33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 3 | 20231020 | 190500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231020 | 190400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231020 | 190300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231020 | 190200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231020 | 190100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231020 | 190000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231020 | 185900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231020 | 185800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231020 | 185700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231020 | 185600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231020 | 185500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231020 | 185400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231020 | 185300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231020 | 185200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231020 | 185100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231020 | 185000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231020 | 184900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231020 | 184800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231020 | 184700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231020 | 184600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231020 | 184500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231020 | 184400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231020 | 184300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231020 | 184200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231020 | 184100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231020 | 184000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231020 | 183900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231020 | 183800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231020 | 183700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231020 | 183600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 33 | 20231020 | 183500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231020 | 183400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231020 | 183300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231020 | 183200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231020 | 183100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231020 | 183000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231020 | 182900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231020 | 182800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231020 | 182700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231020 | 182600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231020 | 182500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231020 | 182400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231020 | 182300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231020 | 182200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231020 | 182100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231020 | 182000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231020 | 181900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231020 | 181800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231020 | 181700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231020 | 181600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231020 | 181500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231020 | 181400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231020 | 181300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231020 | 181200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231020 | 181100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231020 | 181000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231020 | 180900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231020 | 180800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231020 | 180700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231020 | 180600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 63 | 20231020 | 180500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231020 | 180400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231020 | 180300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231020 | 180200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231020 | 180100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231020 | 180000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231020 | 175900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231020 | 175800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231020 | 175700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231020 | 175600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231020 | 175500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231020 | 175400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231020 | 175300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231020 | 175200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231020 | 175100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231020 | 175000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231020 | 174900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231020 | 174800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231020 | 174700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231020 | 174600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231020 | 174500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231020 | 174400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231020 | 174300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231020 | 174200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231020 | 174100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231020 | 174000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231020 | 173900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231020 | 173800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231020 | 173700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231020 | 173600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 93 | 20231020 | 173500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231020 | 173400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231020 | 173300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231020 | 173200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231020 | 173100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231020 | 173000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231020 | 172900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231020 | 172800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231020 | 172700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231020 | 172600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231020 | 172500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231020 | 172400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231020 | 172300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231020 | 172200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231020 | 172100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231020 | 172000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231020 | 171900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231020 | 171800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231020 | 171700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231020 | 171600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231020 | 171500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231020 | 171400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231020 | 171300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231020 | 171200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231020 | 171100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231020 | 171000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231020 | 170900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231020 | 170800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231020 | 170700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231020 | 170600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 123 | 20231020 | 170500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231020 | 170400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231020 | 170300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231020 | 170200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231020 | 170100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231020 | 170000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231020 | 165900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231020 | 165800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231020 | 165700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231020 | 165600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231020 | 165500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231020 | 165400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231020 | 165300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231020 | 165200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231020 | 165100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231020 | 165000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231020 | 164900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231020 | 164800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231020 | 164700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231020 | 164600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231020 | 164500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231020 | 164400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231020 | 164300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231020 | 164200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231020 | 164100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231020 | 164000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231020 | 163900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231020 | 163800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231020 | 163700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231020 | 163600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 153 | 20231020 | 163500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231020 | 163400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231020 | 163300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231020 | 163200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231020 | 163100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231020 | 163000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231020 | 162900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231020 | 162800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231020 | 162700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231020 | 162600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231020 | 162500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231020 | 162400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231020 | 162300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231020 | 162200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231020 | 162100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231020 | 162000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231020 | 