32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 3 | 20231020 | 190900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231020 | 190800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231020 | 190700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231020 | 190600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231020 | 190500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231020 | 190400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231020 | 190300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231020 | 190200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231020 | 190100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231020 | 190000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231020 | 185900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231020 | 185800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231020 | 185700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231020 | 185600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231020 | 185500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231020 | 185400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231020 | 185300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231020 | 185200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231020 | 185100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231020 | 185000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231020 | 184900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231020 | 184800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231020 | 184700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231020 | 184600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231020 | 184500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231020 | 184400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231020 | 184300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231020 | 184200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231020 | 184100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231020 | 184000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 33 | 20231020 | 183900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231020 | 183800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231020 | 183700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231020 | 183600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231020 | 183500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231020 | 183400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231020 | 183300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231020 | 183200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231020 | 183100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231020 | 183000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231020 | 182900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231020 | 182800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231020 | 182700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231020 | 182600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231020 | 182500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231020 | 182400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231020 | 182300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231020 | 182200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231020 | 182100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231020 | 182000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231020 | 181900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231020 | 181800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231020 | 181700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231020 | 181600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231020 | 181500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231020 | 181400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231020 | 181300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231020 | 181200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231020 | 181100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231020 | 181000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 63 | 20231020 | 180900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231020 | 180800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231020 | 180700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231020 | 180600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231020 | 180500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231020 | 180400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231020 | 180300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231020 | 180200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231020 | 180100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231020 | 180000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231020 | 175900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231020 | 175800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231020 | 175700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231020 | 175600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231020 | 175500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231020 | 175400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231020 | 175300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231020 | 175200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231020 | 175100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231020 | 175000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231020 | 174900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231020 | 174800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231020 | 174700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231020 | 174600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231020 | 174500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231020 | 174400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231020 | 174300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231020 | 174200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231020 | 174100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231020 | 174000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 93 | 20231020 | 173900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231020 | 173800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231020 | 173700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231020 | 173600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231020 | 173500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231020 | 173400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231020 | 173300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231020 | 173200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231020 | 173100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231020 | 173000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231020 | 172900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231020 | 172800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231020 | 172700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231020 | 172600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231020 | 172500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231020 | 172400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231020 | 172300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231020 | 172200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231020 | 172100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231020 | 172000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231020 | 171900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231020 | 171800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231020 | 171700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231020 | 171600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231020 | 171500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231020 | 171400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231020 | 171300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231020 | 171200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231020 | 171100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231020 | 171000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 123 | 20231020 | 170900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231020 | 170800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231020 | 170700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231020 | 170600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231020 | 170500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231020 | 170400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231020 | 170300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231020 | 170200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231020 | 170100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231020 | 170000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231020 | 165900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231020 | 165800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231020 | 165700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231020 | 165600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231020 | 165500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231020 | 165400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231020 | 165300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231020 | 165200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231020 | 165100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231020 | 165000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231020 | 164900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231020 | 164800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231020 | 164700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231020 | 164600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231020 | 164500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231020 | 164400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231020 | 164300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231020 | 164200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231020 | 164100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231020 | 164000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 153 | 20231020 | 163900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231020 | 163800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231020 | 163700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231020 | 163600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231020 | 163500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231020 | 163400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231020 | 163300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231020 | 163200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231020 | 163100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231020 | 163000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231020 | 162900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231020 | 162800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231020 | 162700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231020 | 162600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231020 | 162500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231020 | 162400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231020 | 