34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 3 | 20231020 | 192700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20231020 | 192600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20231020 | 192500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20231020 | 192400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20231020 | 192300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20231020 | 192200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20231020 | 192100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20231020 | 192000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20231020 | 191900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20231020 | 191800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20231020 | 191700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20231020 | 191600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20231020 | 191500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20231020 | 191400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20231020 | 191300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20231020 | 191200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20231020 | 191100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20231020 | 191000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20231020 | 190900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20231020 | 190800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20231020 | 190700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20231020 | 190600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20231020 | 190500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20231020 | 190400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20231020 | 190300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20231020 | 190200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20231020 | 190100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20231020 | 190000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20231020 | 185900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20231020 | 185800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 33 | 20231020 | 185700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20231020 | 185600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20231020 | 185500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20231020 | 185400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20231020 | 185300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20231020 | 185200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20231020 | 185100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20231020 | 185000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20231020 | 184900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20231020 | 184800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20231020 | 184700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20231020 | 184600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20231020 | 184500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20231020 | 184400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20231020 | 184300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20231020 | 184200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20231020 | 184100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20231020 | 184000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20231020 | 183900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20231020 | 183800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20231020 | 183700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20231020 | 183600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20231020 | 183500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20231020 | 183400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20231020 | 183300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20231020 | 183200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20231020 | 183100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20231020 | 183000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20231020 | 182900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20231020 | 182800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 63 | 20231020 | 182700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20231020 | 182600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20231020 | 182500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20231020 | 182400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20231020 | 182300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20231020 | 182200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20231020 | 182100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20231020 | 182000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20231020 | 181900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20231020 | 181800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20231020 | 181700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20231020 | 181600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20231020 | 181500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20231020 | 181400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20231020 | 181300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20231020 | 181200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20231020 | 181100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20231020 | 181000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20231020 | 180900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20231020 | 180800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20231020 | 180700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20231020 | 180600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20231020 | 180500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20231020 | 180400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20231020 | 180300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20231020 | 180200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20231020 | 180100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20231020 | 180000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20231020 | 175900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20231020 | 175800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 93 | 20231020 | 175700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20231020 | 175600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20231020 | 175500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20231020 | 175400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20231020 | 175300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20231020 | 175200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20231020 | 175100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20231020 | 175000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20231020 | 174900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20231020 | 174800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20231020 | 174700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20231020 | 174600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20231020 | 174500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20231020 | 174400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20231020 | 174300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20231020 | 174200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20231020 | 174100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20231020 | 174000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20231020 | 173900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20231020 | 173800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20231020 | 173700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20231020 | 173600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20231020 | 173500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20231020 | 173400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20231020 | 173300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20231020 | 173200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20231020 | 173100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20231020 | 173000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20231020 | 172900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20231020 | 172800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 123 | 20231020 | 172700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20231020 | 172600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20231020 | 172500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20231020 | 172400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20231020 | 172300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20231020 | 172200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20231020 | 172100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20231020 | 172000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20231020 | 171900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20231020 | 171800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20231020 | 171700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20231020 | 171600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20231020 | 171500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20231020 | 171400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20231020 | 171300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20231020 | 171200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20231020 | 171100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20231020 | 171000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20231020 | 170900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20231020 | 170800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20231020 | 170700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20231020 | 170600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20231020 | 170500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20231020 | 170400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20231020 | 170300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20231020 | 170200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20231020 | 170100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20231020 | 170000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20231020 | 165900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20231020 | 165800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 153 | 20231020 | 165700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20231020 | 165600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20231020 | 165500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20231020 | 165400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20231020 | 165300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20231020 | 165200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20231020 | 165100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20231020 | 165000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20231020 | 164900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20231020 | 164800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20231020 | 164700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20231020 | 164600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20231020 | 164500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20231020 | 164400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20231020 | 164300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20231020 | 164200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20231020 | 164100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20231020 | 164000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20231020 | 163900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20231020 | 163800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20231020 | 163700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20231020 | 163600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20231020 | 163500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20231020 | 163400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20231020 | 163300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20231020 | 163200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20231020 | 163100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20231020 | 163000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20231020 | 162900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20231020 | 162800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 183 | 20231020 | 162700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20231020 | 162600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20231020 | 162500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20231020 | 162400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20231020 | 162300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20231020 | 162200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20231020 | 162100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20231020 | 162000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20231020 | 161900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20231020 | 161800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20231020 | 161700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20231020 | 161600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20231020 | 161500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20231020 | 161400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20231020 | 161300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20231020 | 161200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20231020 | 161100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20231020 | 161000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20231020 | 160900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20231020 | 160800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20231020 | 160700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20231020 | 160600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20231020 | 160500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20231020 | 160400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20231020 | 160300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20231020 | 160200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20231020 | 160100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20231020 | 160000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20231020 | 155900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20231020 | 155800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 213 | 20231020 | 155700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20231020 | 155600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20231020 | 155500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20231020 | 155400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20231020 | 155300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20231020 | 155200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20231020 | 155100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20231020 | 155000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20231020 | 154900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20231020 | 154800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20231020 | 154700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20231020 | 154600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20231020 | 154500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20231020 | 154400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20231020 | 154300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20231020 | 154200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20231020 | 154100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20231020 | 154000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20231020 | 153900 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20231020 | 153800 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20231020 | 153700 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20231020 | 153600 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20231020 | 153500 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20231020 | 153400 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20231020 | 153300 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20231020 | 153200 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20231020 | 153100 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20231020 | 153000 | 77938844950 | 44050 | 44050 | 44050 | 44050 | 33090 |
| 241 | 20231020 | 152900 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20231020 | 152800 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 243 | 20231020 | 152700 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20231020 | 152600 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20231020 | 152500 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20231020 | 152400 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20231020 | 152300 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20231020 | 152200 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20231020 | 152100 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20231020 | 152000 | 76481230450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20231020 | 151900 | 76481230450 | 44150 | 44200 | 44200 | 44050 | 5339 |
| 252 | 20231020 | 151800 | 76245705600 | 44200 | 44000 | 44200 | 43950 | 6372 |
| 253 | 20231020 | 151700 | 75964991850 | 44000 | 44100 | 44150 | 43950 | 10250 |
| 254 | 20231020 | 151600 | 75513659500 | 44200 | 44100 | 44200 | 44000 | 2800 |
| 255 | 20231020 | 151500 | 75390221050 | 44050 | 44150 | 44150 | 44000 | 3675 |
| 256 | 20231020 | 151400 | 75228251400 | 44150 | 44200 | 44250 | 44150 | 1876 |
| 257 | 20231020 | 151300 | 75145371650 | 44200 | 44200 | 44250 | 44100 | 5194 |
| 258 | 20231020 | 151200 | 74915841600 | 44250 | 44150 | 44250 | 44100 | 3354 |
| 259 | 20231020 | 151100 | 74767656850 | 44150 | 44200 | 44200 | 44100 | 2344 |
| 260 | 20231020 | 151000 | 74664117650 | 44200 | 44000 | 44200 | 43950 | 4434 |
| 261 | 20231020 | 150900 | 74468813400 | 44000 | 44050 | 44100 | 43950 | 3659 |
| 262 | 20231020 | 150800 | 74307747800 | 44050 | 44000 | 44050 | 43900 | 2809 |