161900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231020 | 161800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231020 | 161700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231020 | 161600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231020 | 161500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231020 | 161400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231020 | 161300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231020 | 161200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231020 | 161100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231020 | 161000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231020 | 160900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231020 | 160800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231020 | 160700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231020 | 160600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 183 | 20231020 | 160500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231020 | 160400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231020 | 160300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231020 | 160200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231020 | 160100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231020 | 160000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231020 | 155900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231020 | 155800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231020 | 155700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231020 | 155600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231020 | 155500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231020 | 155400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231020 | 155300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231020 | 155200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231020 | 155100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231020 | 155000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231020 | 154900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231020 | 154800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231020 | 154700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231020 | 154600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231020 | 154500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231020 | 154400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231020 | 154300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231020 | 154200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231020 | 154100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231020 | 154000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231020 | 153900 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231020 | 153800 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231020 | 153700 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231020 | 153600 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 213 | 20231020 | 153500 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231020 | 153400 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231020 | 153300 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231020 | 153200 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231020 | 153100 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231020 | 153000 | 11041237150 | 23700 | 23700 | 23700 | 23700 | 2966 |
| 219 | 20231020 | 152900 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231020 | 152800 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231020 | 152700 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231020 | 152600 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231020 | 152500 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231020 | 152400 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231020 | 152300 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231020 | 152200 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231020 | 152100 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231020 | 152000 | 10970942950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231020 | 151900 | 10970942950 | 23700 | 23700 | 23700 | 23600 | 88 |
| 230 | 20231020 | 151800 | 10968857850 | 23700 | 23500 | 23700 | 23500 | 3203 |
| 231 | 20231020 | 151700 | 10893487350 | 23500 | 23700 | 23700 | 23500 | 3285 |
| 232 | 20231020 | 151600 | 10816257700 | 23700 | 23700 | 23700 | 23700 | 8 |
| 233 | 20231020 | 151500 | 10816068100 | 23500 | 23700 | 23700 | 23500 | 1239 |
| 234 | 20231020 | 151400 | 10786872700 | 23700 | 23700 | 23750 | 23700 | 124 |
| 235 | 20231020 | 151300 | 10783933300 | 23700 | 23700 | 23700 | 23650 | 771 |
| 236 | 20231020 | 151200 | 10765695600 | 23700 | 23700 | 23700 | 23700 | 105 |
| 237 | 20231020 | 151100 | 10763207100 | 23750 | 23700 | 23750 | 23700 | 1816 |
| 238 | 20231020 | 151000 | 10720167400 | 23600 | 23550 | 23700 | 23550 | 874 |
| 239 | 20231020 | 150900 | 10699509150 | 23600 | 23700 | 23700 | 23600 | 181 |
| 240 | 20231020 | 150800 | 10695233850 | 23500 | 23650 | 23650 | 23500 | 2001 |
| 241 | 20231020 | 150700 | 10648045100 | 23650 | 23700 | 23700 | 23650 | 303 |
| 242 | 20231020 | 150600 | 10640877350 | 23650 | 23750 | 23750 | 23650 | 329 |
| 243 | 20231020 | 150500 | 10633087350 | 23750 | 23650 | 23750 | 23650 | 294 |
| 244 | 20231020 | 150400 | 10626133300 | 23700 | 23700 | 23700 | 23700 | 1285 |
| 245 | 20231020 | 150300 | 10595678800 | 23650 | 23650 | 23700 | 23650 | 523 |
| 246 | 20231020 | 150200 | 10583303350 | 23650 | 23750 | 23750 | 23650 | 267 |
| 247 | 20231020 | 150100 | 10576987550 | 23750 | 23700 | 23750 | 23700 | 1960 |
| 248 | 20231020 | 150000 | 10530535500 | 23700 | 23750 | 23750 | 23700 | 3653 |
