 | 22300 | 22250 | 3377 |
| 474 | 20231020 | 113100 | 7433236300 | 22300 | 22250 | 22300 | 22250 | 101 |
| 475 | 20231020 | 113000 | 7430988050 | 22250 | 22250 | 22300 | 22250 | 84 |
| 476 | 20231020 | 112900 | 7429118750 | 22250 | 22250 | 22250 | 22250 | 116 |
| 477 | 20231020 | 112800 | 7426537750 | 22250 | 22250 | 22300 | 22250 | 266 |
| 478 | 20231020 | 112700 | 7420611600 | 22300 | 22250 | 22300 | 22250 | 204 |
| 479 | 20231020 | 112600 | 7416070350 | 22250 | 22250 | 22300 | 22250 | 807 |
| 480 | 20231020 | 112500 | 7398080800 | 22250 | 22250 | 22250 | 22250 | 122 |
| 481 | 20231020 | 112400 | 7395366300 | 22250 | 22200 | 22250 | 22200 | 74 |
| 482 | 20231020 | 112300 | 7393720350 | 22200 | 22300 | 22300 | 22200 | 1042 |
| 483 | 20231020 | 112200 | 7370547500 | 22250 | 22300 | 22300 | 22250 | 315 |
| 484 | 20231020 | 112100 | 7363537150 | 22250 | 22250 | 22300 | 22250 | 497 |
| 485 | 20231020 | 112000 | 7352477300 | 22250 | 22250 | 22250 | 22250 | 1256 |
| 486 | 20231020 | 111900 | 7324531300 | 22250 | 22250 | 22300 | 22250 | 263 |
| 487 | 20231020 | 111800 | 7318678600 | 22300 | 22300 | 22350 | 22200 | 4543 |
| 488 | 20231020 | 111700 | 7217505350 | 22300 | 22250 | 22300 | 22250 | 337 |
| 489 | 20231020 | 111600 | 7209994650 | 22250 | 22300 | 22350 | 22250 | 937 |
| 490 | 20231020 | 111500 | 7189099500 | 22300 | 22350 | 22350 | 22300 | 660 |
| 491 | 20231020 | 111400 | 7174349550 | 22300 | 22300 | 22300 | 22300 | 672 |
| 492 | 20231020 | 111300 | 7159363950 | 22300 | 22300 | 22350 | 22250 | 635 |
| 493 | 20231020 | 111200 | 7145204850 | 22300 | 22350 | 22350 | 22250 | 5044 |
| 494 | 20231020 | 111100 | 7032615350 | 22400 | 22350 | 22400 | 22350 | 197 |
| 495 | 20231020 | 111000 | 7028210700 | 22350 | 22400 | 22400 | 22350 | 295 |
| 496 | 20231020 | 110900 | 7021608650 | 22400 | 22350 | 22400 | 22350 | 191 |
| 497 | 20231020 | 110800 | 7017335650 | 22400 | 22350 | 22400 | 22350 | 185 |
| 498 | 20231020 | 110700 | 7013200100 | 22300 | 22400 | 22400 | 22300 | 3543 |
| 499 | 20231020 | 110600 | 6934016050 | 22400 | 22400 | 22400 | 22350 | 212 |
| 500 | 20231020 | 110500 | 6929267750 | 22450 | 22400 | 22450 | 22350 | 990 |
| 501 | 20231020 | 110400 | 6907091350 | 22400 | 22400 | 22400 | 22350 | 614 |
| 502 | 20231020 | 110300 | 6893343250 | 22400 | 22400 | 22450 | 22350 | 1677 |
| 503 | 20231020 | 110200 | 6855780250 | 22400 | 22400 | 22450 | 22400 | 453 |
| 504 | 20231020 | 110100 | 6845620550 | 22450 | 22450 | 22500 | 22450 | 1171 |
| 505 | 20231020 | 110000 | 6819298900 | 22450 | 22450 | 22450 | 22400 | 2215 |
| 506 | 20231020 | 105900 | 6769576850 | 22500 | 22500 | 22550 | 22500 | 514 |
| 507 | 20231020 | 105800 | 6758009350 | 22500 | 22500 | 22500 | 22450 | 514 |
| 508 | 20231020 | 105700 | 6746448800 | 22500 | 22500 | 22500 | 22450 | 420 |
| 509 | 20231020 | 105600 | 6737008300 | 22500 | 22500 | 22550 | 22450 | 972 |
| 510 | 20231020 | 105500 | 6715104000 | 22500 | 22450 | 22500 | 22450 | 352 |
| 511 | 20231020 | 105400 | 6707192500 | 22450 | 22500 | 22500 | 22450 | 492 |
