33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 3 | 20231020 | 192700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231020 | 192600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231020 | 192500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231020 | 192400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231020 | 192300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231020 | 192200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231020 | 192100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231020 | 192000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231020 | 191900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231020 | 191800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231020 | 191700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231020 | 191600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231020 | 191500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231020 | 191400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231020 | 191300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231020 | 191200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231020 | 191100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231020 | 191000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231020 | 190900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231020 | 190800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231020 | 190700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231020 | 190600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231020 | 190500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231020 | 190400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231020 | 190300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231020 | 190200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231020 | 190100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231020 | 190000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231020 | 185900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231020 | 185800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 33 | 20231020 | 185700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231020 | 185600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231020 | 185500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231020 | 185400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231020 | 185300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231020 | 185200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231020 | 185100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231020 | 185000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231020 | 184900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231020 | 184800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231020 | 184700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231020 | 184600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231020 | 184500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231020 | 184400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231020 | 184300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231020 | 184200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231020 | 184100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231020 | 184000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231020 | 183900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231020 | 183800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231020 | 183700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231020 | 183600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231020 | 183500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231020 | 183400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231020 | 183300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231020 | 183200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231020 | 183100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231020 | 183000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231020 | 182900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231020 | 182800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 63 | 20231020 | 182700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231020 | 182600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231020 | 182500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231020 | 182400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231020 | 182300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231020 | 182200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231020 | 182100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231020 | 182000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231020 | 181900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231020 | 181800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231020 | 181700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231020 | 181600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231020 | 181500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231020 | 181400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231020 | 181300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231020 | 181200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231020 | 181100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231020 | 181000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231020 | 180900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231020 | 180800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231020 | 180700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231020 | 180600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231020 | 180500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231020 | 180400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231020 | 180300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231020 | 