| 249 | 20231020 | 145900 | 10443954850 | 23750 | 23750 | 23800 | 23700 | 2567 |
| 250 | 20231020 | 145800 | 10382998550 | 23800 | 23800 | 23800 | 23800 | 209 |
| 251 | 20231020 | 145700 | 10378024350 | 23800 | 23900 | 23900 | 23800 | 1527 |
| 252 | 20231020 | 145600 | 10341636950 | 23900 | 23900 | 23900 | 23850 | 308 |
| 253 | 20231020 | 145500 | 10334279250 | 23900 | 23900 | 23900 | 23900 | 71 |
| 254 | 20231020 | 145400 | 10332582350 | 23900 | 23900 | 23950 | 23900 | 353 |
| 255 | 20231020 | 145300 | 10324133800 | 23950 | 23950 | 23950 | 23950 | 173 |
| 256 | 20231020 | 145200 | 10319990450 | 23950 | 23950 | 24000 | 23950 | 65 |
| 257 | 20231020 | 145100 | 10318433250 | 24000 | 24000 | 24000 | 23950 | 108 |
| 258 | 20231020 | 145000 | 10315841500 | 24000 | 24000 | 24000 | 23950 | 259 |
| 259 | 20231020 | 144900 | 10309630550 | 23950 | 24000 | 24000 | 23950 | 154 |
| 260 | 20231020 | 144800 | 10305937550 | 24000 | 24000 | 24000 | 23950 | 467 |
| 261 | 20231020 | 144700 | 10294729600 | 24000 | 23950 | 24000 | 23950 | 228 |
| 262 | 20231020 | 144600 | 10289268200 | 23900 | 23900 | 23950 | 23900 | 134 |
| 263 | 20231020 | 144500 | 10286060850 | 23950 | 23950 | 23950 | 23950 | 67 |
| 264 | 20231020 | 144400 | 10284456200 | 23900 | 23900 | 23950 | 23850 | 895 |
| 265 | 20231020 | 144300 | 10263065750 | 23950 | 24000 | 24000 | 23900 | 378 |
| 266 | 20231020 | 144200 | 10254004800 | 24000 | 24000 | 24000 | 23950 | 209 |
| 267 | 20231020 | 144100 | 10248989100 | 24000 | 23950 | 24000 | 23950 | 149 |
| 268 | 20231020 | 144000 | 10245418250 | 23900 | 23900 | 23950 | 23900 | 1272 |
| 269 | 20231020 | 143900 | 10215011900 | 23900 | 24000 | 24000 | 23900 | 940 |
| 270 | 20231020 | 143800 | 10192518700 | 24000 | 24050 | 24050 | 24000 | 1714 |
| 271 | 20231020 | 143700 | 10151380000 | 24000 | 24100 | 24100 | 24000 | 1428 |
| 272 | 20231020 | 143600 | 10117037500 | 24100 | 24100 | 24150 | 24100 | 289 |
| 273 | 20231020 | 143500 | 10110069900 | 24150 | 24150 | 24200 | 24100 | 2767 |
| 274 | 20231020 | 143400 | 10043351750 | 24150 | 24250 | 24250 | 24150 | 108 |
| 275 | 20231020 | 143300 | 10040738700 | 24250 | 24250 | 24250 | 24200 | 151 |
| 276 | 20231020 | 143200 | 10037077900 | 24250 | 24250 | 24250 | 24200 | 231 |
| 277 | 20231020 | 143100 | 10031479650 | 24250 | 24250 | 24250 | 24250 | 62 |
| 278 | 20231020 | 143000 | 10029976150 | 24250 | 24250 | 24250 | 24200 | 114 |
| 279 | 20231020 | 142900 | 10027212050 | 24150 | 24200 | 24250 | 24150 | 1712 |
| 280 | 20231020 | 142800 | 9985783300 | 24200 | 24150 | 24200 | 24150 | 111 |
| 281 | 20231020 | 142700 | 9983098700 | 24200 | 24150 | 24200 | 24150 | 440 |
| 282 | 20231020 | 142600 | 9972467100 | 24150 | 24200 | 24200 | 24150 | 226 |
| 283 | 20231020 | 142500 | 9967008700 | 24150 | 24200 | 24200 | 24150 | 95 |
| 284 | 20231020 | 142400 | 9964711800 | 24200 | 24200 | 24200 | 24150 | 223 |
| 285 | 20231020 | 142300 | 9959317200 | 24200 | 24250 | 24250 | 24200 | 449 |
| 286 | 20231020 | 142200 | 9948449000 | 24250 | 24150 | 24250 | 24150 | 388 |
| 287 | 20231020 | 142100 | 9939057100 | 24200 | 24150 | 24200 | 24150 | 158 |
| 288 | 20231020 | 142000 | 9935234000 | 24150 | 24100 | 24200 | 24100 | 326 |
| 289 | 20231020 | 141900 | 9927375500 | 24200 | 24200 | 24250 | 24150 | 488 |
| 290 | 20231020 | 141800 | 9915580200 | 24200 | 24200 | 24200 | 24150 | 397 |
| 291 | 20231020 | 141700 | 9905974050 | 24200 | 24200 | 24200 | 24150 | 146 |
| 292 | 20231020 | 141600 | 9902441850 | 24200 | 24100 | 24200 | 24100 | 104 |
| 293 | 20231020 | 141500 | 9899930550 | 24100 | 24200 | 24200 | 24100 | 876 |
| 294 | 20231020 | 141400 | 9878796850 | 24200 | 24200 | 24200 | 24150 | 454 |
| 295 | 20231020 | 141300 | 9867823650 | 24200 | 24250 | 24300 | 24200 | 1581 |
| 296 | 20231020 | 141200 | 9829553000 | 24300 | 24300 | 24300 | 24300 | 113 |
| 297 | 20231020 | 141100 | 9826807100 | 24300 | 24250 | 24300 | 24250 | 411 |
| 298 | 20231020 | 141000 | 9816831650 | 24300 | 24350 | 24350 | 24300 | 237 |
| 299 | 20231020 | 140900 | 9811063400 | 24350 | 24200 | 24350 | 24200 | 1779 |
| 300 | 20231020 | 140800 | 9767912750 | 24200 | 24300 | 24350 | 24200 | 1224 |
| 301 | 20231020 | 140700 | 9738195100 | 24300 | 24450 | 24450 | 24300 | 1560 |
| 302 | 20231020 | 140600 | 9700204000 | 24400 | 24450 | 24450 | 24350 | 247 |
| 303 | 20231020 | 140500 | 9694174250 | 24400 | 24350 | 24400 | 24350 | 289 |
| 304 | 20231020 | 140400 | 9687125450 | 24400 | 24450 | 24500 | 24350 | 1436 |
| 305 | 20231020 | 140300 | 9652069400 | 24500 | 24500 | 24500 | 24400 | 804 |
| 306 | 20231020 | 140200 | 9632405450 | 24500 | 24500 | 24500 | 24450 | 127 |
| 307 | 20231020 | 140100 | 9629294050 | 24500 | 24550 | 24550 | 24500 | 117 |
| 308 | 20231020 | 140000 | 9626423100 | 24550 | 24500 | 24550 | 24500 | 2389 |
| 309 | 20231020 | 135900 | 9567883150 | 24500 | 24500 | 24500 | 24450 | 600 |
| 310 | 20231020 | 135800 | 9553201000 | 24550 | 24500 | 24550 | 24500 | 426 |
| 311 | 20231020 | 135700 | 9542759450 | 24550 | 24550 | 24550 | 24500 | 230 |
| 312 | 20231020 | 135600 | 9537120050 | 24550 | 24550 | 24550 | 24450 | 486 |
| 313 | 20231020 | 135500 | 9525219450 | 24550 | 24500 | 24600 | 24500 | 528 |
| 314 | 20231020 | 135400 | 9512246200 | 24550 | 24450 | 24550 | 24450 | 1006 |
| 315 | 20231020 | 135300 | 9487612100 | 24450 | 24500 | 24500 | 24450 | 244 |
| 316 | 20231020 | 135200 | 9481645100 | 24450 | 24550 | 24550 | 24450 | 1078 |
| 317 | 20231020 | 135100 | 9455206600 | 24550 | 24400 | 24550 | 24400 | 1920 |
| 318 | 20231020 | 135000 | 9408185000 | 24450 | 24450 | 24450 | 24400 | 2517 |
| 319 | 20231020 | 134900 | 9346700350 | 24500 | 24550 | 24550 | 24450 | 304 |
| 320 | 20231020 | 134800 | 9339252400 | 24500 | 24500 | 24550 | 24500 | 381 |