| 512 | 20231020 | 105300 | 6696132900 | 22450 | 22450 | 22500 | 22400 | 818 |
| 513 | 20231020 | 105200 | 6677770700 | 22400 | 22400 | 22500 | 22400 | 704 |
| 514 | 20231020 | 105100 | 6661977050 | 22400 | 22450 | 22450 | 22400 | 6801 |
| 515 | 20231020 | 105000 | 6509588650 | 22450 | 22450 | 22500 | 22400 | 4369 |
| 516 | 20231020 | 104900 | 6411315650 | 22450 | 22450 | 22450 | 22400 | 717 |
| 517 | 20231020 | 104800 | 6395227100 | 22450 | 22400 | 22450 | 22400 | 939 |
| 518 | 20231020 | 104700 | 6374148050 | 22450 | 22450 | 22450 | 22400 | 595 |
| 519 | 20231020 | 104600 | 6360795450 | 22450 | 22450 | 22500 | 22450 | 777 |
| 520 | 20231020 | 104500 | 6343348150 | 22400 | 22500 | 22500 | 22400 | 124 |
| 521 | 20231020 | 104400 | 6340562950 | 22400 | 22400 | 22450 | 22400 | 1154 |
| 522 | 20231020 | 104300 | 6314666050 | 22450 | 22400 | 22450 | 22400 | 294 |
| 523 | 20231020 | 104200 | 6308073350 | 22450 | 22450 | 22450 | 22400 | 734 |
| 524 | 20231020 | 104100 | 6291623700 | 22400 | 22400 | 22450 | 22350 | 745 |
| 525 | 20231020 | 104000 | 6274929550 | 22350 | 22400 | 22450 | 22350 | 1380 |
| 526 | 20231020 | 103900 | 6244018000 | 22400 | 22400 | 22450 | 22400 | 659 |
| 527 | 20231020 | 103800 | 6229235850 | 22450 | 22450 | 22450 | 22400 | 286 |
| 528 | 20231020 | 103700 | 6222828400 | 22450 | 22350 | 22450 | 22350 | 1216 |
| 529 | 20231020 | 103600 | 6195596900 | 22350 | 22400 | 22400 | 22350 | 115 |
| 530 | 20231020 | 103500 | 6193024500 | 22400 | 22400 | 22400 | 22350 | 1000 |
| 531 | 20231020 | 103400 | 6170671000 | 22350 | 22350 | 22400 | 22300 | 1159 |
| 532 | 20231020 | 103300 | 6144746200 | 22350 | 22350 | 22400 | 22300 | 564 |
| 533 | 20231020 | 103200 | 6132139050 | 22350 | 22350 | 22350 | 22300 | 390 |
| 534 | 20231020 | 103100 | 6123434400 | 22350 | 22350 | 22400 | 22300 | 1880 |
| 535 | 20231020 | 103000 | 6081408950 | 22350 | 22400 | 22400 | 22350 | 2815 |
| 536 | 20231020 | 102900 | 6018476850 | 22400 | 22400 | 22400 | 22350 | 887 |
| 537 | 20231020 | 102800 | 5998609950 | 22400 | 22350 | 22400 | 22300 | 1282 |
| 538 | 20231020 | 102700 | 5969956450 | 22400 | 22400 | 22400 | 22250 | 5345 |
| 539 | 20231020 | 102600 | 5850781950 | 22350 | 22450 | 22450 | 22350 | 408 |
| 540 | 20231020 | 102500 | 5841632150 | 22400 | 22400 | 22400 | 22350 | 789 |
| 541 | 20231020 | 102400 | 5823958750 | 22400 | 22450 | 22450 | 22400 | 621 |
| 542 | 20231020 | 102300 | 5810048000 | 22450 | 22450 | 22450 | 22350 | 3341 |
| 543 | 20231020 | 102200 | 5735338500 | 22450 | 22400 | 22450 | 22400 | 355 |
| 544 | 20231020 | 102100 | 5727374650 | 22400 | 22450 | 22500 | 22350 | 3888 |
| 545 | 20231020 | 102000 | 5640336050 | 22500 | 22450 | 22500 | 22450 | 360 |
| 546 | 20231020 | 101900 | 5632249500 | 22450 | 22450 | 22500 | 22450 | 1008 |
| 547 | 20231020 | 101800 | 5609597500 | 22450 | 22400 | 22450 | 22400 | 359 |
| 548 | 20231020 | 101700 | 5601546150 | 22400 | 22400 | 22450 | 22400 | 399 |
| 549 | 20231020 | 101600 | 5592606450 | 22400 | 22400 | 22500 | 22400 | 1647 |