180200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231020 | 180100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231020 | 180000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231020 | 175900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231020 | 175800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 93 | 20231020 | 175700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231020 | 175600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231020 | 175500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231020 | 175400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231020 | 175300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231020 | 175200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231020 | 175100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231020 | 175000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231020 | 174900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231020 | 174800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231020 | 174700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231020 | 174600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231020 | 174500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231020 | 174400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231020 | 174300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231020 | 174200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231020 | 174100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231020 | 174000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231020 | 173900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231020 | 173800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231020 | 173700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231020 | 173600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231020 | 173500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231020 | 173400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231020 | 173300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231020 | 173200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231020 | 173100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231020 | 173000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231020 | 172900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231020 | 172800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 123 | 20231020 | 172700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231020 | 172600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231020 | 172500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231020 | 172400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231020 | 172300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231020 | 172200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231020 | 172100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231020 | 172000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231020 | 171900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231020 | 171800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231020 | 171700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231020 | 171600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231020 | 171500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231020 | 171400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231020 | 171300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231020 | 171200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231020 | 171100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231020 | 171000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231020 | 170900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231020 | 170800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231020 | 170700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231020 | 170600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231020 | 170500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231020 | 170400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231020 | 170300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231020 | 170200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231020 | 170100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231020 | 170000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231020 | 165900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231020 | 165800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 153 | 20231020 | 165700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231020 | 165600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231020 | 165500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231020 | 165400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231020 | 165300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231020 | 165200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231020 | 165100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231020 | 165000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231020 | 164900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231020 | 164800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231020 | 164700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231020 | 164600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231020 | 164500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231020 | 164400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231020 | 164300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231020 | 164200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231020 | 164100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231020 | 164000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231020 | 163900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231020 | 163800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231020 | 163700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231020 | 163600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231020 | 163500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231020 | 163400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231020 | 163300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231020 | 163200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231020 | 163100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231020 | 163000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231020 | 162900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231020 | 162800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 183 | 20231020 | 162700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231020 | 162600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231020 | 162500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20231020 | 162400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20231020 | 162300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20231020 | 162200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20231020 | 162100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20231020 | 162000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20231020 | 161900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20231020 | 161800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20231020 | 161700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20231020 | 161600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20231020 | 161500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20231020 | 161400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20231020 | 161300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20231020 | 161200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20231020 | 161100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20231020 | 161000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20231020 | 160900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20231020 | 160800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20231020 | 160700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20231020 | 160600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20231020 | 160500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20231020 | 160400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20231020 | 160300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20231020 | 160200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20231020 | 160100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20231020 | 160000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20231020 | 155900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20231020 | 155800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 213 | 20231020 | 155700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20231020 | 155600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20231020 | 155500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20231020 | 155400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20231020 | 155300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20231020 | 155200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20231020 | 155100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20231020 | 155000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20231020 | 154900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20231020 | 154800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20231020 | 154700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20231020 | 154600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20231020 | 154500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20231020 | 154400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20231020 | 154300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20231020 | 154200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20231020 | 154100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20231020 | 154000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20231020 | 153900 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20231020 | 153800 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20231020 | 153700 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20231020 | 153600 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20231020 | 153500 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20231020 | 153400 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20231020 | 153300 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20231020 | 153200 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20231020 | 153100 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20231020 | 153000 | 8832692150 | 31650 | 31650 | 31650 | 31650 | 4306 |
| 241 | 20231020 | 152900 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20231020 | 152800 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 243 | 20231020 | 152700 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20231020 | 152600 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20231020 | 152500 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20231020 | 152400 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20231020 | 152300 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 248 | 20231020 | 152200 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 249 | 20231020 | 152100 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 250 | 20231020 | 152000 | 8696407250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 251 | 20231020 | 151900 | 8696407250 | 31750 | 31800 | 31800 | 31700 | 497 |
| 252 | 20231020 | 151800 | 8680629150 | 31800 | 31800 | 31850 | 31750 | 536 |
| 253 | 20231020 | 151700 | 8663583550 | 31800 | 31900 | 31900 | 31750 | 950 |
| 254 | 20231020 | 151600 | 8633324300 | 31900 | 31900 | 31900 | 31900 | 410 |
| 255 | 20231020 | 151500 | 8620245300 | 31900 | 31950 | 32000 | 31900 | 468 |
| 256 | 20231020 | 151400 | 8605301150 | 32000 | 31950 | 32000 | 31950 | 320 |