| 321 | 20231020 | 134700 | 9329908050 | 24500 | 24600 | 24600 | 24500 | 1674 |
| 322 | 20231020 | 134600 | 9288757750 | 24600 | 24600 | 24650 | 24550 | 1319 |
| 323 | 20231020 | 134500 | 9256309950 | 24550 | 24500 | 24600 | 24500 | 7438 |
| 324 | 20231020 | 134400 | 9073949350 | 24450 | 24450 | 24450 | 24400 | 760 |
| 325 | 20231020 | 134300 | 9055367550 | 24450 | 24450 | 24500 | 24450 | 617 |
| 326 | 20231020 | 134200 | 9040261000 | 24500 | 24450 | 24500 | 24450 | 2636 |
| 327 | 20231020 | 134100 | 8975680700 | 24500 | 24400 | 24500 | 24400 | 3713 |
| 328 | 20231020 | 134000 | 8884802350 | 24400 | 24350 | 24400 | 24300 | 1684 |
| 329 | 20231020 | 133900 | 8843763150 | 24300 | 24250 | 24350 | 24250 | 1610 |
| 330 | 20231020 | 133800 | 8804631450 | 24250 | 24200 | 24250 | 24200 | 1257 |
| 331 | 20231020 | 133700 | 8774149500 | 24250 | 24200 | 24250 | 24200 | 303 |
| 332 | 20231020 | 133600 | 8766810200 | 24250 | 24200 | 24250 | 24200 | 255 |
| 333 | 20231020 | 133500 | 8760632450 | 24200 | 24150 | 24250 | 24150 | 2947 |
| 334 | 20231020 | 133400 | 8689392950 | 24150 | 24100 | 24150 | 24100 | 54 |
| 335 | 20231020 | 133300 | 8688088900 | 24100 | 24100 | 24150 | 24100 | 297 |
| 336 | 20231020 | 133200 | 8680927700 | 24100 | 24150 | 24150 | 24100 | 221 |
| 337 | 20231020 | 133100 | 8675600300 | 24150 | 24150 | 24150 | 24050 | 514 |
| 338 | 20231020 | 133000 | 8663216800 | 24100 | 24100 | 24150 | 24100 | 212 |
| 339 | 20231020 | 132900 | 8658102200 | 24150 | 24100 | 24150 | 24100 | 418 |
| 340 | 20231020 | 132800 | 8648022650 | 24100 | 24150 | 24150 | 24100 | 184 |
| 341 | 20231020 | 132700 | 8643582650 | 24150 | 24100 | 24150 | 24050 | 1510 |
| 342 | 20231020 | 132600 | 8607192300 | 24100 | 24100 | 24100 | 24050 | 240 |
| 343 | 20231020 | 132500 | 8601418300 | 24050 | 24100 | 24100 | 24050 | 329 |
| 344 | 20231020 | 132400 | 8593495400 | 24100 | 24050 | 24100 | 24050 | 536 |
| 345 | 20231020 | 132300 | 8580581450 | 24100 | 24100 | 24150 | 24100 | 1213 |
| 346 | 20231020 | 132200 | 8551344800 | 24100 | 24050 | 24100 | 24050 | 218 |
| 347 | 20231020 | 132100 | 8546093100 | 24050 | 24100 | 24100 | 24050 | 263 |
| 348 | 20231020 | 132000 | 8539760200 | 24050 | 24100 | 24100 | 24050 | 175 |
| 349 | 20231020 | 131900 | 8535544800 | 24150 | 24100 | 24150 | 24100 | 131 |
| 350 | 20231020 | 131800 | 8532387400 | 24100 | 24150 | 24150 | 24050 | 760 |
| 351 | 20231020 | 131700 | 8514043150 | 24100 | 24150 | 24200 | 24100 | 634 |
| 352 | 20231020 | 131600 | 8498718850 | 24200 | 24100 | 24200 | 24100 | 467 |
| 353 | 20231020 | 131500 | 8487441900 | 24150 | 24100 | 24150 | 24100 | 276 |
| 354 | 20231020 | 131400 | 8480782750 | 24100 | 24100 | 24100 | 24050 | 419 |
| 355 | 20231020 | 131300 | 8470694000 | 24100 | 24150 | 24150 | 24100 | 888 |
| 356 | 20231020 | 131200 | 8449282000 | 24150 | 24200 | 24200 | 24100 | 648 |
| 357 | 20231020 | 131100 | 8433614200 | 24150 | 24150 | 24250 | 24150 | 2597 |
| 358 | 20231020 | 131000 | 8370828550 | 24150 | 24150 | 24200 | 24150 | 478 |
| 359 | 20231020 | 130900 | 8359278250 | 24150 | 24200 | 24200 | 24100 | 791 |
| 360 | 20231020 | 130800 | 8340181100 | 24150 | 24150 | 24200 | 24100 | 3176 |
| 361 | 20231020 | 130700 | 8263389400 | 24100 | 23900 | 24100 | 23900 | 2630 |
| 362 | 20231020 | 130600 | 8200281250 | 23900 | 23900 | 23900 | 23800 | 421 |
| 363 | 20231020 | 130500 | 8190229050 | 23950 | 23950 | 23950 | 23900 | 317 |
| 364 | 20231020 | 130400 | 8182642650 | 23950 | 24000 | 24000 | 23900 | 658 |
| 365 | 20231020 | 130300 | 8166875500 | 24000 | 24000 | 24000 | 23950 | 307 |
| 366 | 20231020 | 130200 | 8159510800 | 24000 | 23900 | 24000 | 23900 | 479 |
| 367 | 20231020 | 130100 | 8148023550 | 23900 | 23950 | 23950 | 23900 | 1952 |
| 368 | 20231020 | 130000 | 8101340500 | 23900 | 23900 | 23900 | 23850 | 725 |
| 369 | 20231020 | 125900 | 8084019300 | 23900 | 23850 | 23900 | 23850 | 620 |
| 370 | 20231020 | 125800 | 8069218550 | 23850 | 23850 | 23850 | 23850 | 256 |
| 371 | 20231020 | 125700 | 8063112950 | 23850 | 23750 | 23850 | 23700 | 1349 |
| 372 | 20231020 | 125600 | 8031013500 | 23700 | 23700 | 23750 | 23650 | 1549 |
| 373 | 20231020 | 125500 | 7994298850 | 23700 | 23750 | 23750 | 23700 | 1201 |
| 374 | 20231020 | 125400 | 7965818050 | 23750 | 23700 | 23750 | 23650 | 536 |
| 375 | 20231020 | 125300 | 7953113750 | 23650 | 23700 | 23700 | 23650 | 672 |
| 376 | 20231020 | 125200 | 7937188100 | 23700 | 23500 | 23700 | 23500 | 2448 |
| 377 | 20231020 | 125100 | 7879224250 | 23550 | 23400 | 23700 | 23400 | 7457 |
| 378 | 20231020 | 125000 | 7703601050 | 23400 | 23400 | 23400 | 23400 | 359 |
| 379 | 20231020 | 124900 | 7695200450 | 23400 | 23400 | 23400 | 23350 | 576 |
| 380 | 20231020 | 124800 | 7681731850 | 23400 | 23400 | 23450 | 23400 | 267 |
| 381 | 20231020 | 124700 | 7675473250 | 23400 | 23400 | 23450 | 23400 | 256 |
| 382 | 20231020 | 124600 | 7669474900 | 23450 | 23400 | 23450 | 23400 | 381 |
| 383 | 20231020 | 124500 | 7660545500 | 23450 | 23400 | 23450 | 23400 | 308 |
| 384 | 20231020 | 124400 | 7653329450 | 23400 | 23400 | 23400 | 23400 | 76 |
| 385 | 20231020 | 124300 | 7651551050 | 23400 | 23450 | 23450 | 23400 | 277 |
| 386 | 20231020 | 124200 | 7645058950 | 23450 | 23450 | 23450 | 23400 | 818 |
| 387 | 20231020 | 124100 | 7625881950 | 23400 | 23400 | 23450 | 23400 | 257 |
| 388 | 20231020 | 124000 | 7619861650 | 23400 | 23400 | 23450 | 23350 | 1655 |
| 389 | 20231020 | 123900 | 7581190300 | 23400 | 23350 | 23400 | 23350 | 1389 |
| 390 | 20231020 | 123800 | 7548717350 | 23300 | 23250 | 23300 | 23250 | 1504 |
| 391 | 20231020 | 123700 | 7513687800 | 23250 | 23250 | 23250 | 23250 | 162 |
| 392 | 20231020 | 123600 | 7509921300 | 23250 | 23250 | 23250 | 23200 | 154 |