| 550 | 20231020 | 101500 | 5555632450 | 22400 | 22400 | 22450 | 22400 | 1942 |
| 551 | 20231020 | 101400 | 5512119800 | 22400 | 22400 | 22450 | 22400 | 879 |
| 552 | 20231020 | 101300 | 5492388350 | 22450 | 22350 | 22450 | 22350 | 586 |
| 553 | 20231020 | 101200 | 5479244350 | 22350 | 22400 | 22400 | 22350 | 1244 |
| 554 | 20231020 | 101100 | 5451437550 | 22350 | 22450 | 22450 | 22350 | 885 |
| 555 | 20231020 | 101000 | 5431638750 | 22450 | 22500 | 22550 | 22400 | 1155 |
| 556 | 20231020 | 100900 | 5405708750 | 22550 | 22550 | 22550 | 22500 | 343 |
| 557 | 20231020 | 100800 | 5397983700 | 22550 | 22500 | 22550 | 22500 | 297 |
| 558 | 20231020 | 100700 | 5391300650 | 22500 | 22500 | 22550 | 22350 | 2147 |
| 559 | 20231020 | 100600 | 5343025450 | 22550 | 22500 | 22550 | 22500 | 85 |
| 560 | 20231020 | 100500 | 5341111950 | 22500 | 22600 | 22600 | 22500 | 1711 |
| 561 | 20231020 | 100400 | 5302589000 | 22600 | 22550 | 22600 | 22550 | 603 |
| 562 | 20231020 | 100300 | 5288981700 | 22550 | 22550 | 22600 | 22500 | 1834 |
| 563 | 20231020 | 100200 | 5247599800 | 22550 | 22600 | 22600 | 22500 | 2075 |
| 564 | 20231020 | 100100 | 5200772450 | 22600 | 22500 | 22600 | 22450 | 2465 |
| 565 | 20231020 | 100000 | 5145259250 | 22500 | 22300 | 22500 | 22300 | 1890 |
| 566 | 20231020 | 095900 | 5102844700 | 22300 | 22350 | 22400 | 22250 | 13037 |
| 567 | 20231020 | 095800 | 4812083050 | 22300 | 22400 | 22400 | 22300 | 6992 |
| 568 | 20231020 | 095700 | 4655745900 | 22450 | 22500 | 22500 | 22400 | 7168 |
| 569 | 20231020 | 095600 | 4494898800 | 22450 | 22500 | 22550 | 22450 | 1606 |
| 570 | 20231020 | 095500 | 4458764700 | 22500 | 22550 | 22550 | 22450 | 4044 |
| 571 | 20231020 | 095400 | 4367774700 | 22550 | 22500 | 22550 | 22500 | 1563 |
| 572 | 20231020 | 095300 | 4332607150 | 22500 | 22550 | 22550 | 22500 | 381 |
| 573 | 20231020 | 095200 | 4324032850 | 22550 | 22500 | 22550 | 22500 | 735 |
| 574 | 20231020 | 095100 | 4307493350 | 22450 | 22500 | 22500 | 22450 | 4708 |
| 575 | 20231020 | 095000 | 4201637350 | 22450 | 22500 | 22550 | 22450 | 3104 |
| 576 | 20231020 | 094900 | 4131811100 | 22550 | 22550 | 22600 | 22500 | 3619 |
| 577 | 20231020 | 094800 | 4050323450 | 22500 | 22600 | 22600 | 22500 | 2058 |
| 578 | 20231020 | 094700 | 4003886600 | 22600 | 22600 | 22600 | 22550 | 1026 |
| 579 | 20231020 | 094600 | 3980725000 | 22550 | 22600 | 22650 | 22500 | 2879 |
| 580 | 20231020 | 094500 | 3915801650 | 22550 | 22600 | 22600 | 22550 | 1776 |
| 581 | 20231020 | 094400 | 3875689000 | 22600 | 22600 | 22600 | 22550 | 1337 |
| 582 | 20231020 | 094300 | 3845484400 | 22550 | 22550 | 22600 | 22500 | 2850 |
| 583 | 20231020 | 094200 | 3781140100 | 22500 | 22550 | 22550 | 22500 | 4002 |
| 584 | 20231020 | 094100 | 3690949950 | 22550 | 22600 | 22650 | 22500 | 8757 |
| 585 | 20231020 | 094000 | 3493494050 | 22600 | 22700 | 22700 | 22600 | 820 |
| 586 | 20231020 | 093900 | 3474959200 | 22700 | 22750 | 22800 | 22500 | 16949 |
| 587 | 20231020 | 093800 | 3092184450 | 22750 | 22700 | 22750 | 22700 | 439 |