| 257 | 20231020 | 151300 | 8595071950 | 31950 | 31850 | 31950 | 31850 | 574 |
| 258 | 20231020 | 151200 | 8576746700 | 31900 | 31900 | 31900 | 31900 | 196 |
| 259 | 20231020 | 151100 | 8570494300 | 31900 | 31900 | 31900 | 31850 | 82 |
| 260 | 20231020 | 151000 | 8567880050 | 31900 | 31800 | 31900 | 31800 | 525 |
| 261 | 20231020 | 150900 | 8551174650 | 31800 | 31800 | 31800 | 31800 | 106 |
| 262 | 20231020 | 150800 | 8547803850 | 31800 | 31750 | 31800 | 31750 | 115 |
| 263 | 20231020 | 150700 | 8544151850 | 31800 | 31800 | 31900 | 31700 | 369 |
| 264 | 20231020 | 150600 | 8532417400 | 31750 | 31800 | 31850 | 31650 | 1392 |
| 265 | 20231020 | 150500 | 8488206250 | 31850 | 31800 | 31850 | 31750 | 241 |
| 266 | 20231020 | 150400 | 8480541850 | 31800 | 31800 | 31850 | 31800 | 364 |
| 267 | 20231020 | 150300 | 8468965750 | 31800 | 31700 | 31800 | 31650 | 326 |
| 268 | 20231020 | 150200 | 8458617850 | 31700 | 31750 | 31750 | 31600 | 2248 |
| 269 | 20231020 | 150100 | 8387371350 | 31750 | 31750 | 31800 | 31750 | 166 |
| 270 | 20231020 | 150000 | 8382095500 | 31750 | 31750 | 31750 | 31700 | 1377 |
| 271 | 20231020 | 145900 | 8338428200 | 31750 | 31800 | 31850 | 31700 | 643 |
| 272 | 20231020 | 145800 | 8317999600 | 31700 | 31800 | 31850 | 31650 | 1526 |
| 273 | 20231020 | 145700 | 8269608000 | 31800 | 31850 | 31850 | 31750 | 890 |
| 274 | 20231020 | 145600 | 8241310250 | 31800 | 31850 | 31900 | 31800 | 478 |
| 275 | 20231020 | 145500 | 8226097000 | 31850 | 31900 | 31900 | 31850 | 1788 |
| 276 | 20231020 | 145400 | 8169096600 | 31900 | 31950 | 31950 | 31900 | 77 |
| 277 | 20231020 | 145300 | 8166639300 | 31950 | 31950 | 31950 | 31950 | 79 |
| 278 | 20231020 | 145200 | 8164115250 | 31950 | 31950 | 31950 | 31950 | 115 |
| 279 | 20231020 | 145100 | 8160441000 | 31950 | 31950 | 32000 | 31950 | 246 |
| 280 | 20231020 | 145000 | 8152580500 | 31950 | 31950 | 32000 | 31950 | 768 |
| 281 | 20231020 | 144900 | 8128040950 | 32000 | 32000 | 32000 | 32000 | 122 |
| 282 | 20231020 | 144800 | 8124136950 | 32000 | 32000 | 32050 | 32000 | 407 |
| 283 | 20231020 | 144700 | 8111112250 | 32000 | 31950 | 32050 | 31950 | 2976 |
| 284 | 20231020 | 144600 | 8015876800 | 31950 | 31950 | 31950 | 31900 | 277 |
| 285 | 20231020 | 144500 | 8007027650 | 31950 | 31950 | 31950 | 31900 | 673 |
| 286 | 20231020 | 144400 | 7985542250 | 31950 | 31950 | 31950 | 31950 | 1089 |
| 287 | 20231020 | 144300 | 7950748700 | 32000 | 32000 | 32000 | 32000 | 66 |
| 288 | 20231020 | 144200 | 7948636700 | 32000 | 32000 | 32050 | 31950 | 287 |
| 289 | 20231020 | 144100 | 7939454200 | 32000 | 32000 | 32050 | 32000 | 518 |
| 290 | 20231020 | 144000 | 7922876750 | 32050 | 32000 | 32050 | 32000 | 202 |
| 291 | 20231020 | 143900 | 7916404100 | 32000 | 31950 | 32100 | 31950 | 284 |
| 292 | 20231020 | 143800 | 7907319400 | 31950 | 32100 | 32100 | 31950 | 568 |
| 293 | 20231020 | 143700 | 7889126500 | 31950 | 32000 | 32050 | 31950 | 969 |
| 294 | 20231020 | 143600 | 7858128450 | 32000 | 32100 | 32100 | 32000 | 1489 |
| 295 | 20231020 | 143500 | 7810374050 | 32100 | 32150 | 32150 | 32100 | 164 |
| 296 | 20231020 | 143400 | 7805104150 | 32100 | 32100 | 32100 | 32100 | 47 |
| 297 | 20231020 | 143300 | 7803595450 | 32100 | 32150 | 32150 | 32100 | 475 |
| 298 | 20231020 | 143200 | 7788341850 | 32150 | 32100 | 32150 | 32100 | 159 |
| 299 | 20231020 | 143100 | 7783237200 | 32150 | 32250 | 32250 | 32150 | 861 |
| 300 | 20231020 | 143000 | 7755515700 | 32300 | 32300 | 32300 | 32300 | 100 |
| 301 | 20231020 | 142900 | 7752285700 | 32300 | 32300 | 32350 | 32300 | 481 |
| 302 | 20231020 | 142800 | 7736748150 | 32300 | 32250 | 32300 | 32250 | 21 |
| 303 | 20231020 | 142700 | 7736069900 | 32250 | 32250 | 32250 | 32250 | 122 |
| 304 | 20231020 | 142600 | 7732135400 | 32200 | 32250 | 32300 | 32200 | 857 |
| 305 | 20231020 | 142500 | 7704507950 | 32300 | 32300 | 32300 | 32300 | 15 |
| 306 | 20231020 | 142400 | 7704023450 | 32300 | 32300 | 32300 | 32300 | 27 |
| 307 | 20231020 | 142300 | 7703151350 | 32300 | 32350 | 32350 | 32300 | 304 |
| 308 | 20231020 | 142200 | 7693331000 | 32350 | 32350 | 32350 | 32300 | 324 |
| 309 | 20231020 | 142100 | 7682862450 | 32300 | 32300 | 32300 | 32300 | 335 |
| 310 | 20231020 | 142000 | 7672041950 | 32300 | 32250 | 32300 | 32250 | 52 |
| 311 | 20231020 | 141900 | 7670362400 | 32250 | 32250 | 32250 | 32250 | 115 |
| 312 | 20231020 | 141800 | 7666653650 | 32250 | 32200 | 32250 | 32200 | 116 |
| 313 | 20231020 | 141700 | 7662917850 | 32200 | 32200 | 32200 | 32200 | 127 |
| 314 | 20231020 | 141600 | 7658828450 | 32200 | 32250 | 32250 | 32200 | 260 |
| 315 | 20231020 | 141500 | 7650452550 | 32300 | 32200 | 32300 | 32200 | 90 |
| 316 | 20231020 | 141400 | 7647550700 | 32200 | 32150 | 32200 | 32150 | 180 |
| 317 | 20231020 | 141300 | 7641763550 | 32150 | 32150 | 32150 | 32150 | 84 |
| 318 | 20231020 | 141200 | 7639062950 | 32150 | 32150 | 32150 | 32100 | 224 |
| 319 | 20231020 | 141100 | 7631864800 | 32150 | 32200 | 32200 | 32100 | 597 |
| 320 | 20231020 | 141000 | 7612674650 | 32200 | 32250 | 32250 | 32200 | 414 |
| 321 | 20231020 | 140900 | 7599343750 | 32250 | 32200 | 32250 | 32200 | 79 |
| 322 | 20231020 | 140800 | 7596797400 | 32200 | 32200 | 32200 | 32150 | 133 |
| 323 | 20231020 | 140700 | 7592514850 | 32200 | 32300 | 32300 | 32200 | 1877 |
| 324 | 20231020 | 140600 | 7532051800 | 32300 | 32300 | 32300 | 32300 | 121 |
| 325 | 20231020 | 140500 | 7528143500 | 32350 | 32200 | 32350 | 32200 | 206 |
| 326 | 20231020 | 140400 | 7521482300 | 32200 | 32200 | 32200 | 32200 | 214 |
| 327 | 20231020 | 140300 | 7514591500 | 32200 | 32300 | 32300 | 32200 | 437 |
| 328 | 20231020 | 140200 | 7500507550 | 32300 | 32300 | 32300 | 32250 | 273 |
| 329 | 20231020 | 140100 | 7491698250 | 32300 | 32300 | 32300 | 32300 | 59 |
| 330 | 20231020 | 140000 | 7489792550 | 32300 | 32250 | 32300 | 32200 | 436 |
| 331 | 20231020 | 135900 | 7475732400 | 32250 | 32350 | 32350 | 32250 | 1199 |