162300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231020 | 162200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231020 | 162100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231020 | 162000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231020 | 161900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231020 | 161800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231020 | 161700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231020 | 161600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231020 | 161500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231020 | 161400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231020 | 161300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231020 | 161200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231020 | 161100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231020 | 161000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 183 | 20231020 | 160900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231020 | 160800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231020 | 160700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231020 | 160600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231020 | 160500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231020 | 160400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231020 | 160300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231020 | 160200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231020 | 160100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231020 | 160000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231020 | 155900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231020 | 155800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231020 | 155700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231020 | 155600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231020 | 155500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231020 | 155400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231020 | 155300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231020 | 155200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231020 | 155100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231020 | 155000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231020 | 154900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231020 | 154800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231020 | 154700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231020 | 154600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231020 | 154500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231020 | 154400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231020 | 154300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231020 | 154200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231020 | 154100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231020 | 154000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 213 | 20231020 | 153900 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231020 | 153800 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231020 | 153700 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231020 | 153600 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231020 | 153500 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231020 | 153400 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231020 | 153300 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231020 | 153200 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231020 | 153100 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231020 | 153000 | 4854308050 | 23700 | 23700 | 23700 | 23700 | 13270 |
| 223 | 20231020 | 152900 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231020 | 152800 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231020 | 152700 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231020 | 152600 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231020 | 152500 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231020 | 152400 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231020 | 152300 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231020 | 152200 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231020 | 152100 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231020 | 152000 | 4539809050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231020 | 151900 | 4539809050 | 23700 | 23650 | 23700 | 23650 | 982 |
| 234 | 20231020 | 151800 | 4516576150 | 23700 | 23750 | 23750 | 23650 | 621 |
| 235 | 20231020 | 151700 | 4501885000 | 23750 | 23750 | 23750 | 23650 | 1116 |
| 236 | 20231020 | 151600 | 4475429900 | 23700 | 23750 | 23750 | 23700 | 468 |
| 237 | 20231020 | 151500 | 4464332900 | 23750 | 23750 | 23750 | 23700 | 91 |
| 238 | 20231020 | 151400 | 4462172150 | 23700 | 23750 | 23750 | 23700 | 1259 |
| 239 | 20231020 | 151300 | 4432296800 | 23750 | 23700 | 23750 | 23700 | 74 |
| 240 | 20231020 | 151200 | 4430540000 | 23750 | 23750 | 23750 | 23700 | 527 |
| 241 | 20231020 | 151100 | 4418031300 | 23750 | 23750 | 23800 | 23750 | 2789 |
| 242 | 20231020 | 151000 | 4351790300 | 23700 | 23750 | 23750 | 23700 | 720 |
| 243 | 20231020 | 150900 | 4334707850 | 23700 | 23750 | 23750 | 23700 | 919 |
| 244 | 20231020 | 150800 | 4312918550 | 23750 | 23750 | 23750 | 23750 | 253 |
| 245 | 20231020 | 150700 | 4306909800 | 23750 | 23700 | 23750 | 23700 | 1228 |
| 246 | 20231020 | 150600 | 4277772100 | 23700 | 23750 | 23750 | 23700 | 936 |
| 247 | 20231020 | 150500 | 4255585100 | 23750 | 23750 | 23750 | 23700 | 278 |
| 248 | 20231020 | 150400 | 4248992350 | 23700 | 23750 | 23750 | 23700 | 700 |
| 249 | 20231020 | 150300 | 4232390300 | 23750 | 23750 | 23750 | 23700 | 322 |