| 393 | 20231020 | 123500 | 7506342850 | 23250 | 23250 | 23300 | 23250 | 314 |
| 394 | 20231020 | 123400 | 7499039050 | 23250 | 23250 | 23250 | 23250 | 223 |
| 395 | 20231020 | 123300 | 7493854300 | 23200 | 23250 | 23300 | 23200 | 543 |
| 396 | 20231020 | 123200 | 7481229950 | 23300 | 23300 | 23300 | 23250 | 81 |
| 397 | 20231020 | 123100 | 7479345250 | 23250 | 23300 | 23300 | 23250 | 64 |
| 398 | 20231020 | 123000 | 7477855550 | 23250 | 23300 | 23300 | 23250 | 199 |
| 399 | 20231020 | 122900 | 7473220100 | 23250 | 23300 | 23300 | 23250 | 115 |
| 400 | 20231020 | 122800 | 7470542250 | 23300 | 23250 | 23300 | 23250 | 810 |
| 401 | 20231020 | 122700 | 7451701850 | 23250 | 23300 | 23300 | 23250 | 215 |
| 402 | 20231020 | 122600 | 7446695750 | 23250 | 23300 | 23300 | 23250 | 194 |
| 403 | 20231020 | 122500 | 7442176550 | 23200 | 23250 | 23300 | 23200 | 4090 |
| 404 | 20231020 | 122400 | 7347103250 | 23250 | 23300 | 23300 | 23250 | 432 |
| 405 | 20231020 | 122300 | 7337038850 | 23300 | 23200 | 23300 | 23200 | 1956 |
| 406 | 20231020 | 122200 | 7291539050 | 23200 | 23100 | 23200 | 23100 | 947 |
| 407 | 20231020 | 122100 | 7269578600 | 23150 | 23100 | 23150 | 23100 | 102 |
| 408 | 20231020 | 122000 | 7267218650 | 23100 | 23100 | 23100 | 23100 | 217 |
| 409 | 20231020 | 121900 | 7262205950 | 23100 | 23250 | 23250 | 23050 | 4040 |
| 410 | 20231020 | 121800 | 7168685100 | 23250 | 23200 | 23250 | 23150 | 933 |
| 411 | 20231020 | 121700 | 7147047250 | 23200 | 23200 | 23200 | 23150 | 277 |
| 412 | 20231020 | 121600 | 7140620900 | 23200 | 23200 | 23200 | 23150 | 1467 |
| 413 | 20231020 | 121500 | 7106588000 | 23150 | 23150 | 23150 | 23100 | 1738 |
| 414 | 20231020 | 121400 | 7066355550 | 23150 | 23100 | 23150 | 23100 | 298 |
| 415 | 20231020 | 121300 | 7059462450 | 23100 | 23100 | 23150 | 23100 | 232 |
| 416 | 20231020 | 121200 | 7054100000 | 23150 | 23050 | 23150 | 23050 | 2350 |
| 417 | 20231020 | 121100 | 6999861250 | 23050 | 23050 | 23050 | 23000 | 174 |
| 418 | 20231020 | 121000 | 6995851150 | 23050 | 23050 | 23050 | 23000 | 709 |
| 419 | 20231020 | 120900 | 6979540350 | 23100 | 23050 | 23100 | 23050 | 478 |
| 420 | 20231020 | 120800 | 6968516500 | 23100 | 23050 | 23100 | 23050 | 786 |
| 421 | 20231020 | 120700 | 6950398800 | 23050 | 23050 | 23050 | 23000 | 221 |
| 422 | 20231020 | 120600 | 6945306350 | 23050 | 23050 | 23050 | 23000 | 407 |
| 423 | 20231020 | 120500 | 6935939100 | 23050 | 22950 | 23050 | 22950 | 2723 |
| 424 | 20231020 | 120400 | 6873343900 | 22900 | 22950 | 22950 | 22900 | 190 |
| 425 | 20231020 | 120300 | 6868986150 | 22950 | 22950 | 22950 | 22950 | 113 |
| 426 | 20231020 | 120200 | 6866392800 | 22950 | 22950 | 22950 | 22950 | 108 |
| 427 | 20231020 | 120100 | 6863914200 | 22950 | 23000 | 23000 | 22900 | 783 |
| 428 | 20231020 | 120000 | 6845975700 | 23000 | 22950 | 23000 | 22950 | 326 |
| 429 | 20231020 | 115900 | 6838484450 | 23000 | 22950 | 23000 | 22900 | 2479 |
| 430 | 20231020 | 115800 | 6781537900 | 22950 | 23000 | 23000 | 22900 | 429 |
| 431 | 20231020 | 115700 | 6771695200 | 22950 | 22950 | 22950 | 22900 | 1114 |
| 432 | 20231020 | 115600 | 6746129850 | 22950 | 22900 | 22950 | 22850 | 1579 |
| 433 | 20231020 | 115500 | 6709940050 | 22900 | 22850 | 22900 | 22850 | 864 |
| 434 | 20231020 | 115400 | 6690160050 | 22850 | 22900 | 22900 | 22850 | 292 |
| 435 | 20231020 | 115300 | 6683480000 | 22900 | 22850 | 22900 | 22800 | 265 |
| 436 | 20231020 | 115200 | 6677420950 | 22900 | 22850 | 22900 | 22800 | 344 |
| 437 | 20231020 | 115100 | 6669557650 | 22850 | 22800 | 22850 | 22750 | 402 |
| 438 | 20231020 | 115000 | 6660399800 | 22800 | 22800 | 22800 | 22750 | 50 |
| 439 | 20231020 | 114900 | 6659260750 | 22700 | 22800 | 22800 | 22700 | 320 |
| 440 | 20231020 | 114800 | 6651975300 | 22800 | 22700 | 22800 | 22700 | 1075 |
| 441 | 20231020 | 114700 | 6627551400 | 22700 | 22750 | 22750 | 22700 | 171 |
| 442 | 20231020 | 114600 | 6623667900 | 22750 | 22800 | 22800 | 22700 | 246 |
| 443 | 20231020 | 114500 | 6618075800 | 22800 | 22750 | 22800 | 22700 | 256 |
| 444 | 20231020 | 114400 | 6612242450 | 22700 | 22750 | 22750 | 22700 | 277 |
| 445 | 20231020 | 114300 | 6605946950 | 22750 | 22750 | 22750 | 22750 | 85 |
| 446 | 20231020 | 114200 | 6604013200 | 22750 | 22750 | 22800 | 22700 | 286 |
| 447 | 20231020 | 114100 | 6597512000 | 22800 | 22750 | 22800 | 22700 | 627 |
| 448 | 20231020 | 114000 | 6583265550 | 22750 | 22750 | 22800 | 22700 | 107 |
| 449 | 20231020 | 113900 | 6580831400 | 22750 | 22700 | 22800 | 22700 | 787 |
| 450 | 20231020 | 113800 | 6562922800 | 22700 | 22750 | 22750 | 22650 | 1114 |
| 451 | 20231020 | 113700 | 6537633500 | 22750 | 22750 | 22750 | 22700 | 267 |
| 452 | 20231020 | 113600 | 6531568300 | 22750 | 22750 | 22800 | 22750 | 164 |
| 453 | 20231020 | 113500 | 6527834850 | 22700 | 22750 | 22750 | 22700 | 98 |
| 454 | 20231020 | 113400 | 6525608050 | 22750 | 22750 | 22750 | 22650 | 215 |
| 455 | 20231020 | 113300 | 6520731650 | 22800 | 22700 | 22800 | 22650 | 1738 |
| 456 | 20231020 | 113200 | 6481192950 | 22700 | 22800 | 22800 | 22650 | 125 |
| 457 | 20231020 | 113100 | 6478353400 | 22800 | 22750 | 22800 | 22750 | 146 |
| 458 | 20231020 | 113000 | 6475029900 | 22700 | 22700 | 22800 | 22650 | 1287 |
| 459 | 20231020 | 112900 | 6445754950 | 22700 | 22700 | 22700 | 22700 | 277 |
| 460 | 20231020 | 112800 | 6439467050 | 22700 | 22750 | 22750 | 22650 | 464 |
| 461 | 20231020 | 112700 | 6428920450 | 22750 | 22750 | 22750 | 22650 | 146 |
| 462 | 20231020 | 112600 | 6425608200 | 22750 | 22700 | 22750 | 22650 | 178 |
| 463 | 20231020 | 112500 | 6421566750 | 22650 | 22600 | 22650 | 22600 | 238 |
| 464 | 20231020 | 112400 | 6416182050 | 22600 | 22700 | 22750 | 22600 | 142 |