| 332 | 20231020 | 135800 | 7437031550 | 32350 | 32400 | 32400 | 32350 | 330 |
| 333 | 20231020 | 135700 | 7426352300 | 32350 | 32400 | 32400 | 32350 | 389 |
| 334 | 20231020 | 135600 | 7413765700 | 32400 | 32400 | 32400 | 32350 | 382 |
| 335 | 20231020 | 135500 | 7401392950 | 32400 | 32350 | 32400 | 32350 | 76 |
| 336 | 20231020 | 135400 | 7398931900 | 32350 | 32450 | 32450 | 32350 | 280 |
| 337 | 20231020 | 135300 | 7389862400 | 32450 | 32350 | 32450 | 32350 | 1262 |
| 338 | 20231020 | 135200 | 7348952000 | 32350 | 32350 | 32350 | 32350 | 133 |
| 339 | 20231020 | 135100 | 7344649450 | 32350 | 32350 | 32350 | 32350 | 99 |
| 340 | 20231020 | 135000 | 7341446800 | 32350 | 32300 | 32350 | 32300 | 406 |
| 341 | 20231020 | 134900 | 7328319950 | 32350 | 32400 | 32400 | 32350 | 647 |
| 342 | 20231020 | 134800 | 7307387900 | 32400 | 32400 | 32400 | 32350 | 199 |
| 343 | 20231020 | 134700 | 7300940550 | 32400 | 32450 | 32450 | 32350 | 1924 |
| 344 | 20231020 | 134600 | 7238574050 | 32450 | 32450 | 32450 | 32400 | 128 |
| 345 | 20231020 | 134500 | 7234421950 | 32450 | 32400 | 32450 | 32400 | 129 |
| 346 | 20231020 | 134400 | 7230236650 | 32400 | 32400 | 32450 | 32400 | 467 |
| 347 | 20231020 | 134300 | 7215105800 | 32400 | 32300 | 32400 | 32300 | 892 |
| 348 | 20231020 | 134200 | 7186241900 | 32350 | 32350 | 32400 | 32300 | 1101 |
| 349 | 20231020 | 134100 | 7150609350 | 32350 | 32400 | 32400 | 32350 | 561 |
| 350 | 20231020 | 134000 | 7132460950 | 32400 | 32350 | 32400 | 32300 | 418 |
| 351 | 20231020 | 133900 | 7118940200 | 32350 | 32300 | 32350 | 32300 | 175 |
| 352 | 20231020 | 133800 | 7113281950 | 32350 | 32350 | 32350 | 32300 | 377 |
| 353 | 20231020 | 133700 | 7101088550 | 32350 | 32350 | 32350 | 32300 | 509 |
| 354 | 20231020 | 133600 | 7084629300 | 32350 | 32400 | 32400 | 32350 | 512 |
| 355 | 20231020 | 133500 | 7068058950 | 32400 | 32300 | 32400 | 32300 | 1268 |
| 356 | 20231020 | 133400 | 7027047600 | 32300 | 32350 | 32400 | 32300 | 4011 |
| 357 | 20231020 | 133300 | 6897165150 | 32350 | 32250 | 32350 | 32250 | 719 |
| 358 | 20231020 | 133200 | 6873952850 | 32250 | 32250 | 32300 | 32250 | 1333 |
| 359 | 20231020 | 133100 | 6830929950 | 32250 | 32200 | 32300 | 32200 | 722 |
| 360 | 20231020 | 133000 | 6807641350 | 32200 | 32100 | 32200 | 32100 | 1085 |
| 361 | 20231020 | 132900 | 6772740600 | 32100 | 32150 | 32150 | 32100 | 257 |
| 362 | 20231020 | 132800 | 6764488350 | 32100 | 32100 | 32100 | 32050 | 120 |
| 363 | 20231020 | 132700 | 6760641350 | 32100 | 32100 | 32150 | 32100 | 1154 |
| 364 | 20231020 | 132600 | 6723591900 | 32100 | 32100 | 32100 | 32100 | 71 |
| 365 | 20231020 | 132500 | 6721312800 | 32050 | 32050 | 32050 | 32000 | 55 |
| 366 | 20231020 | 132400 | 6719550600 | 32050 | 32050 | 32050 | 32000 | 263 |
| 367 | 20231020 | 132300 | 6711121600 | 32000 | 32000 | 32050 | 32000 | 296 |
| 368 | 20231020 | 132200 | 6701636550 | 32000 | 32000 | 32050 | 32000 | 91 |
| 369 | 20231020 | 132100 | 6698722650 | 32050 | 32000 | 32050 | 32000 | 1107 |
| 370 | 20231020 | 132000 | 6663279350 | 31950 | 32000 | 32000 | 31950 | 149 |
| 371 | 20231020 | 131900 | 6658512700 | 31950 | 31950 | 31950 | 31950 | 67 |
| 372 | 20231020 | 131800 | 6656372050 | 31950 | 31950 | 31950 | 31900 | 91 |
| 373 | 20231020 | 131700 | 6653466000 | 31950 | 31950 | 31950 | 31900 | 282 |
| 374 | 20231020 | 131600 | 6644466400 | 32000 | 31950 | 32000 | 31950 | 84 |
| 375 | 20231020 | 131500 | 6641781200 | 32000 | 31950 | 32000 | 31950 | 83 |
| 376 | 20231020 | 131400 | 6639125600 | 31950 | 32000 | 32000 | 31950 | 366 |
| 377 | 20231020 | 131300 | 6627418900 | 32000 | 32000 | 32000 | 32000 | 16 |
| 378 | 20231020 | 131200 | 6626906900 | 32000 | 32000 | 32000 | 32000 | 2 |
| 379 | 20231020 | 131100 | 6626842900 | 32050 | 31950 | 32050 | 31950 | 149 |
| 380 | 20231020 | 131000 | 6622071800 | 32000 | 32000 | 32000 | 31950 | 87 |
| 381 | 20231020 | 130900 | 6619288300 | 32000 | 31900 | 32000 | 31900 | 625 |
| 382 | 20231020 | 130800 | 6599311150 | 31900 | 31900 | 31950 | 31900 | 66 |
| 383 | 20231020 | 130700 | 6597202850 | 31900 | 31900 | 31950 | 31900 | 290 |
| 384 | 20231020 | 130600 | 6587950050 | 31950 | 31950 | 31950 | 31950 | 129 |
| 385 | 20231020 | 130500 | 6583828500 | 32000 | 32000 | 32050 | 32000 | 206 |
| 386 | 20231020 | 130400 | 6577234000 | 32050 | 32000 | 32050 | 32000 | 453 |
| 387 | 20231020 | 130300 | 6562715950 | 32000 | 32000 | 32050 | 32000 | 282 |
| 388 | 20231020 | 130200 | 6553690800 | 32000 | 31950 | 32000 | 31950 | 272 |
| 389 | 20231020 | 130100 | 6544987550 | 31900 | 31950 | 32000 | 31900 | 144 |
| 390 | 20231020 | 130000 | 6540387700 | 32000 | 31950 | 32000 | 31900 | 424 |
| 391 | 20231020 | 125900 | 6526834250 | 31950 | 32000 | 32000 | 31900 | 93 |
| 392 | 20231020 | 125800 | 6523862650 | 31950 | 31850 | 32000 | 31800 | 439 |
| 393 | 20231020 | 125700 | 6509842200 | 31850 | 31900 | 31900 | 31850 | 121 |
| 394 | 20231020 | 125600 | 6505988150 | 31950 | 31900 | 31950 | 31850 | 364 |
| 395 | 20231020 | 125500 | 6494394450 | 31950 | 31950 | 32000 | 31900 | 1142 |
| 396 | 20231020 | 125400 | 6457948300 | 31950 | 31950 | 31950 | 31950 | 1 |
| 397 | 20231020 | 125300 | 6457916350 | 31950 | 31950 | 31950 | 31950 | 269 |
| 398 | 20231020 | 125200 | 6449321800 | 31950 | 32000 | 32000 | 31900 | 897 |
| 399 | 20231020 | 125100 | 6420687900 | 32000 | 32100 | 32100 | 31900 | 925 |
| 400 | 20231020 | 125000 | 6391089000 | 32050 | 32050 | 32050 | 32050 | 138 |
| 401 | 20231020 | 124900 | 6386666100 | 32050 | 31950 | 32050 | 31950 | 804 |
| 402 | 20231020 | 124800 | 6360926150 | 32000 | 31900 | 32000 | 31900 | 284 |
| 403 | 20231020 | 124700 | 6351849700 | 31950 | 31900 | 31950 | 31900 | 448 |
| 404 | 20231020 | 124600 | 6337554000 | 31850 | 31900 | 31900 | 31850 | 53 |
| 405 | 20231020 | 124500 | 6335863550 | 31900 | 31900 | 31900 | 31900 | 55 |
| 406 | 20231020 | 124400 | 6334109050 | 31900 | 31900 | 31900 | 31900 | 25 |