| 250 | 20231020 | 150200 | 4224752700 | 23750 | 23700 | 23750 | 23700 | 700 |
| 251 | 20231020 | 150100 | 4208160850 | 23700 | 23750 | 23750 | 23700 | 232 |
| 252 | 20231020 | 150000 | 4202657800 | 23750 | 23750 | 23750 | 23700 | 582 |
| 253 | 20231020 | 145900 | 4188848400 | 23700 | 23700 | 23750 | 23700 | 391 |
| 254 | 20231020 | 145800 | 4179569800 | 23750 | 23750 | 23750 | 23700 | 412 |
| 255 | 20231020 | 145700 | 4169801750 | 23750 | 23700 | 23750 | 23700 | 811 |
| 256 | 20231020 | 145600 | 4150575300 | 23700 | 23750 | 23750 | 23700 | 1384 |
| 257 | 20231020 | 145500 | 4117769850 | 23700 | 23750 | 23750 | 23700 | 590 |
| 258 | 20231020 | 145400 | 4103770350 | 23750 | 23750 | 23750 | 23700 | 277 |
| 259 | 20231020 | 145300 | 4097198050 | 23750 | 23750 | 23750 | 23700 | 204 |
| 260 | 20231020 | 145200 | 4092360000 | 23750 | 23750 | 23750 | 23700 | 262 |
| 261 | 20231020 | 145100 | 4086148950 | 23750 | 23800 | 23800 | 23700 | 1803 |
| 262 | 20231020 | 145000 | 4043335000 | 23800 | 23800 | 23800 | 23750 | 131 |
| 263 | 20231020 | 144900 | 4040220400 | 23800 | 23800 | 23800 | 23750 | 164 |
| 264 | 20231020 | 144800 | 4036322300 | 23750 | 23800 | 23800 | 23750 | 105 |
| 265 | 20231020 | 144700 | 4033824150 | 23800 | 23750 | 23800 | 23700 | 7450 |
| 266 | 20231020 | 144600 | 3857207700 | 23750 | 23800 | 23800 | 23750 | 370 |
| 267 | 20231020 | 144500 | 3848407500 | 23800 | 23800 | 23800 | 23750 | 323 |
| 268 | 20231020 | 144400 | 3840734450 | 23750 | 23800 | 23800 | 23750 | 1536 |
| 269 | 20231020 | 144300 | 3804250700 | 23800 | 23800 | 23800 | 23750 | 193 |
| 270 | 20231020 | 144200 | 3799657950 | 23800 | 23800 | 23800 | 23750 | 1989 |
| 271 | 20231020 | 144100 | 3752409850 | 23800 | 23750 | 23800 | 23750 | 872 |
| 272 | 20231020 | 144000 | 3731690050 | 23800 | 23800 | 23800 | 23800 | 78 |
| 273 | 20231020 | 143900 | 3729833650 | 23800 | 23800 | 23800 | 23750 | 204 |
| 274 | 20231020 | 143800 | 3724979100 | 23800 | 23750 | 23800 | 23750 | 377 |
| 275 | 20231020 | 143700 | 3716016050 | 23750 | 23750 | 23800 | 23750 | 117 |
| 276 | 20231020 | 143600 | 3713234550 | 23750 | 23750 | 23800 | 23750 | 86 |
| 277 | 20231020 | 143500 | 3711188350 | 23750 | 23800 | 23800 | 23750 | 264 |
| 278 | 20231020 | 143400 | 3704905200 | 23800 | 23800 | 23800 | 23750 | 227 |
| 279 | 20231020 | 143300 | 3699503350 | 23800 | 23800 | 23800 | 23750 | 115 |
| 280 | 20231020 | 143200 | 3696766400 | 23800 | 23800 | 23800 | 23750 | 155 |
| 281 | 20231020 | 143100 | 3693078100 | 23800 | 23800 | 23800 | 23800 | 224 |
| 282 | 20231020 | 143000 | 3687746900 | 23800 | 23800 | 23800 | 23750 | 158 |
| 283 | 20231020 | 142900 | 3683987200 | 23800 | 23800 | 23800 | 23750 | 397 |
| 284 | 20231020 | 142800 | 3674540200 | 23800 | 23800 | 23800 | 23750 | 1299 |
| 285 | 20231020 | 142700 | 3643685850 | 23800 | 23800 | 23800 | 23750 | 1300 |
| 286 | 20231020 | 142600 | 3612745950 | 23800 | 23900 | 23900 | 23750 | 6927 |
| 287 | 20231020 | 142500 | 3447694250 | 23850 | 23900 | 23900 | 23850 | 153 |
| 288 | 20231020 | 142400 | 3444037600 | 23850 | 23900 | 23900 | 23850 | 84 |
| 289 | 20231020 | 142300 | 3442030600 | 23900 | 23850 | 23900 | 23850 | 293 |
| 290 | 20231020 | 142200 | 3435032350 | 23850 | 23850 | 23900 | 23850 | 145 |
| 291 | 20231020 | 142100 | 3431570550 | 23900 | 23900 | 23900 | 23850 | 346 |
| 292 | 20231020 | 142000 | 3423305350 | 23850 | 23900 | 23900 | 23850 | 120 |
| 293 | 20231020 | 141900 | 3420440550 | 23850 | 23900 | 23900 | 23850 | 60 |
| 294 | 20231020 | 141800 | 3419007350 | 23900 | 23850 | 23900 | 23800 | 2510 |
| 295 | 20231020 | 141700 | 3359135850 | 23800 | 23800 | 23850 | 23800 | 60 |
| 296 | 20231020 | 141600 | 3357706300 | 23800 | 23850 | 23850 | 23800 | 1155 |
| 297 | 20231020 | 141500 | 3330208900 | 23800 | 23800 | 23850 | 23800 | 48 |
| 298 | 20231020 | 141400 | 3329064950 | 23800 | 23850 | 23850 | 23800 | 273 |
| 299 | 20231020 | 141300 | 3322558000 | 23800 | 23850 | 23850 | 23800 | 301 |
| 300 | 20231020 | 141200 | 3315389850 | 23850 | 23800 | 23850 | 23800 | 456 |
| 301 | 20231020 | 141100 | 3304522750 | 23800 | 23850 | 23850 | 23800 | 156 |
| 302 | 20231020 | 141000 | 3300804550 | 23850 | 23900 | 23900 | 23800 | 5190 |
| 303 | 20231020 | 140900 | 3177020500 | 23900 | 23900 | 23900 | 23850 | 251 |
| 304 | 20231020 | 140800 | 3171024350 | 23900 | 23850 | 23900 | 23850 | 322 |
| 305 | 20231020 | 140700 | 3163333300 | 23850 | 23850 | 23900 | 23850 | 254 |
| 306 | 20231020 | 140600 | 3157273100 | 23850 | 23850 | 23900 | 23850 | 290 |
| 307 | 20231020 | 140500 | 3150345900 | 23900 | 23900 | 23900 | 23850 | 114 |
| 308 | 20231020 | 140400 | 3147621400 | 23900 | 23900 | 23900 | 23850 | 74 |
| 309 | 20231020 | 140300 | 3145855450 | 23900 | 23900 | 23900 | 23850 | 176 |
| 310 | 20231020 | 140200 | 3141650250 | 23900 | 23900 | 23900 | 23850 | 200 |
| 311 | 20231020 | 140100 | 3136870300 | 23900 | 23900 | 23900 | 23850 | 72 |
| 312 | 20231020 | 140000 | 3135149550 | 23900 | 23850 | 23950 | 23850 | 150 |
| 313 | 20231020 | 135900 | 3131563050 | 23950 | 23900 | 23950 | 23850 | 178 |
| 314 | 20231020 | 135800 | 3127307700 | 23850 | 23900 | 23900 | 23850 | 1772 |
| 315 | 20231020 | 135700 | 3084957100 | 23850 | 23900 | 23900 | 23850 | 60 |
| 316 | 20231020 | 135600 | 3083523350 | 23850 | 23900 | 23900 | 23850 | 105 |
| 317 | 20231020 | 135500 | 3081014100 | 23900 | 23900 | 23900 | 23850 | 226 |
| 318 | 20231020 | 135400 | 3075612900 | 23900 | 23900 | 23900 | 23850 | 171 |
| 319 | 20231020 | 135300 | 3071526350 | 23900 | 23850 | 23900 | 23850 | 56 |
| 320 | 20231020 | 135200 | 3070188150 | 23900 | 23850 | 23900 | 23850 | 384 |
| 321 | 20231020 | 135100 | 3061017700 | 23900 | 23850 | 23900 | 23850 | 579 |