| 588 | 20231020 | 093700 | 3082206500 | 22700 | 22800 | 22850 | 22650 | 5866 |
| 589 | 20231020 | 093600 | 2948959250 | 22800 | 22750 | 22850 | 22700 | 2677 |
| 590 | 20231020 | 093500 | 2887980200 | 22750 | 22700 | 22750 | 22700 | 2655 |
| 591 | 20231020 | 093400 | 2827691100 | 22700 | 22750 | 22750 | 22700 | 946 |
| 592 | 20231020 | 093300 | 2806213250 | 22750 | 22800 | 22800 | 22750 | 2098 |
| 593 | 20231020 | 093200 | 2758475700 | 22800 | 22900 | 22900 | 22800 | 2537 |
| 594 | 20231020 | 093100 | 2700591550 | 22850 | 22950 | 22950 | 22850 | 689 |
| 595 | 20231020 | 093000 | 2684817200 | 22900 | 22900 | 22900 | 22900 | 673 |
| 596 | 20231020 | 092900 | 2669405500 | 22900 | 22850 | 22900 | 22850 | 2819 |
| 597 | 20231020 | 092800 | 2604973750 | 22900 | 22950 | 22950 | 22850 | 286 |
| 598 | 20231020 | 092700 | 2598425000 | 22950 | 23000 | 23000 | 22900 | 795 |
| 599 | 20231020 | 092600 | 2580178150 | 23000 | 22900 | 23000 | 22850 | 3374 |
| 600 | 20231020 | 092500 | 2502847400 | 22900 | 22800 | 22900 | 22800 | 3362 |
| 601 | 20231020 | 092400 | 2426163950 | 22900 | 22900 | 22900 | 22800 | 1664 |
| 602 | 20231020 | 092300 | 2388189850 | 22900 | 22800 | 22900 | 22750 | 2163 |
| 603 | 20231020 | 092200 | 2338840100 | 22850 | 22850 | 22850 | 22700 | 3402 |
| 604 | 20231020 | 092100 | 2261396200 | 22800 | 22800 | 22850 | 22750 | 461 |
| 605 | 20231020 | 092000 | 2250884050 | 22800 | 22750 | 22850 | 22700 | 4325 |
| 606 | 20231020 | 091900 | 2152466300 | 22750 | 22850 | 22850 | 22750 | 3010 |
| 607 | 20231020 | 091800 | 2083950250 | 22850 | 22850 | 22900 | 22700 | 5806 |
| 608 | 20231020 | 091700 | 1951663700 | 22800 | 22800 | 22900 | 22750 | 10065 |
| 609 | 20231020 | 091600 | 1722158000 | 22800 | 22900 | 22900 | 22800 | 3692 |
| 610 | 20231020 | 091500 | 1637734150 | 22950 | 23000 | 23000 | 22950 | 3416 |
| 611 | 20231020 | 091400 | 1559294450 | 23050 | 23050 | 23050 | 22950 | 2062 |
| 612 | 20231020 | 091300 | 1511834100 | 23100 | 23100 | 23150 | 23050 | 710 |
| 613 | 20231020 | 091200 | 1495464300 | 23150 | 23000 | 23150 | 23000 | 2224 |
| 614 | 20231020 | 091100 | 1444146350 | 23000 | 23000 | 23100 | 23000 | 1302 |
| 615 | 20231020 | 091000 | 1414160400 | 23050 | 22950 | 23100 | 22900 | 6394 |
| 616 | 20231020 | 090900 | 1267358950 | 23000 | 23050 | 23100 | 22950 | 2660 |
| 617 | 20231020 | 090800 | 1206234050 | 23100 | 23050 | 23150 | 22950 | 2932 |
| 618 | 20231020 | 090700 | 1138560650 | 23000 | 23100 | 23100 | 23000 | 721 |
| 619 | 20231020 | 090600 | 1121963300 | 23150 | 23200 | 23200 | 22900 | 14770 |
| 620 | 20231020 | 090500 | 781660750 | 23150 | 23250 | 23250 | 23100 | 2445 |
| 621 | 20231020 | 090400 | 725069750 | 23250 | 23150 | 23300 | 23100 | 3917 |
| 622 | 20231020 | 090300 | 634263300 | 23150 | 23300 | 23300 | 23150 | 3415 |
| 623 | 20231020 | 090200 | 554807950 | 23300 | 23250 | 23350 | 23200 | 2844 |
| 624 | 20231020 | 090100 | 488597700 | 23200 | 23150 | 23300 | 23100 | 8905 |
| 625 | 20231020 | 090000 | 282407650 | 23150 | 23100 | 23250 | 23050 | 9072 |