| 407 | 20231020 | 124300 | 6333311550 | 31850 | 31850 | 31850 | 31850 | 199 |
| 408 | 20231020 | 124200 | 6326973400 | 31850 | 31800 | 31850 | 31800 | 57 |
| 409 | 20231020 | 124100 | 6325158450 | 31800 | 31800 | 31850 | 31800 | 451 |
| 410 | 20231020 | 124000 | 6310815500 | 31750 | 31800 | 31800 | 31750 | 70 |
| 411 | 20231020 | 123900 | 6308592600 | 31800 | 31800 | 31800 | 31800 | 59 |
| 412 | 20231020 | 123800 | 6306716400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 413 | 20231020 | 123700 | 6306716400 | 31800 | 31750 | 31800 | 31750 | 2 |
| 414 | 20231020 | 123600 | 6306652850 | 31750 | 31800 | 31800 | 31750 | 393 |
| 415 | 20231020 | 123500 | 6294171200 | 31800 | 31800 | 31800 | 31800 | 27 |
| 416 | 20231020 | 123400 | 6293312600 | 31800 | 31800 | 31850 | 31800 | 201 |
| 417 | 20231020 | 123300 | 6286913350 | 31800 | 31800 | 31850 | 31800 | 141 |
| 418 | 20231020 | 123200 | 6282428300 | 31800 | 31800 | 31850 | 31800 | 31 |
| 419 | 20231020 | 123100 | 6281442450 | 31800 | 31850 | 31850 | 31800 | 49 |
| 420 | 20231020 | 123000 | 6279882550 | 31850 | 31900 | 31900 | 31850 | 16 |
| 421 | 20231020 | 122900 | 6279372900 | 31750 | 31850 | 31900 | 31750 | 645 |
| 422 | 20231020 | 122800 | 6258829550 | 31800 | 31750 | 31800 | 31750 | 729 |
| 423 | 20231020 | 122700 | 6235677750 | 31750 | 31800 | 31800 | 31750 | 76 |
| 424 | 20231020 | 122600 | 6233262200 | 31750 | 31700 | 31750 | 31700 | 87 |
| 425 | 20231020 | 122500 | 6230502700 | 31700 | 31750 | 31750 | 31700 | 320 |
| 426 | 20231020 | 122400 | 6220357250 | 31700 | 31750 | 31750 | 31700 | 106 |
| 427 | 20231020 | 122300 | 6216995550 | 31750 | 31750 | 31750 | 31750 | 66 |
| 428 | 20231020 | 122200 | 6214900050 | 31750 | 31750 | 31800 | 31750 | 140 |
| 429 | 20231020 | 122100 | 6210449300 | 31750 | 31750 | 31750 | 31750 | 124 |
| 430 | 20231020 | 122000 | 6206512300 | 31700 | 31750 | 31750 | 31700 | 489 |
| 431 | 20231020 | 121900 | 6190989350 | 31750 | 31800 | 31800 | 31750 | 216 |
| 432 | 20231020 | 121800 | 6184122450 | 31800 | 31800 | 31800 | 31750 | 149 |
| 433 | 20231020 | 121700 | 6179389250 | 31800 | 31800 | 31800 | 31800 | 229 |
| 434 | 20231020 | 121600 | 6172107050 | 31800 | 31850 | 31850 | 31800 | 164 |
| 435 | 20231020 | 121500 | 6166883900 | 31850 | 31850 | 31900 | 31850 | 238 |
| 436 | 20231020 | 121400 | 6159297850 | 31900 | 31900 | 31900 | 31900 | 152 |
| 437 | 20231020 | 121300 | 6154449050 | 31900 | 31900 | 31950 | 31850 | 1195 |
| 438 | 20231020 | 121200 | 6116280350 | 31900 | 31850 | 31900 | 31850 | 603 |
| 439 | 20231020 | 121100 | 6097056900 | 31800 | 31800 | 31800 | 31800 | 274 |
| 440 | 20231020 | 121000 | 6088343700 | 31800 | 31800 | 31900 | 31800 | 462 |
| 441 | 20231020 | 120900 | 6073629750 | 31750 | 31750 | 31800 | 31750 | 225 |
| 442 | 20231020 | 120800 | 6066476600 | 31750 | 31750 | 31800 | 31750 | 152 |
| 443 | 20231020 | 120700 | 6061649850 | 31750 | 31750 | 31800 | 31750 | 18 |
| 444 | 20231020 | 120600 | 6061078250 | 31750 | 31750 | 31750 | 31750 | 209 |
| 445 | 20231020 | 120500 | 6054442500 | 31750 | 31750 | 31750 | 31750 | 334 |
| 446 | 20231020 | 120400 | 6043838000 | 31800 | 31800 | 31800 | 31800 | 58 |
| 447 | 20231020 | 120300 | 6041993600 | 31800 | 31850 | 31850 | 31800 | 207 |
| 448 | 20231020 | 120200 | 6035410850 | 31900 | 31750 | 31900 | 31750 | 745 |
| 449 | 20231020 | 120100 | 6011677450 | 31800 | 31900 | 31900 | 31800 | 161 |
| 450 | 20231020 | 120000 | 6006551050 | 31900 | 31950 | 32000 | 31900 | 580 |
| 451 | 20231020 | 115900 | 5988020400 | 31950 | 31900 | 32000 | 31900 | 763 |
| 452 | 20231020 | 115800 | 5963638200 | 31900 | 31700 | 32000 | 31700 | 6258 |
| 453 | 20231020 | 115700 | 5764152650 | 31750 | 31700 | 31750 | 31700 | 1307 |
| 454 | 20231020 | 115600 | 5722715800 | 31650 | 31600 | 31650 | 31600 | 867 |
| 455 | 20231020 | 115500 | 5695275500 | 31600 | 31550 | 31650 | 31550 | 2374 |
| 456 | 20231020 | 115400 | 5620238650 | 31500 | 31500 | 31550 | 31500 | 3103 |
| 457 | 20231020 | 115300 | 5522430350 | 31450 | 31450 | 31450 | 31450 | 15 |
| 458 | 20231020 | 115200 | 5521958600 | 31450 | 31450 | 31450 | 31450 | 37 |
| 459 | 20231020 | 115100 | 5520794950 | 31450 | 31450 | 31450 | 31450 | 213 |
| 460 | 20231020 | 115000 | 5514096100 | 31450 | 31450 | 31450 | 31450 | 306 |
| 461 | 20231020 | 114900 | 5504472400 | 31450 | 31400 | 31450 | 31400 | 1076 |
| 462 | 20231020 | 114800 | 5470634150 | 31300 | 31350 | 31450 | 31300 | 3187 |
| 463 | 20231020 | 114700 | 5370716550 | 31300 | 31300 | 31300 | 31300 | 33 |
| 464 | 20231020 | 114600 | 5369683650 | 31350 | 31400 | 31400 | 31350 | 931 |
| 465 | 20231020 | 114500 | 5340463250 | 31450 | 31400 | 31450 | 31400 | 394 |
| 466 | 20231020 | 114400 | 5328088100 | 31400 | 31400 | 31450 | 31400 | 68 |
| 467 | 20231020 | 114300 | 5325950500 | 31450 | 31450 | 31450 | 31400 | 138 |
| 468 | 20231020 | 114200 | 5321610550 | 31450 | 31400 | 31450 | 31400 | 292 |
| 469 | 20231020 | 114100 | 5312431000 | 31450 | 31400 | 31450 | 31400 | 83 |
| 470 | 20231020 | 114000 | 5309820800 | 31400 | 31450 | 31450 | 31400 | 96 |
| 471 | 20231020 | 113900 | 5306806200 | 31450 | 31350 | 31450 | 31350 | 82 |
| 472 | 20231020 | 113800 | 5304228900 | 31350 | 31400 | 31450 | 31350 | 1698 |
| 473 | 20231020 | 113700 | 5250910000 | 31400 | 31400 | 31400 | 31400 | 49 |
| 474 | 20231020 | 113600 | 5249371400 | 31350 | 31400 | 31400 | 31350 | 80 |
| 475 | 20231020 | 113500 | 5246859550 | 31350 | 31350 | 31350 | 31350 | 12 |
| 476 | 20231020 | 113400 | 5246483350 | 31350 | 31350 | 31400 | 31350 | 221 |
| 477 | 20231020 | 113300 | 5239554800 | 31350 | 31350 | 31350 | 31350 | 705 |
| 478 | 20231020 | 113200 | 5217453050 | 31300 | 31300 | 31300 | 31300 | 180 |
| 479 | 20231020 | 113100 | 5211819050 | 31300 | 31300 | 31300 | 31300 | 11 |
| 480 | 20231020 | 113000 | 5211474750 | 31300 | 31350 | 31350 | 31300 | 416 |
| 481 | 20231020 | 112900 | 5198452850 | 31350 | 31350 | 31350 | 31350 | 115 |