| 322 | 20231020 | 135000 | 3047184800 | 23900 | 23850 | 23900 | 23850 | 493 |
| 323 | 20231020 | 134900 | 3035412800 | 23850 | 23900 | 23900 | 23850 | 68 |
| 324 | 20231020 | 134800 | 3033789500 | 23850 | 23900 | 23900 | 23850 | 96 |
| 325 | 20231020 | 134700 | 3031499700 | 23900 | 23850 | 23900 | 23850 | 109 |
| 326 | 20231020 | 134600 | 3028899900 | 23850 | 23900 | 23900 | 23850 | 346 |
| 327 | 20231020 | 134500 | 3020633650 | 23850 | 23900 | 23900 | 23850 | 5 |
| 328 | 20231020 | 134400 | 3020514350 | 23900 | 23850 | 23900 | 23850 | 95 |
| 329 | 20231020 | 134300 | 3018244050 | 23850 | 23850 | 23900 | 23850 | 5 |
| 330 | 20231020 | 134200 | 3018124750 | 23900 | 23900 | 23900 | 23850 | 291 |
| 331 | 20231020 | 134100 | 3011170050 | 23900 | 23900 | 23900 | 23850 | 55 |
| 332 | 20231020 | 134000 | 3009855750 | 23900 | 23850 | 23900 | 23850 | 408 |
| 333 | 20231020 | 133900 | 3000112650 | 23900 | 23900 | 23900 | 23850 | 162 |
| 334 | 20231020 | 133800 | 2996243250 | 23850 | 23900 | 23900 | 23850 | 196 |
| 335 | 20231020 | 133700 | 2991559050 | 23900 | 23900 | 23900 | 23850 | 220 |
| 336 | 20231020 | 133600 | 2986304750 | 23900 | 23850 | 23900 | 23850 | 2009 |
| 337 | 20231020 | 133500 | 2938290100 | 23850 | 23900 | 23900 | 23850 | 7 |
| 338 | 20231020 | 133400 | 2938123000 | 23850 | 23850 | 23850 | 23850 | 4 |
| 339 | 20231020 | 133300 | 2938027600 | 23900 | 23900 | 23900 | 23850 | 277 |
| 340 | 20231020 | 133200 | 2931407450 | 23900 | 23850 | 23900 | 23850 | 236 |
| 341 | 20231020 | 133100 | 2925774550 | 23900 | 23850 | 23900 | 23850 | 7 |
| 342 | 20231020 | 133000 | 2925607550 | 23900 | 23850 | 23900 | 23850 | 49 |
| 343 | 20231020 | 132900 | 2924436650 | 23900 | 23850 | 23900 | 23850 | 254 |
| 344 | 20231020 | 132800 | 2918366400 | 23850 | 23900 | 23900 | 23850 | 626 |
| 345 | 20231020 | 132700 | 2903409200 | 23850 | 23900 | 23900 | 23850 | 13 |
| 346 | 20231020 | 132600 | 2903098700 | 23850 | 23900 | 23900 | 23850 | 142 |
| 347 | 20231020 | 132500 | 2899711000 | 23900 | 23850 | 23900 | 23850 | 322 |
| 348 | 20231020 | 132400 | 2892015450 | 23850 | 23900 | 23900 | 23850 | 69 |
| 349 | 20231020 | 132300 | 2890366550 | 23900 | 23850 | 23900 | 23850 | 170 |
| 350 | 20231020 | 132200 | 2886303750 | 23900 | 23900 | 23900 | 23850 | 128 |
| 351 | 20231020 | 132100 | 2883244750 | 23900 | 23850 | 23900 | 23850 | 327 |
| 352 | 20231020 | 132000 | 2875429650 | 23900 | 23850 | 23900 | 23850 | 148 |
| 353 | 20231020 | 131900 | 2871892650 | 23850 | 23850 | 23900 | 23850 | 70 |
| 354 | 20231020 | 131800 | 2870220550 | 23900 | 23850 | 23900 | 23850 | 81 |
| 355 | 20231020 | 131700 | 2868284750 | 23850 | 23850 | 23900 | 23850 | 140 |
| 356 | 20231020 | 131600 | 2864939250 | 23850 | 23900 | 23900 | 23850 | 139 |
| 357 | 20231020 | 131500 | 2861617350 | 23850 | 23900 | 23900 | 23850 | 1006 |
| 358 | 20231020 | 131400 | 2837574150 | 23850 | 23900 | 23900 | 23850 | 1235 |
| 359 | 20231020 | 131300 | 2808063700 | 23850 | 23900 | 23900 | 23850 | 328 |
| 360 | 20231020 | 131200 | 2800228600 | 23900 | 23850 | 23900 | 23850 | 294 |
| 361 | 20231020 | 131100 | 2793205400 | 23850 | 23850 | 23900 | 23850 | 65 |
| 362 | 20231020 | 131000 | 2791654900 | 23850 | 23900 | 23900 | 23850 | 457 |
| 363 | 20231020 | 130900 | 2780736150 | 23900 | 23900 | 23950 | 23900 | 184 |
| 364 | 20231020 | 130800 | 2776332050 | 23900 | 23950 | 24000 | 23900 | 5422 |
| 365 | 20231020 | 130700 | 2646520300 | 24000 | 23950 | 24000 | 23950 | 595 |
| 366 | 20231020 | 130600 | 2632256300 | 24000 | 24000 | 24000 | 23950 | 136 |
| 367 | 20231020 | 130500 | 2628993550 | 24000 | 24000 | 24000 | 23950 | 316 |
| 368 | 20231020 | 130400 | 2621415550 | 23950 | 24000 | 24000 | 23950 | 67 |
| 369 | 20231020 | 130300 | 2619808200 | 24000 | 24000 | 24000 | 24000 | 249 |
| 370 | 20231020 | 130200 | 2613832200 | 24000 | 24000 | 24000 | 24000 | 43 |
| 371 | 20231020 | 130100 | 2612800200 | 24000 | 24000 | 24000 | 23950 | 237 |
| 372 | 20231020 | 130000 | 2607112450 | 24000 | 24000 | 24000 | 23950 | 360 |
| 373 | 20231020 | 125900 | 2598472800 | 24000 | 24000 | 24000 | 24000 | 227 |
| 374 | 20231020 | 125800 | 2593024800 | 24000 | 24000 | 24000 | 24000 | 133 |
| 375 | 20231020 | 125700 | 2589832800 | 23950 | 23950 | 24000 | 23950 | 135 |
| 376 | 20231020 | 125600 | 2586597800 | 24000 | 24000 | 24000 | 24000 | 302 |
| 377 | 20231020 | 125500 | 2579349800 | 24000 | 24000 | 24000 | 24000 | 273 |
| 378 | 20231020 | 125400 | 2572797800 | 24000 | 23950 | 24000 | 23950 | 296 |
| 379 | 20231020 | 125300 | 2565701900 | 24000 | 24000 | 24000 | 23950 | 135 |
| 380 | 20231020 | 125200 | 2562462200 | 24000 | 24000 | 24000 | 24000 | 196 |
| 381 | 20231020 | 125100 | 2557758200 | 24000 | 24000 | 24000 | 24000 | 273 |
| 382 | 20231020 | 125000 | 2551206200 | 23950 | 24000 | 24000 | 23950 | 562 |
| 383 | 20231020 | 124900 | 2537734600 | 24000 | 23900 | 24000 | 23900 | 834 |
| 384 | 20231020 | 124800 | 2517742900 | 23900 | 23950 | 23950 | 23900 | 414 |
| 385 | 20231020 | 124700 | 2507827700 | 23950 | 23950 | 23950 | 23950 | 258 |
| 386 | 20231020 | 124600 | 2501648600 | 23950 | 23950 | 23950 | 23950 | 388 |
| 387 | 20231020 | 124500 | 2492356000 | 23950 | 23950 | 23950 | 23900 | 220 |
| 388 | 20231020 | 124400 | 2487091250 | 23950 | 24000 | 24000 | 23950 | 574 |
| 389 | 20231020 | 124300 | 2473334850 | 24000 | 23950 | 24000 | 23950 | 88 |
| 390 | 20231020 | 124200 | 2471222900 | 23950 | 23900 | 23950 | 23900 | 2605 |
| 391 | 20231020 | 124100 | 2408840050 | 23900 | 23900 | 23900 | 23900 | 863 |
| 392 | 20231020 | 124000 | 2388214350 | 23900 | 23950 | 23950 | 23900 | 644 |
| 393 | 20231020 | 123900 | 2372805400 | 23950 | 23950 | 23950 | 23950 | 365 |
| 394 | 20231020 | 123800 | 2364063650 | 23950 | 23950 | 23950 | 23950 | 94 |