| 465 | 20231020 | 112300 | 6412961850 | 22650 | 22700 | 22750 | 22650 | 202 |
| 466 | 20231020 | 112200 | 6408373050 | 22650 | 22700 | 22700 | 22600 | 148 |
| 467 | 20231020 | 112100 | 6405021400 | 22700 | 22750 | 22750 | 22700 | 79 |
| 468 | 20231020 | 112000 | 6403224200 | 22650 | 22700 | 22750 | 22650 | 376 |
| 469 | 20231020 | 111900 | 6394701250 | 22700 | 22700 | 22750 | 22700 | 143 |
| 470 | 20231020 | 111800 | 6391450550 | 22700 | 22750 | 22800 | 22650 | 224 |
| 471 | 20231020 | 111700 | 6386360450 | 22650 | 22750 | 22750 | 22650 | 183 |
| 472 | 20231020 | 111600 | 6382207550 | 22700 | 22750 | 22800 | 22700 | 200 |
| 473 | 20231020 | 111500 | 6377662500 | 22800 | 22700 | 22800 | 22650 | 382 |
| 474 | 20231020 | 111400 | 6368979700 | 22750 | 22800 | 22800 | 22700 | 1336 |
| 475 | 20231020 | 111300 | 6338637950 | 22800 | 22800 | 22800 | 22750 | 354 |
| 476 | 20231020 | 111200 | 6330573950 | 22800 | 22750 | 22800 | 22750 | 240 |
| 477 | 20231020 | 111100 | 6325107850 | 22750 | 22800 | 22800 | 22700 | 676 |
| 478 | 20231020 | 111000 | 6309730100 | 22750 | 22800 | 22800 | 22750 | 169 |
| 479 | 20231020 | 110900 | 6305878350 | 22800 | 22850 | 22850 | 22800 | 417 |
| 480 | 20231020 | 110800 | 6296365450 | 22850 | 22800 | 22850 | 22800 | 232 |
| 481 | 20231020 | 110700 | 6291071500 | 22850 | 22800 | 22850 | 22800 | 171 |
| 482 | 20231020 | 110600 | 6287170500 | 22800 | 22850 | 22850 | 22750 | 248 |
| 483 | 20231020 | 110500 | 6281514300 | 22800 | 22850 | 22850 | 22750 | 348 |
| 484 | 20231020 | 110400 | 6273586050 | 22850 | 22800 | 22850 | 22750 | 311 |
| 485 | 20231020 | 110300 | 6266502550 | 22800 | 22700 | 22800 | 22700 | 262 |
| 486 | 20231020 | 110200 | 6260538450 | 22700 | 22750 | 22800 | 22700 | 383 |
| 487 | 20231020 | 110100 | 6251814150 | 22800 | 22800 | 22800 | 22750 | 3228 |
| 488 | 20231020 | 110000 | 6178375800 | 22850 | 22850 | 22850 | 22750 | 477 |
| 489 | 20231020 | 105900 | 6167506550 | 22850 | 22750 | 22850 | 22750 | 435 |
| 490 | 20231020 | 105800 | 6157586750 | 22750 | 22800 | 22850 | 22750 | 122 |
| 491 | 20231020 | 105700 | 6154805600 | 22800 | 22750 | 22850 | 22750 | 387 |
| 492 | 20231020 | 105600 | 6145975000 | 22800 | 22800 | 22850 | 22750 | 1863 |
| 493 | 20231020 | 105500 | 6103476300 | 22850 | 22800 | 22850 | 22800 | 108 |
| 494 | 20231020 | 105400 | 6101012200 | 22800 | 22850 | 22850 | 22800 | 620 |
| 495 | 20231020 | 105300 | 6086860900 | 22850 | 22800 | 22850 | 22750 | 1517 |
| 496 | 20231020 | 105200 | 6052253600 | 22800 | 22750 | 22800 | 22700 | 1185 |
| 497 | 20231020 | 105100 | 6025297900 | 22750 | 22700 | 22750 | 22650 | 345 |
| 498 | 20231020 | 105000 | 6017467150 | 22700 | 22650 | 22700 | 22650 | 391 |
| 499 | 20231020 | 104900 | 6008599150 | 22700 | 22750 | 22750 | 22700 | 1060 |
| 500 | 20231020 | 104800 | 5984501200 | 22750 | 22600 | 22750 | 22600 | 1954 |
| 501 | 20231020 | 104700 | 5940187300 | 22550 | 22550 | 22600 | 22550 | 342 |
| 502 | 20231020 | 104600 | 5932465850 | 22650 | 22550 | 22650 | 22500 | 4378 |
| 503 | 20231020 | 104500 | 5833547950 | 22500 | 22550 | 22600 | 22500 | 461 |
| 504 | 20231020 | 104400 | 5823148550 | 22500 | 22450 | 22500 | 22450 | 768 |
| 505 | 20231020 | 104300 | 5805881000 | 22500 | 22500 | 22500 | 22450 | 273 |
| 506 | 20231020 | 104200 | 5799744700 | 22500 | 22500 | 22500 | 22450 | 271 |
| 507 | 20231020 | 104100 | 5793653550 | 22450 | 22500 | 22500 | 22450 | 463 |
| 508 | 20231020 | 104000 | 5783243900 | 22500 | 22500 | 22600 | 22500 | 382 |
| 509 | 20231020 | 103900 | 5774648100 | 22450 | 22450 | 22600 | 22450 | 5346 |
| 510 | 20231020 | 103800 | 5653871650 | 22450 | 22500 | 22550 | 22450 | 402 |
| 511 | 20231020 | 103700 | 5644824200 | 22450 | 22450 | 22550 | 22450 | 1632 |
| 512 | 20231020 | 103600 | 5608119500 | 22450 | 22450 | 22550 | 22450 | 477 |
| 513 | 20231020 | 103500 | 5597391750 | 22400 | 22400 | 22450 | 22350 | 1084 |
| 514 | 20231020 | 103400 | 5573109950 | 22350 | 22400 | 22400 | 22350 | 261 |
| 515 | 20231020 | 103300 | 5567268600 | 22400 | 22450 | 22450 | 22350 | 815 |
| 516 | 20231020 | 103200 | 5549009500 | 22450 | 22550 | 22550 | 22450 | 3437 |
| 517 | 20231020 | 103100 | 5471675250 | 22550 | 22550 | 22550 | 22500 | 784 |
| 518 | 20231020 | 103000 | 5454001150 | 22500 | 22550 | 22550 | 22500 | 671 |
| 519 | 20231020 | 102900 | 5438881400 | 22550 | 22550 | 22550 | 22500 | 379 |
| 520 | 20231020 | 102800 | 5430342850 | 22550 | 22400 | 22550 | 22350 | 1632 |
| 521 | 20231020 | 102700 | 5393650400 | 22400 | 22450 | 22450 | 22400 | 711 |
| 522 | 20231020 | 102600 | 5377717650 | 22400 | 22350 | 22450 | 22350 | 514 |
| 523 | 20231020 | 102500 | 5366204200 | 22350 | 22400 | 22450 | 22350 | 741 |
| 524 | 20231020 | 102400 | 5349612100 | 22350 | 22300 | 22350 | 22300 | 308 |
| 525 | 20231020 | 102300 | 5342732500 | 22300 | 22300 | 22350 | 22250 | 430 |
| 526 | 20231020 | 102200 | 5333145200 | 22300 | 22250 | 22350 | 22250 | 239 |
| 527 | 20231020 | 102100 | 5327810200 | 22200 | 22250 | 22300 | 22200 | 403 |
| 528 | 20231020 | 102000 | 5318843850 | 22250 | 22250 | 22250 | 22150 | 3902 |
| 529 | 20231020 | 101900 | 5232384250 | 22200 | 22250 | 22300 | 22150 | 2616 |
| 530 | 20231020 | 101800 | 5174311100 | 22250 | 22300 | 22300 | 22200 | 1076 |
| 531 | 20231020 | 101700 | 5150399650 | 22300 | 22150 | 22350 | 22150 | 2402 |
| 532 | 20231020 | 101600 | 5097077200 | 22200 | 22250 | 22300 | 22150 | 12483 |
| 533 | 20231020 | 101500 | 4819798250 | 22300 | 22250 | 22350 | 22250 | 1085 |
| 534 | 20231020 | 101400 | 4795643250 | 22250 | 22300 | 22300 | 22200 | 6232 |
| 535 | 20231020 | 101300 | 4656843300 | 22350 | 22350 | 22400 | 22300 | 1616 |
| 536 | 20231020 | 101200 | 4620727450 | 22350 | 22300 | 22350 | 22300 | 802 |