| 482 | 20231020 | 112800 | 5194847600 | 31350 | 31350 | 31350 | 31300 | 150 |
| 483 | 20231020 | 112700 | 5190150350 | 31300 | 31350 | 31350 | 31300 | 604 |
| 484 | 20231020 | 112600 | 5171219950 | 31350 | 31300 | 31350 | 31300 | 206 |
| 485 | 20231020 | 112500 | 5164772000 | 31300 | 31300 | 31300 | 31300 | 10 |
| 486 | 20231020 | 112400 | 5164459000 | 31300 | 31300 | 31300 | 31300 | 5 |
| 487 | 20231020 | 112300 | 5164302500 | 31300 | 31300 | 31300 | 31300 | 25 |
| 488 | 20231020 | 112200 | 5163520000 | 31300 | 31300 | 31300 | 31300 | 138 |
| 489 | 20231020 | 112100 | 5159200600 | 31300 | 31200 | 31350 | 31200 | 2276 |
| 490 | 20231020 | 112000 | 5088052500 | 31200 | 31200 | 31250 | 31200 | 197 |
| 491 | 20231020 | 111900 | 5081900000 | 31250 | 31100 | 31250 | 31100 | 4269 |
| 492 | 20231020 | 111800 | 4948714200 | 31100 | 31300 | 31350 | 31100 | 3964 |
| 493 | 20231020 | 111700 | 4825070750 | 31350 | 31350 | 31350 | 31300 | 930 |
| 494 | 20231020 | 111600 | 4795915300 | 31350 | 31400 | 31400 | 31350 | 1562 |
| 495 | 20231020 | 111500 | 4746880250 | 31450 | 31450 | 31450 | 31400 | 48 |
| 496 | 20231020 | 111400 | 4745370950 | 31450 | 31400 | 31450 | 31400 | 170 |
| 497 | 20231020 | 111300 | 4740030450 | 31450 | 31450 | 31450 | 31400 | 10 |
| 498 | 20231020 | 111200 | 4739716250 | 31400 | 31450 | 31450 | 31400 | 189 |
| 499 | 20231020 | 111100 | 4733775900 | 31450 | 31450 | 31450 | 31450 | 545 |
| 500 | 20231020 | 111000 | 4716635650 | 31500 | 31450 | 31500 | 31450 | 334 |
| 501 | 20231020 | 110900 | 4706130250 | 31450 | 31450 | 31450 | 31450 | 613 |
| 502 | 20231020 | 110800 | 4686851400 | 31450 | 31450 | 31450 | 31450 | 336 |
| 503 | 20231020 | 110700 | 4676284200 | 31400 | 31450 | 31450 | 31400 | 319 |
| 504 | 20231020 | 110600 | 4666252200 | 31450 | 31400 | 31450 | 31400 | 944 |
| 505 | 20231020 | 110500 | 4636568400 | 31400 | 31450 | 31450 | 31400 | 844 |
| 506 | 20231020 | 110400 | 4610025800 | 31450 | 31450 | 31450 | 31450 | 794 |
| 507 | 20231020 | 110300 | 4585054500 | 31450 | 31450 | 31500 | 31450 | 757 |
| 508 | 20231020 | 110200 | 4561244350 | 31450 | 31400 | 31500 | 31400 | 3824 |
| 509 | 20231020 | 110100 | 4441135050 | 31350 | 31350 | 31350 | 31350 | 3 |
| 510 | 20231020 | 110000 | 4441041000 | 31400 | 31350 | 31400 | 31350 | 64 |
| 511 | 20231020 | 105900 | 4439032800 | 31300 | 31400 | 31400 | 31300 | 639 |
| 512 | 20231020 | 105800 | 4418997950 | 31350 | 31350 | 31400 | 31350 | 6 |
| 513 | 20231020 | 105700 | 4418809800 | 31400 | 31350 | 31450 | 31350 | 152 |
| 514 | 20231020 | 105600 | 4414035450 | 31400 | 31400 | 31400 | 31400 | 30 |
| 515 | 20231020 | 105500 | 4413093450 | 31450 | 31350 | 31450 | 31350 | 347 |
| 516 | 20231020 | 105400 | 4402195600 | 31400 | 31400 | 31450 | 31400 | 1063 |
| 517 | 20231020 | 105300 | 4368811300 | 31400 | 31450 | 31450 | 31400 | 163 |
| 518 | 20231020 | 105200 | 4363691500 | 31400 | 31400 | 31450 | 31400 | 1183 |
| 519 | 20231020 | 105100 | 4326543350 | 31350 | 31350 | 31350 | 31350 | 5 |
| 520 | 20231020 | 105000 | 4326386600 | 31350 | 31350 | 31400 | 31350 | 1282 |
| 521 | 20231020 | 104900 | 4286187600 | 31350 | 31350 | 31350 | 31300 | 101 |
| 522 | 20231020 | 104800 | 4283021350 | 31350 | 31350 | 31350 | 31300 | 264 |
| 523 | 20231020 | 104700 | 4274745600 | 31350 | 31300 | 31350 | 31300 | 644 |
| 524 | 20231020 | 104600 | 4254568700 | 31300 | 31300 | 31350 | 31300 | 367 |
| 525 | 20231020 | 104500 | 4243079300 | 31300 | 31300 | 31350 | 31300 | 15 |
| 526 | 20231020 | 104400 | 4242609350 | 31300 | 31350 | 31350 | 31250 | 550 |
| 527 | 20231020 | 104300 | 4225393400 | 31350 | 31300 | 31350 | 31250 | 309 |
| 528 | 20231020 | 104200 | 4215721450 | 31250 | 31250 | 31300 | 31250 | 15 |
| 529 | 20231020 | 104100 | 4215252650 | 31300 | 31250 | 31300 | 31250 | 661 |
| 530 | 20231020 | 104000 | 4194573350 | 31300 | 31300 | 31300 | 31250 | 118 |
| 531 | 20231020 | 103900 | 4190882650 | 31300 | 31250 | 31300 | 31250 | 434 |
| 532 | 20231020 | 103800 | 4177298500 | 31250 | 31250 | 31300 | 31250 | 651 |
| 533 | 20231020 | 103700 | 4156953100 | 31250 | 31300 | 31300 | 31250 | 285 |
| 534 | 20231020 | 103600 | 4148033350 | 31250 | 31250 | 31250 | 31200 | 57 |
| 535 | 20231020 | 103500 | 4146253250 | 31250 | 31250 | 31300 | 31250 | 328 |
| 536 | 20231020 | 103400 | 4136000700 | 31250 | 31150 | 31250 | 31150 | 493 |
| 537 | 20231020 | 103300 | 4120596250 | 31100 | 31150 | 31200 | 31100 | 363 |
| 538 | 20231020 | 103200 | 4109287300 | 31150 | 31300 | 31300 | 31150 | 556 |
| 539 | 20231020 | 103100 | 4091949200 | 31200 | 31300 | 31300 | 31200 | 507 |
| 540 | 20231020 | 103000 | 4076103300 | 31300 | 31250 | 31300 | 31250 | 870 |
| 541 | 20231020 | 102900 | 4048912800 | 31250 | 31200 | 31250 | 31200 | 1516 |
| 542 | 20231020 | 102800 | 4001608300 | 31150 | 31100 | 31150 | 31100 | 846 |
| 543 | 20231020 | 102700 | 3975259950 | 31150 | 31100 | 31150 | 31050 | 1590 |
| 544 | 20231020 | 102600 | 3925804600 | 31050 | 31100 | 31100 | 31050 | 189 |
| 545 | 20231020 | 102500 | 3919927150 | 31100 | 31100 | 31100 | 31050 | 570 |
| 546 | 20231020 | 102400 | 3902201300 | 31100 | 31150 | 31150 | 31100 | 826 |
| 547 | 20231020 | 102300 | 3876508300 | 31100 | 31050 | 31100 | 31050 | 1669 |
| 548 | 20231020 | 102200 | 3824635400 | 31050 | 31000 | 31100 | 30950 | 3974 |
| 549 | 20231020 | 102100 | 3701307150 | 31000 | 31150 | 31150 | 30950 | 3438 |
| 550 | 20231020 | 102000 | 3594601750 | 31200 | 31100 | 31300 | 31100 | 2523 |
| 551 | 20231020 | 101900 | 3515933050 | 31100 | 31100 | 31150 | 31000 | 5239 |
| 552 | 20231020 | 101800 | 3353216950 | 31100 | 31250 | 31300 | 31100 | 6399 |
| 553 | 20231020 | 101700 | 3153981900 | 31250 | 31250 | 31300 | 31250 | 759 |
| 554 | 20231020 | 101600 | 3130261700 | 31250 | 31250 | 31300 | 31250 | 280 |
| 555 | 20231020 | 101500 | 3121507450 | 31300 | 31250 | 31300 | 31250 | 844 |