| 395 | 20231020 | 123700 | 2361812350 | 23950 | 23900 | 23950 | 23900 | 1650 |
| 396 | 20231020 | 123600 | 2322371850 | 23900 | 23850 | 23900 | 23850 | 394 |
| 397 | 20231020 | 123500 | 2312956450 | 23850 | 23900 | 23900 | 23850 | 102 |
| 398 | 20231020 | 123400 | 2310521200 | 23900 | 23900 | 23900 | 23900 | 810 |
| 399 | 20231020 | 123300 | 2291162200 | 23900 | 23950 | 23950 | 23900 | 431 |
| 400 | 20231020 | 123200 | 2280847550 | 23900 | 23950 | 23950 | 23900 | 246 |
| 401 | 20231020 | 123100 | 2274959500 | 23950 | 23950 | 23950 | 23900 | 97 |
| 402 | 20231020 | 123000 | 2272638100 | 23900 | 23900 | 23950 | 23900 | 128 |
| 403 | 20231020 | 122900 | 2269576550 | 23950 | 23900 | 23950 | 23900 | 312 |
| 404 | 20231020 | 122800 | 2262106450 | 23900 | 23950 | 23950 | 23900 | 238 |
| 405 | 20231020 | 122700 | 2256411700 | 23950 | 23900 | 23950 | 23900 | 207 |
| 406 | 20231020 | 122600 | 2251461200 | 23900 | 23950 | 23950 | 23900 | 361 |
| 407 | 20231020 | 122500 | 2242819100 | 23900 | 23950 | 23950 | 23900 | 50 |
| 408 | 20231020 | 122400 | 2241623350 | 23950 | 23950 | 23950 | 23900 | 455 |
| 409 | 20231020 | 122300 | 2230731750 | 23950 | 23950 | 23950 | 23900 | 210 |
| 410 | 20231020 | 122200 | 2225705100 | 23950 | 24000 | 24000 | 23950 | 321 |
| 411 | 20231020 | 122100 | 2218013850 | 24000 | 24000 | 24000 | 24000 | 42 |
| 412 | 20231020 | 122000 | 2217005850 | 24000 | 24000 | 24000 | 24000 | 289 |
| 413 | 20231020 | 121900 | 2210069850 | 24000 | 24000 | 24000 | 23950 | 1864 |
| 414 | 20231020 | 121800 | 2165417350 | 24000 | 24000 | 24000 | 24000 | 50 |
| 415 | 20231020 | 121700 | 2164217350 | 24000 | 24000 | 24000 | 23950 | 148 |
| 416 | 20231020 | 121600 | 2160667400 | 24000 | 23950 | 24000 | 23950 | 219 |
| 417 | 20231020 | 121500 | 2155412450 | 24000 | 24000 | 24000 | 23950 | 245 |
| 418 | 20231020 | 121400 | 2149533450 | 24000 | 24000 | 24000 | 24000 | 76 |
| 419 | 20231020 | 121300 | 2147709450 | 24000 | 24000 | 24000 | 24000 | 139 |
| 420 | 20231020 | 121200 | 2144373450 | 24000 | 23950 | 24000 | 23950 | 285 |
| 421 | 20231020 | 121100 | 2137541000 | 24000 | 24000 | 24000 | 24000 | 255 |
| 422 | 20231020 | 121000 | 2131421000 | 24000 | 24000 | 24050 | 23950 | 893 |
| 423 | 20231020 | 120900 | 2109986850 | 24000 | 24000 | 24000 | 24000 | 14 |
| 424 | 20231020 | 120800 | 2109650850 | 24000 | 24000 | 24000 | 24000 | 142 |
| 425 | 20231020 | 120700 | 2106242850 | 24000 | 24000 | 24000 | 23950 | 477 |
| 426 | 20231020 | 120600 | 2094804850 | 24000 | 24000 | 24000 | 24000 | 109 |
| 427 | 20231020 | 120500 | 2092188850 | 24000 | 24000 | 24000 | 23950 | 37 |
| 428 | 20231020 | 120400 | 2091301200 | 24000 | 24000 | 24000 | 24000 | 107 |
| 429 | 20231020 | 120300 | 2088733200 | 24000 | 24000 | 24000 | 24000 | 342 |
| 430 | 20231020 | 120200 | 2080525200 | 24000 | 24000 | 24000 | 24000 | 133 |
| 431 | 20231020 | 120100 | 2077333200 | 24000 | 24000 | 24000 | 23950 | 808 |
| 432 | 20231020 | 120000 | 2057966200 | 24000 | 23950 | 24000 | 23950 | 110 |
| 433 | 20231020 | 115900 | 2055326350 | 24000 | 24000 | 24000 | 23950 | 804 |
| 434 | 20231020 | 115800 | 2036032350 | 23950 | 24000 | 24000 | 23950 | 54 |
| 435 | 20231020 | 115700 | 2034736450 | 23950 | 24000 | 24000 | 23950 | 165 |
| 436 | 20231020 | 115600 | 2030781150 | 24000 | 24000 | 24000 | 24000 | 59 |
| 437 | 20231020 | 115500 | 2029365150 | 23950 | 24000 | 24000 | 23950 | 275 |
| 438 | 20231020 | 115400 | 2022765300 | 24000 | 24000 | 24000 | 23950 | 329 |
| 439 | 20231020 | 115300 | 2014877450 | 24000 | 24000 | 24000 | 23950 | 573 |
| 440 | 20231020 | 115200 | 2001148600 | 24000 | 24000 | 24000 | 24000 | 714 |
| 441 | 20231020 | 115100 | 1984012600 | 24000 | 24050 | 24050 | 24000 | 238 |
| 442 | 20231020 | 115000 | 1978293950 | 24000 | 24050 | 24050 | 24000 | 1236 |
| 443 | 20231020 | 114900 | 1948618350 | 24050 | 24000 | 24050 | 24000 | 195 |
| 444 | 20231020 | 114800 | 1943928700 | 24050 | 24050 | 24050 | 24050 | 139 |
| 445 | 20231020 | 114700 | 1940585750 | 24050 | 24050 | 24050 | 24000 | 321 |
| 446 | 20231020 | 114600 | 1932867950 | 24050 | 24000 | 24050 | 24000 | 714 |
| 447 | 20231020 | 114500 | 1915697450 | 24000 | 24050 | 24050 | 24000 | 129 |
| 448 | 20231020 | 114400 | 1912598850 | 24000 | 24050 | 24050 | 24000 | 45 |
| 449 | 20231020 | 114300 | 1911516750 | 24050 | 24100 | 24100 | 24000 | 904 |
| 450 | 20231020 | 114200 | 1889779750 | 24100 | 24050 | 24100 | 24000 | 1497 |
| 451 | 20231020 | 114100 | 1853775700 | 24050 | 24000 | 24050 | 24000 | 962 |
| 452 | 20231020 | 114000 | 1830643200 | 24000 | 24000 | 24050 | 24000 | 97 |
| 453 | 20231020 | 113900 | 1828313000 | 24000 | 24050 | 24050 | 24000 | 155 |
| 454 | 20231020 | 113800 | 1824586500 | 24050 | 24050 | 24050 | 24000 | 147 |
| 455 | 20231020 | 113700 | 1821051300 | 24050 | 24050 | 24050 | 24050 | 171 |
| 456 | 20231020 | 113600 | 1816938750 | 24050 | 24050 | 24050 | 24000 | 196 |
| 457 | 20231020 | 113500 | 1812225200 | 24050 | 24050 | 24050 | 24000 | 35 |
| 458 | 20231020 | 113400 | 1811383600 | 24000 | 24000 | 24000 | 24000 | 481 |
| 459 | 20231020 | 113300 | 1799839600 | 23950 | 23950 | 24000 | 23950 | 304 |
| 460 | 20231020 | 113200 | 1792544250 | 23950 | 24000 | 24050 | 23950 | 229 |
| 461 | 20231020 | 113100 | 1787050750 | 24000 | 24000 | 24000 | 24000 | 284 |
| 462 | 20231020 | 113000 | 1780234750 | 24000 | 24000 | 24000 | 24000 | 752 |
| 463 | 20231020 | 112900 | 1762186750 | 23950 | 24000 | 24000 | 23950 | 269 |
| 464 | 20231020 | 112800 | 1755731950 | 23950 | 23950 | 24000 | 23950 | 492 |
| 465 | 20231020 | 112700 | 1743942300 | 23950 | 24000 | 24000 | 23950 | 202 |
| 466 | 20231020 | 112600 | 1739097000 | 24000 | 24000 | 24000 | 23950 | 942 |