| 537 | 20231020 | 101100 | 4602830200 | 22350 | 22300 | 22400 | 22300 | 650 |
| 538 | 20231020 | 101000 | 4588330400 | 22350 | 22400 | 22400 | 22300 | 834 |
| 539 | 20231020 | 100900 | 4569685250 | 22400 | 22350 | 22400 | 22350 | 1551 |
| 540 | 20231020 | 100800 | 4535000900 | 22400 | 22400 | 22450 | 22300 | 2929 |
| 541 | 20231020 | 100700 | 4469635900 | 22350 | 22400 | 22400 | 22350 | 1598 |
| 542 | 20231020 | 100600 | 4433857300 | 22400 | 22350 | 22400 | 22300 | 1153 |
| 543 | 20231020 | 100500 | 4408070050 | 22400 | 22400 | 22400 | 22300 | 1680 |
| 544 | 20231020 | 100400 | 4370547750 | 22400 | 22600 | 22600 | 22400 | 1077 |
| 545 | 20231020 | 100300 | 4346411400 | 22400 | 22500 | 22600 | 22350 | 6175 |
| 546 | 20231020 | 100200 | 4208085300 | 22400 | 22350 | 22400 | 22350 | 6646 |
| 547 | 20231020 | 100100 | 4059407750 | 22350 | 22400 | 22450 | 22300 | 4698 |
| 548 | 20231020 | 100000 | 3954338550 | 22450 | 22450 | 22550 | 22350 | 772 |
| 549 | 20231020 | 095900 | 3937024100 | 22450 | 22750 | 22750 | 22350 | 8447 |
| 550 | 20231020 | 095800 | 3747210350 | 22750 | 22750 | 22750 | 22600 | 549 |
| 551 | 20231020 | 095700 | 3734785700 | 22750 | 22700 | 22800 | 22650 | 649 |
| 552 | 20231020 | 095600 | 3720034000 | 22700 | 22750 | 22750 | 22600 | 1386 |
| 553 | 20231020 | 095500 | 3688663350 | 22750 | 22750 | 22750 | 22650 | 326 |
| 554 | 20231020 | 095400 | 3681257900 | 22750 | 22800 | 22800 | 22650 | 776 |
| 555 | 20231020 | 095300 | 3663587350 | 22700 | 22700 | 22800 | 22700 | 598 |
| 556 | 20231020 | 095200 | 3649984600 | 22650 | 22700 | 22750 | 22550 | 1300 |
| 557 | 20231020 | 095100 | 3620559000 | 22700 | 22850 | 22850 | 22650 | 934 |
| 558 | 20231020 | 095000 | 3599328900 | 22850 | 22850 | 22850 | 22750 | 539 |
| 559 | 20231020 | 094900 | 3587038000 | 22850 | 22700 | 22850 | 22700 | 460 |
| 560 | 20231020 | 094800 | 3576551000 | 22750 | 22800 | 22800 | 22600 | 1686 |
| 561 | 20231020 | 094700 | 3538296400 | 22800 | 22850 | 22850 | 22700 | 697 |
| 562 | 20231020 | 094600 | 3522411300 | 22850 | 22800 | 22850 | 22700 | 858 |
| 563 | 20231020 | 094500 | 3502835600 | 22800 | 22850 | 22900 | 22700 | 558 |
| 564 | 20231020 | 094400 | 3490104050 | 22850 | 22950 | 23000 | 22600 | 11492 |
| 565 | 20231020 | 094300 | 3229235000 | 22950 | 22950 | 23000 | 22850 | 533 |
| 566 | 20231020 | 094200 | 3217018150 | 22950 | 22900 | 22950 | 22800 | 699 |
| 567 | 20231020 | 094100 | 3201008250 | 22850 | 23000 | 23050 | 22800 | 919 |
| 568 | 20231020 | 094000 | 3179982500 | 23050 | 23050 | 23050 | 22900 | 712 |
| 569 | 20231020 | 093900 | 3163625350 | 23050 | 22950 | 23050 | 22900 | 896 |
| 570 | 20231020 | 093800 | 3142991700 | 23000 | 23000 | 23000 | 22900 | 715 |
| 571 | 20231020 | 093700 | 3126560750 | 23000 | 23050 | 23050 | 22950 | 986 |
| 572 | 20231020 | 093600 | 3103869050 | 23050 | 23000 | 23050 | 22950 | 717 |
| 573 | 20231020 | 093500 | 3087355100 | 23000 | 23000 | 23000 | 22850 | 2970 |
| 574 | 20231020 | 093400 | 3019349800 | 23000 | 22900 | 23050 | 22850 | 1158 |
| 575 | 20231020 | 093300 | 2992718800 | 22900 | 22850 | 22900 | 22800 | 817 |
| 576 | 20231020 | 093200 | 2974036950 | 22900 | 23000 | 23050 | 22850 | 1639 |
| 577 | 20231020 | 093100 | 2936490150 | 23000 | 23000 | 23050 | 22850 | 1810 |
| 578 | 20231020 | 093000 | 2894982100 | 23050 | 23000 | 23100 | 22950 | 1986 |
| 579 | 20231020 | 092900 | 2849281450 | 23000 | 22950 | 23000 | 22900 | 2073 |
| 580 | 20231020 | 092800 | 2801710850 | 22950 | 22900 | 23000 | 22800 | 2348 |
| 581 | 20231020 | 092700 | 2747886550 | 22900 | 22850 | 22900 | 22700 | 1566 |
| 582 | 20231020 | 092600 | 2712149550 | 22850 | 22750 | 22850 | 22750 | 1494 |
| 583 | 20231020 | 092500 | 2678097500 | 22750 | 22650 | 22750 | 22450 | 2829 |
| 584 | 20231020 | 092400 | 2614024300 | 22650 | 22450 | 22700 | 22400 | 2554 |
| 585 | 20231020 | 092300 | 2556535800 | 22500 | 22500 | 22500 | 22400 | 476 |
| 586 | 20231020 | 092200 | 2545846750 | 22500 | 22500 | 22550 | 22400 | 3273 |
| 587 | 20231020 | 092100 | 2472433200 | 22500 | 22650 | 22650 | 22450 | 1163 |
| 588 | 20231020 | 092000 | 2446259900 | 22650 | 22500 | 22700 | 22450 | 1891 |
| 589 | 20231020 | 091900 | 2403567850 | 22500 | 22500 | 22600 | 22450 | 1484 |
| 590 | 20231020 | 091800 | 2370208350 | 22600 | 22500 | 22650 | 22500 | 1688 |
| 591 | 20231020 | 091700 | 2332172600 | 22550 | 22700 | 22750 | 22450 | 5547 |
| 592 | 20231020 | 091600 | 2207196000 | 22650 | 22500 | 22650 | 22500 | 1082 |
| 593 | 20231020 | 091500 | 2182753150 | 22500 | 22600 | 22650 | 22450 | 2233 |
| 594 | 20231020 | 091400 | 2132458600 | 22700 | 22700 | 22750 | 22450 | 2285 |
| 595 | 20231020 | 091300 | 2080862250 | 22700 | 22600 | 22800 | 22550 | 2155 |
| 596 | 20231020 | 091200 | 2032040250 | 22600 | 22400 | 22600 | 22400 | 7499 |
| 597 | 20231020 | 091100 | 1863070000 | 22400 | 22250 | 22400 | 22250 | 2337 |
| 598 | 20231020 | 091000 | 1810832950 | 22300 | 22300 | 22350 | 22200 | 3052 |
| 599 | 20231020 | 090900 | 1742823150 | 22300 | 22300 | 22300 | 22050 | 6089 |
| 600 | 20231020 | 090800 | 1607652950 | 22250 | 22400 | 22450 | 22050 | 8428 |
| 601 | 20231020 | 090700 | 1420150550 | 22400 | 22850 | 22900 | 22350 | 15502 |
| 602 | 20231020 | 090600 | 1069128350 | 22850 | 22950 | 22950 | 22850 | 2618 |
| 603 | 20231020 | 090500 | 1009226950 | 22950 | 22750 | 22950 | 22700 | 2550 |
| 604 | 20231020 | 090400 | 951065750 | 22750 | 22800 | 22850 | 22700 | 9284 |
| 605 | 20231020 | 090300 | 739796300 | 22800 | 22900 | 22900 | 22800 | 6555 |
| 606 | 20231020 | 090200 | 590205150 | 22900 | 22900 | 23050 | 22800 | 8162 |
| 607 | 20231020 | 090100 | 403834450 | 22900 | 23200 | 23200 | 22800 | 9286 |
| 608 | 20231020 | 090000 | 190577750 | 23150 | 23150 | 23400 | 23100 | 8213 |