| 556 | 20231020 | 101400 | 3095105200 | 31300 | 31250 | 31300 | 31250 | 816 |
| 557 | 20231020 | 101300 | 3069604650 | 31250 | 31250 | 31300 | 31250 | 151 |
| 558 | 20231020 | 101200 | 3064879150 | 31300 | 31300 | 31300 | 31250 | 1292 |
| 559 | 20231020 | 101100 | 3024481150 | 31300 | 31250 | 31300 | 31250 | 643 |
| 560 | 20231020 | 101000 | 3004357950 | 31250 | 31400 | 31400 | 31250 | 3390 |
| 561 | 20231020 | 100900 | 2898270050 | 31400 | 31350 | 31400 | 31300 | 3997 |
| 562 | 20231020 | 100800 | 2772993250 | 31250 | 31350 | 31400 | 31250 | 2450 |
| 563 | 20231020 | 100700 | 2696120450 | 31250 | 31400 | 31400 | 31250 | 778 |
| 564 | 20231020 | 100600 | 2671759550 | 31350 | 31300 | 31400 | 31250 | 1342 |
| 565 | 20231020 | 100500 | 2629749000 | 31300 | 31250 | 31300 | 31250 | 159 |
| 566 | 20231020 | 100400 | 2624778500 | 31300 | 31350 | 31350 | 31200 | 121 |
| 567 | 20231020 | 100300 | 2620992250 | 31200 | 31350 | 31350 | 31200 | 773 |
| 568 | 20231020 | 100200 | 2596836900 | 31350 | 31250 | 31350 | 31200 | 693 |
| 569 | 20231020 | 100100 | 2575145300 | 31400 | 31400 | 31400 | 31150 | 3617 |
| 570 | 20231020 | 100000 | 2461996150 | 31300 | 31300 | 31400 | 31300 | 1899 |
| 571 | 20231020 | 095900 | 2402506150 | 31250 | 31350 | 31350 | 31200 | 4007 |
| 572 | 20231020 | 095800 | 2277108400 | 31350 | 31400 | 31400 | 31300 | 4840 |
| 573 | 20231020 | 095700 | 2125488600 | 31450 | 31450 | 31500 | 31450 | 884 |
| 574 | 20231020 | 095600 | 2097685800 | 31400 | 31450 | 31500 | 31400 | 811 |
| 575 | 20231020 | 095500 | 2072179650 | 31450 | 31450 | 31450 | 31450 | 2 |
| 576 | 20231020 | 095400 | 2072116750 | 31500 | 31450 | 31500 | 31450 | 966 |
| 577 | 20231020 | 095300 | 2041730550 | 31450 | 31450 | 31450 | 31400 | 501 |
| 578 | 20231020 | 095200 | 2025979200 | 31450 | 31400 | 31450 | 31350 | 1005 |
| 579 | 20231020 | 095100 | 1994424900 | 31400 | 31400 | 31450 | 31400 | 708 |
| 580 | 20231020 | 095000 | 1972186300 | 31350 | 31350 | 31450 | 31350 | 1146 |
| 581 | 20231020 | 094900 | 1936223900 | 31350 | 31400 | 31400 | 31350 | 333 |
| 582 | 20231020 | 094800 | 1925780750 | 31400 | 31450 | 31450 | 31400 | 1689 |
| 583 | 20231020 | 094700 | 1872725150 | 31450 | 31500 | 31500 | 31400 | 1617 |
| 584 | 20231020 | 094600 | 1821868900 | 31500 | 31500 | 31550 | 31500 | 726 |
| 585 | 20231020 | 094500 | 1798999600 | 31500 | 31500 | 31650 | 31500 | 4028 |
| 586 | 20231020 | 094400 | 1671974850 | 31500 | 31600 | 31600 | 31500 | 3596 |
| 587 | 20231020 | 094300 | 1558612100 | 31600 | 31700 | 31700 | 31600 | 627 |
| 588 | 20231020 | 094200 | 1538762450 | 31800 | 31700 | 31800 | 31700 | 816 |
| 589 | 20231020 | 094100 | 1512882650 | 31700 | 31800 | 31800 | 31700 | 283 |
| 590 | 20231020 | 094000 | 1503889950 | 31800 | 31800 | 31850 | 31750 | 358 |
| 591 | 20231020 | 093900 | 1492516200 | 31800 | 31850 | 31850 | 31800 | 1022 |
| 592 | 20231020 | 093800 | 1460014450 | 31850 | 31850 | 31850 | 31850 | 747 |
| 593 | 20231020 | 093700 | 1436222500 | 31850 | 31850 | 31850 | 31800 | 150 |
| 594 | 20231020 | 093600 | 1431445150 | 31850 | 31850 | 31850 | 31800 | 700 |
| 595 | 20231020 | 093500 | 1409155150 | 31900 | 31800 | 31900 | 31800 | 975 |
| 596 | 20231020 | 093400 | 1378104200 | 31800 | 31800 | 31800 | 31750 | 1113 |
| 597 | 20231020 | 093300 | 1342714900 | 31750 | 31800 | 31800 | 31750 | 230 |
| 598 | 20231020 | 093200 | 1335406050 | 31850 | 31850 | 31900 | 31850 | 610 |
| 599 | 20231020 | 093100 | 1315976550 | 31800 | 31900 | 31900 | 31800 | 308 |
| 600 | 20231020 | 093000 | 1306161700 | 31900 | 31850 | 31950 | 31850 | 353 |
| 601 | 20231020 | 092900 | 1294892550 | 31900 | 31850 | 31900 | 31800 | 1481 |
| 602 | 20231020 | 092800 | 1247706350 | 31850 | 31800 | 31850 | 31800 | 104 |
| 603 | 20231020 | 092700 | 1244399100 | 31800 | 31600 | 31800 | 31600 | 291 |
| 604 | 20231020 | 092600 | 1235150250 | 31800 | 31650 | 31850 | 31650 | 2327 |
| 605 | 20231020 | 092500 | 1161274350 | 31650 | 31600 | 31650 | 31600 | 564 |
| 606 | 20231020 | 092400 | 1143439800 | 31600 | 31650 | 31650 | 31600 | 699 |
| 607 | 20231020 | 092300 | 1121339600 | 31650 | 31600 | 31650 | 31600 | 681 |
| 608 | 20231020 | 092200 | 1099817800 | 31600 | 31450 | 31650 | 31350 | 1469 |
| 609 | 20231020 | 092100 | 1053550650 | 31450 | 31650 | 31650 | 31400 | 7995 |
| 610 | 20231020 | 092000 | 801586500 | 31600 | 31750 | 31750 | 31600 | 1026 |
| 611 | 20231020 | 091900 | 769084500 | 31750 | 31750 | 31800 | 31750 | 432 |
| 612 | 20231020 | 091800 | 755366200 | 31800 | 31700 | 31800 | 31700 | 535 |
| 613 | 20231020 | 091700 | 738379800 | 31700 | 31700 | 31700 | 31650 | 347 |
| 614 | 20231020 | 091600 | 727381550 | 31700 | 31700 | 31700 | 31700 | 39 |
| 615 | 20231020 | 091500 | 726145250 | 31650 | 31850 | 31900 | 31650 | 2283 |
| 616 | 20231020 | 091400 | 653696450 | 31850 | 31900 | 31900 | 31800 | 856 |
| 617 | 20231020 | 091300 | 626404900 | 31900 | 31950 | 31950 | 31850 | 336 |
| 618 | 20231020 | 091200 | 615684100 | 31950 | 31950 | 32000 | 31950 | 342 |
| 619 | 20231020 | 091100 | 604745150 | 31950 | 32000 | 32000 | 31950 | 343 |
| 620 | 20231020 | 091000 | 593781300 | 32050 | 32100 | 32100 | 32000 | 230 |
| 621 | 20231020 | 090900 | 586411350 | 32050 | 32150 | 32150 | 32050 | 328 |
| 622 | 20231020 | 090800 | 575880200 | 32000 | 32100 | 32150 | 32000 | 456 |
| 623 | 20231020 | 090700 | 561239300 | 32100 | 32100 | 32150 | 32000 | 570 |
| 624 | 20231020 | 090600 | 542953400 | 32150 | 32000 | 32200 | 32000 | 2311 |
| 625 | 20231020 | 090500 | 468785750 | 32000 | 32150 | 32150 | 31900 | 1497 |
| 626 | 20231020 | 090400 | 420790350 | 32100 | 32000 | 32200 | 31950 | 2836 |
| 627 | 20231020 | 090300 | 329977750 | 32000 | 32000 | 32150 | 32000 | 1197 |
| 628 | 20231020 | 090200 | 291594650 | 32000 | 32050 | 32050 | 31950 | 839 |
| 629 | 20231020 | 090100 | 264740200 | 32000 | 31900 | 32100 | 31850 | 2457 |
| 630 | 20231020 | 090000 | 186131700 | 31900 | 31750 | 32050 | 31750 | 5818 |