| 467 | 20231020 | 112500 | 1716506450 | 24000 | 23950 | 24000 | 23950 | 762 |
| 468 | 20231020 | 112400 | 1698255600 | 23950 | 23950 | 23950 | 23900 | 177 |
| 469 | 20231020 | 112300 | 1694016600 | 23950 | 23950 | 23950 | 23950 | 123 |
| 470 | 20231020 | 112200 | 1691070750 | 23900 | 23950 | 23950 | 23900 | 209 |
| 471 | 20231020 | 112100 | 1686068350 | 23950 | 23950 | 23950 | 23900 | 89 |
| 472 | 20231020 | 112000 | 1683936950 | 23950 | 23950 | 23950 | 23900 | 465 |
| 473 | 20231020 | 111900 | 1672813200 | 23950 | 23900 | 23950 | 23900 | 194 |
| 474 | 20231020 | 111800 | 1668173850 | 23900 | 23950 | 23950 | 23900 | 473 |
| 475 | 20231020 | 111700 | 1656847150 | 23950 | 23950 | 23950 | 23950 | 133 |
| 476 | 20231020 | 111600 | 1653661800 | 23950 | 24000 | 24000 | 23950 | 1486 |
| 477 | 20231020 | 111500 | 1618069550 | 23900 | 24050 | 24050 | 23900 | 1101 |
| 478 | 20231020 | 111400 | 1591753150 | 23950 | 24000 | 24050 | 23950 | 632 |
| 479 | 20231020 | 111300 | 1576599900 | 24000 | 24000 | 24000 | 23950 | 85 |
| 480 | 20231020 | 111200 | 1574561900 | 24000 | 23950 | 24000 | 23950 | 232 |
| 481 | 20231020 | 111100 | 1569000800 | 24000 | 24000 | 24000 | 23950 | 277 |
| 482 | 20231020 | 111000 | 1562353150 | 23950 | 24000 | 24000 | 23950 | 391 |
| 483 | 20231020 | 110900 | 1552971900 | 24000 | 24050 | 24050 | 24000 | 2031 |
| 484 | 20231020 | 110800 | 1504224700 | 24050 | 24050 | 24050 | 24050 | 50 |
| 485 | 20231020 | 110700 | 1503022200 | 24050 | 24050 | 24050 | 24050 | 263 |
| 486 | 20231020 | 110600 | 1496697050 | 24000 | 24050 | 24050 | 24000 | 500 |
| 487 | 20231020 | 110500 | 1484688400 | 24050 | 24050 | 24050 | 24000 | 357 |
| 488 | 20231020 | 110400 | 1476115550 | 24050 | 24050 | 24050 | 24050 | 112 |
| 489 | 20231020 | 110300 | 1473421950 | 24000 | 24000 | 24050 | 24000 | 377 |
| 490 | 20231020 | 110200 | 1464368500 | 24000 | 24050 | 24050 | 24000 | 194 |
| 491 | 20231020 | 110100 | 1459709900 | 24050 | 24000 | 24050 | 24000 | 437 |
| 492 | 20231020 | 110000 | 1449210250 | 24000 | 24000 | 24050 | 24000 | 366 |
| 493 | 20231020 | 105900 | 1440421300 | 24050 | 24050 | 24050 | 24050 | 115 |
| 494 | 20231020 | 105800 | 1437655550 | 24050 | 24000 | 24050 | 24000 | 451 |
| 495 | 20231020 | 105700 | 1426818950 | 24000 | 24050 | 24050 | 24000 | 505 |
| 496 | 20231020 | 105600 | 1414690300 | 24000 | 24050 | 24050 | 24000 | 133 |
| 497 | 20231020 | 105500 | 1411492000 | 24050 | 23950 | 24050 | 23950 | 2271 |
| 498 | 20231020 | 105400 | 1356987700 | 24000 | 24000 | 24000 | 23950 | 203 |
| 499 | 20231020 | 105300 | 1352116700 | 24000 | 24000 | 24000 | 23950 | 355 |
| 500 | 20231020 | 105200 | 1343600450 | 24000 | 23950 | 24000 | 23900 | 2442 |
| 501 | 20231020 | 105100 | 1285184400 | 23900 | 23950 | 23950 | 23900 | 104 |
| 502 | 20231020 | 105000 | 1282693850 | 23950 | 23900 | 23950 | 23900 | 324 |
| 503 | 20231020 | 104900 | 1274939050 | 23900 | 23900 | 23950 | 23900 | 502 |
| 504 | 20231020 | 104800 | 1262930200 | 23900 | 23950 | 23950 | 23900 | 42 |
| 505 | 20231020 | 104700 | 1261924800 | 23950 | 23950 | 23950 | 23950 | 231 |
| 506 | 20231020 | 104600 | 1256392350 | 23950 | 23950 | 23950 | 23900 | 210 |
| 507 | 20231020 | 104500 | 1251362950 | 23950 | 23950 | 23950 | 23900 | 312 |
| 508 | 20231020 | 104400 | 1243896350 | 23950 | 23850 | 23950 | 23850 | 275 |
| 509 | 20231020 | 104300 | 1237324300 | 23850 | 23950 | 23950 | 23850 | 533 |
| 510 | 20231020 | 104200 | 1224594350 | 23950 | 23850 | 23950 | 23850 | 702 |
| 511 | 20231020 | 104100 | 1207821750 | 23900 | 23900 | 23900 | 23850 | 1017 |
| 512 | 20231020 | 104000 | 1183519200 | 23900 | 23900 | 23900 | 23850 | 1277 |
| 513 | 20231020 | 103900 | 1153002700 | 23850 | 23850 | 23850 | 23850 | 1720 |
| 514 | 20231020 | 103800 | 1111980700 | 23850 | 23850 | 23850 | 23800 | 132 |
| 515 | 20231020 | 103700 | 1108835050 | 23850 | 23800 | 23850 | 23800 | 3349 |
| 516 | 20231020 | 103600 | 1029088900 | 23800 | 23800 | 23800 | 23800 | 68 |
| 517 | 20231020 | 103500 | 1027470500 | 23800 | 23800 | 23800 | 23800 | 265 |
| 518 | 20231020 | 103400 | 1021163500 | 23800 | 23800 | 23800 | 23800 | 112 |
| 519 | 20231020 | 103300 | 1018497900 | 23800 | 23800 | 23800 | 23800 | 362 |
| 520 | 20231020 | 103200 | 1009882300 | 23800 | 23750 | 23800 | 23750 | 462 |
| 521 | 20231020 | 103100 | 998887700 | 23800 | 23800 | 23800 | 23800 | 138 |
| 522 | 20231020 | 103000 | 995603300 | 23800 | 23800 | 23800 | 23750 | 227 |
| 523 | 20231020 | 102900 | 990207550 | 23800 | 23800 | 23800 | 23800 | 223 |
| 524 | 20231020 | 102800 | 984900150 | 23800 | 23800 | 23800 | 23800 | 230 |
| 525 | 20231020 | 102700 | 979426150 | 23800 | 23800 | 23800 | 23750 | 139 |
| 526 | 20231020 | 102600 | 976118200 | 23800 | 23750 | 23800 | 23750 | 671 |
| 527 | 20231020 | 102500 | 960148500 | 23800 | 23800 | 23800 | 23750 | 261 |
| 528 | 20231020 | 102400 | 953939200 | 23800 | 23800 | 23800 | 23750 | 725 |
| 529 | 20231020 | 102300 | 936694200 | 23800 | 23800 | 23800 | 23750 | 675 |
| 530 | 20231020 | 102200 | 920635050 | 23800 | 23750 | 23800 | 23750 | 569 |
| 531 | 20231020 | 102100 | 907111950 | 23750 | 23800 | 23800 | 23750 | 598 |
| 532 | 20231020 | 102000 | 892904100 | 23800 | 23800 | 23800 | 23750 | 890 |
| 533 | 20231020 | 101900 | 871747100 | 23800 | 23800 | 23800 | 23800 | 67 |
| 534 | 20231020 | 101800 | 870152500 | 23750 | 23800 | 23800 | 23750 | 89 |
| 535 | 20231020 | 101700 | 868034850 | 23800 | 23850 | 23850 | 23800 | 691 |
| 536 | 20231020 | 101600 | 851584050 | 23850 | 23800 | 23850 | 23800 | 326 |
| 537 | 20231020 | 101500 | 843816550 | 23800 | 23750 | 23800 | 23750 | 785 |
| 538 | 20231020 | 101400 | 825135300 | 23750 | 23750 | 23800 | 23750 | 105 |
| 539 | 20231020 | 101300 | 822641450 | 23800 | 23800 | 23800 | 23750 | 217 |
| 540 | 20231020 | 101200 | 817477500 | 23750 | 23750 | 23800 | 23750 | 254 |
| 541 | 20231020 | 101100 | 811434100 | 23800 | 23750 | 23800 | 23750 | 720 |
| 542 | 20231020 | 101000 | 794300650 | 23850 | 23850 | 23850 | 23800 | 760 |
| 543 | 20231020 | 100900 | 776187200 | 23850 | 23850 | 23850 | 23850 | 83 |
| 544 | 20231020 | 100800 | 774207650 | 23850 | 23850 | 23850 | 23800 | 1372 |
| 545 | 20231020 | 100700 | 741546100 | 23800 | 23850 | 23850 | 23800 | 441 |
| 546 | 20231020 | 100600 | 731040500 | 23850 | 23800 | 23850 | 23800 | 2725 |
| 547 | 20231020 | 100500 | 666184850 | 23800 | 23800 | 23800 | 23750 | 898 |
| 548 | 20231020 | 100400 | 644817450 | 23800 | 23800 | 23850 | 23800 | 336 |
| 549 | 20231020 | 100300 | 636811350 | 23800 | 23850 | 23850 | 23800 | 384 |
| 550 | 20231020 | 100200 | 627659600 | 23850 | 23850 | 23850 | 23800 | 365 |
| 551 | 20231020 | 100100 | 618970100 | 23800 | 23800 | 23800 | 23800 | 220 |
| 552 | 20231020 | 100000 | 613734100 | 23800 | 23850 | 23900 | 23800 | 1203 |
| 553 | 20231020 | 095900 | 585038800 | 23850 | 23850 | 23900 | 23850 | 150 |
| 554 | 20231020 | 095800 | 581457000 | 23850 | 23800 | 23850 | 23800 | 1003 |
| 555 | 20231020 | 095700 | 557535700 | 23850 | 23850 | 23850 | 23850 | 108 |
| 556 | 20231020 | 095600 | 554959900 | 23850 | 23850 | 23850 | 23850 | 131 |
| 557 | 20231020 | 095500 | 551835550 | 23800 | 23850 | 23850 | 23750 | 299 |
| 558 | 20231020 | 095400 | 544715350 | 23750 | 23850 | 23850 | 23750 | 1151 |
| 559 | 20231020 | 095300 | 517369250 | 23850 | 23800 | 23850 | 23800 | 150 |
| 560 | 20231020 | 095200 | 513792000 | 23800 | 23850 | 23850 | 23800 | 539 |
| 561 | 20231020 | 095100 | 500954750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 562 | 20231020 | 095000 | 500954750 | 23850 | 23850 | 23850 | 23750 | 1404 |
| 563 | 20231020 | 094900 | 467469850 | 23800 | 23850 | 23850 | 23750 | 2949 |
| 564 | 20231020 | 094800 | 397282200 | 23800 | 23850 | 23850 | 23800 | 193 |
| 565 | 20231020 | 094700 | 392679450 | 23850 | 23850 | 23850 | 23850 | 649 |
| 566 | 20231020 | 094600 | 377200800 | 23850 | 23850 | 23850 | 23850 | 95 |
| 567 | 20231020 | 094500 | 374935050 | 23850 | 23900 | 23900 | 23850 | 107 |
| 568 | 20231020 | 094400 | 372379400 | 23900 | 23850 | 23900 | 23850 | 319 |
| 569 | 20231020 | 094300 | 364770850 | 23850 | 23900 | 23900 | 23800 | 276 |
| 570 | 20231020 | 094200 | 358176800 | 23900 | 23900 | 23900 | 23900 | 18 |
| 571 | 20231020 | 094100 | 357746600 | 23900 | 23900 | 23900 | 23900 | 74 |
| 572 | 20231020 | 094000 | 355978000 | 23900 | 23950 | 23950 | 23900 | 252 |
| 573 | 20231020 | 093900 | 349952150 | 23950 | 23900 | 23950 | 23850 | 606 |
| 574 | 20231020 | 093800 | 335476100 | 23850 | 23950 | 23950 | 23850 | 111 |
| 575 | 20231020 | 093700 | 332823650 | 23950 | 23900 | 23950 | 23900 | 326 |
| 576 | 20231020 | 093600 | 325029700 | 23900 | 23950 | 23950 | 23900 | 234 |
| 577 | 20231020 | 093500 | 319434550 | 23900 | 23900 | 23900 | 23900 | 653 |
| 578 | 20231020 | 093400 | 303827850 | 23900 | 23850 | 23900 | 23850 | 56 |
| 579 | 20231020 | 093300 | 302489550 | 23850 | 23900 | 23900 | 23850 | 110 |
| 580 | 20231020 | 093200 | 299865550 | 23850 | 23850 | 23900 | 23850 | 1075 |
| 581 | 20231020 | 093100 | 274222500 | 23850 | 23800 | 23850 | 23800 | 222 |
| 582 | 20231020 | 093000 | 268932000 | 23850 | 23850 | 23850 | 23850 | 79 |
| 583 | 20231020 | 092900 | 267047850 | 23850 | 23850 | 23850 | 23800 | 88 |
| 584 | 20231020 | 092800 | 264949300 | 23800 | 23850 | 23850 | 23800 | 126 |
| 585 | 20231020 | 092700 | 261948850 | 23800 | 23850 | 23850 | 23800 | 580 |
| 586 | 20231020 | 092600 | 248118600 | 23850 | 23850 | 23850 | 23850 | 200 |
| 587 | 20231020 | 092500 | 243348600 | 23850 | 23850 | 23850 | 23850 | 54 |
| 588 | 20231020 | 092400 | 242060700 | 23850 | 23800 | 23850 | 23800 | 203 |
| 589 | 20231020 | 092300 | 237229000 | 23800 | 23800 | 23800 | 23800 | 80 |
| 590 | 20231020 | 092200 | 235325000 | 23800 | 23750 | 23800 | 23750 | 349 |
| 591 | 20231020 | 092100 | 227035200 | 23750 | 23750 | 23750 | 23750 | 93 |
| 592 | 20231020 | 092000 | 224826450 | 23750 | 23750 | 23750 | 23750 | 62 |
| 593 | 20231020 | 091900 | 223353950 | 23750 | 23750 | 23750 | 23750 | 318 |
| 594 | 20231020 | 091800 | 215801450 | 23750 | 23850 | 23850 | 23750 | 116 |
| 595 | 20231020 | 091700 | 213040100 | 23850 | 23800 | 23850 | 23750 | 993 |
| 596 | 20231020 | 091600 | 189449650 | 23800 | 23800 | 23800 | 23750 | 285 |
| 597 | 20231020 | 091500 | 182677850 | 23800 | 23800 | 23800 | 23750 | 362 |
| 598 | 20231020 | 091400 | 174077250 | 23800 | 23850 | 23850 | 23800 | 1174 |
| 599 | 20231020 | 091300 | 146135550 | 23850 | 23850 | 23850 | 23850 | 659 |
| 600 | 20231020 | 091200 | 130418400 | 23900 | 23850 | 23900 | 23850 | 52 |
| 601 | 20231020 | 091100 | 129175700 | 23900 | 23850 | 23950 | 23850 | 234 |
| 602 | 20231020 | 091000 | 123579450 | 23850 | 23900 | 23950 | 23850 | 428 |
| 603 | 20231020 | 090900 | 113360850 | 23900 | 23950 | 23950 | 23900 | 465 |
| 604 | 20231020 | 090800 | 102241550 | 23950 | 23950 | 24000 | 23950 | 277 |
| 605 | 20231020 | 090700 | 95607350 | 23950 | 24000 | 24000 | 23950 | 154 |
| 606 | 20231020 | 090600 | 91915650 | 24000 | 24050 | 24050 | 23950 | 86 |
| 607 | 20231020 | 090500 | 89852300 | 23900 | 23950 | 24050 | 23900 | 1133 |
| 608 | 20231020 | 090400 | 62692050 | 23950 | 23900 | 23950 | 23900 | 944 |
| 609 | 20231020 | 090300 | 40118050 | 23900 | 23900 | 23900 | 23850 | 103 |
| 610 | 20231020 | 090200 | 37660350 | 23800 | 23800 | 23900 | 23800 | 315 |
| 611 | 20231020 | 090100 | 30159400 | 23900 | 23850 | 23950 | 23800 | 495 |
| 612 | 20231020 | 090000 | 18366600 | 23950 | 23950 | 23950 | 23800 | 765 |