| 263 | 20231020 | 150700 | 74184122500 | 44100 | 44150 | 44200 | 43900 | 20218 |
| 264 | 20231020 | 150600 | 73294021250 | 44150 | 44300 | 44350 | 44150 | 3624 |
| 265 | 20231020 | 150500 | 73133757650 | 44300 | 44300 | 44350 | 44250 | 3260 |
| 266 | 20231020 | 150400 | 72989363700 | 44250 | 44200 | 44300 | 44150 | 2762 |
| 267 | 20231020 | 150300 | 72867265450 | 44150 | 44200 | 44250 | 44150 | 651 |
| 268 | 20231020 | 150200 | 72838491950 | 44250 | 44150 | 44250 | 44100 | 2988 |
| 269 | 20231020 | 150100 | 72706477050 | 44150 | 44300 | 44350 | 44150 | 6450 |
| 270 | 20231020 | 150000 | 72421112900 | 44350 | 44350 | 44400 | 44300 | 3109 |
| 271 | 20231020 | 145900 | 72283233850 | 44350 | 44350 | 44400 | 44350 | 2668 |
| 272 | 20231020 | 145800 | 72164894150 | 44350 | 44350 | 44500 | 44300 | 8206 |
| 273 | 20231020 | 145700 | 71800577050 | 44300 | 44550 | 44550 | 44300 | 4143 |
| 274 | 20231020 | 145600 | 71616474050 | 44500 | 44550 | 44600 | 44500 | 836 |
| 275 | 20231020 | 145500 | 71579235500 | 44550 | 44600 | 44600 | 44450 | 4389 |
| 276 | 20231020 | 145400 | 71383873300 | 44600 | 44800 | 44850 | 44600 | 5659 |
| 277 | 20231020 | 145300 | 71130937200 | 44800 | 44850 | 44850 | 44750 | 2265 |
| 278 | 20231020 | 145200 | 71029449600 | 44800 | 44800 | 44850 | 44750 | 1149 |
| 279 | 20231020 | 145100 | 70977982500 | 44750 | 44700 | 44800 | 44700 | 2168 |
| 280 | 20231020 | 145000 | 70880902700 | 44750 | 44750 | 44750 | 44700 | 181 |
| 281 | 20231020 | 144900 | 70872804450 | 44700 | 44700 | 44750 | 44700 | 459 |
| 282 | 20231020 | 144800 | 70852282700 | 44700 | 44800 | 44800 | 44700 | 1085 |
| 283 | 20231020 | 144700 | 70803763500 | 44700 | 44700 | 44750 | 44650 | 1089 |
| 284 | 20231020 | 144600 | 70755056900 | 44750 | 44650 | 44750 | 44600 | 1251 |
| 285 | 20231020 | 144500 | 70699184250 | 44700 | 44650 | 44700 | 44650 | 591 |
| 286 | 20231020 | 144400 | 70672788600 | 44700 | 44750 | 44750 | 44550 | 2765 |
| 287 | 20231020 | 144300 | 70549375650 | 44750 | 44600 | 44750 | 44600 | 1794 |
| 288 | 20231020 | 144200 | 70469202850 | 44600 | 44600 | 44600 | 44550 | 625 |
| 289 | 20231020 | 144100 | 70441340750 | 44600 | 44500 | 44600 | 44500 | 1622 |
| 290 | 20231020 | 144000 | 70369056550 | 44450 | 44500 | 44550 | 44400 | 2231 |
| 291 | 20231020 | 143900 | 70269867950 | 44400 | 44550 | 44550 | 44350 | 9535 |
| 292 | 20231020 | 143800 | 69845890650 | 44550 | 44600 | 44650 | 44500 | 4361 |
| 293 | 20231020 | 143700 | 69651631400 | 44650 | 44550 | 44700 | 44550 | 2704 |
| 294 | 20231020 | 143600 | 69531053200 | 44550 | 44650 | 44650 | 44550 | 1584 |
| 295 | 20231020 | 143500 | 69460426500 | 44650 | 44700 | 44700 | 44550 | 2616 |
| 296 | 20231020 | 143400 | 69343673250 | 44700 | 44600 | 44750 | 44600 | 1142 |
| 297 | 20231020 | 143300 | 69292650700 | 44650 | 44750 | 44800 | 44600 | 8394 |
| 298 | 20231020 | 143200 | 68917766300 | 44750 | 44850 | 44850 | 44750 | 1177 |
| 299 | 20231020 | 143100 | 68865036150 | 44800 | 44800 | 44850 | 44750 | 1631 |
| 300 | 20231020 | 143000 | 68791966500 | 44850 | 44900 | 44900 | 44800 | 2117 |
| 301 | 20231020 | 142900 | 68697051650 | 44850 | 44850 | 44850 | 44800 | 822 |
| 302 | 20231020 | 142800 | 68660189600 | 44850 | 44850 | 44900 | 44700 | 2166 |
| 303 | 20231020 | 142700 | 68563221100 | 44850 | 44800 | 44900 | 44800 | 512 |
| 304 | 20231020 | 142600 | 68540258800 | 44800 | 44950 | 44950 | 44750 | 2048 |
| 305 | 20231020 | 142500 | 68448464500 | 44900 | 44950 | 44950 | 44900 | 1416 |
| 306 | 20231020 | 142400 | 68384874700 | 44950 | 44900 | 45050 | 44800 | 5082 |
| 307 | 20231020 | 142300 | 68156814150 | 44950 | 45000 | 45000 | 44900 | 1507 |
| 308 | 20231020 | 142200 | 68089084100 | 45000 | 45000 | 45000 | 44950 | 916 |
| 309 | 20231020 | 142100 | 68047865250 | 45000 | 45000 | 45050 | 44950 | 1170 |
| 310 | 20231020 | 142000 | 67995216550 | 45050 | 45100 | 45150 | 45000 | 2056 |
| 311 | 20231020 | 141900 | 67902581650 | 45100 | 45100 | 45150 | 45000 | 1394 |
| 312 | 20231020 | 141800 | 67839697050 | 45150 | 45050 | 45150 | 45000 | 2515 |
| 313 | 20231020 | 141700 | 67726388350 | 45100 | 45200 | 45250 | 45100 | 1166 |
| 314 | 20231020 | 141600 | 67673707100 | 45250 | 45150 | 45300 | 45050 | 3765 |
| 315 | 20231020 | 141500 | 67503592850 | 45200 | 45300 | 45350 | 45100 | 5098 |
| 316 | 20231020 | 141400 | 67273017400 | 45300 | 45100 | 45350 | 44950 | 6141 |
| 317 | 20231020 | 141300 | 66995304950 | 44900 | 44850 | 45100 | 44800 | 5277 |
| 318 | 20231020 | 141200 | 66758346550 | 44800 | 44950 | 44950 | 44800 | 1470 |
| 319 | 20231020 | 141100 | 66692419450 | 44950 | 44900 | 45000 | 44850 | 1626 |
| 320 | 20231020 | 141000 | 66619399250 | 44850 | 44950 | 45000 | 44850 | 704 |
| 321 | 20231020 | 140900 | 66587759200 | 44900 | 44850 | 44950 | 44800 | 1719 |
| 322 | 20231020 | 140800 | 66510573900 | 44800 | 44750 | 44800 | 44700 | 339 |
| 323 | 20231020 | 140700 | 66495405700 | 44750 | 44750 | 44750 | 44700 | 1112 |
| 324 | 20231020 | 140600 | 66445647300 | 44750 | 44600 | 44800 | 44550 | 2063 |
| 325 | 20231020 | 140500 | 66353554650 | 44600 | 44600 | 44650 | 44550 | 1916 |
| 326 | 20231020 | 140400 | 66268109950 | 44650 | 44700 | 44700 | 44600 | 3918 |
| 327 | 20231020 | 140300 | 66093207150 | 44700 | 44800 | 44800 | 44700 | 1365 |
| 328 | 20231020 | 140200 | 66032132350 | 44800 | 44800 | 44800 | 44750 | 1180 |
| 329 | 20231020 | 140100 | 65979271100 | 44800 | 44700 | 44800 | 44700 | 3371 |
| 330 | 20231020 | 140000 | 65828460700 | 44700 | 44700 | 44750 | 44650 | 1421 |
| 331 | 20231020 | 135900 | 65764946550 | 44700 | 44700 | 44750 | 44650 | 3266 |
| 332 | 20231020 | 135800 | 65618978700 | 44700 | 44900 | 44900 | 44700 | 7827 |
| 333 | 20231020 | 135700 | 65268308650 | 44900 | 45050 | 45050 | 44850 | 7293 |
| 334 | 20231020 | 135600 | 64940540600 | 45100 | 45000 | 45100 | 45000 | 2067 |
| 335 | 20231020 | 135500 | 64847445950 | 45000 | 45000 | 45050 | 44950 | 1378 |
| 336 | 20231020 | 135400 | 64785437900 | 45050 | 45000 | 45100 | 44950 | 2250 |
| 337 | 20231020 | 135300 | 64684177400 | 45000 | 45150 | 45150 | 45000 | 3395 |
| 338 | 20231020 | 135200 | 64531300350 | 45150 | 45100 | 45250 | 45050 | 3509 |
| 339 | 20231020 | 135100 | 64372912100 | 45150 | 44950 | 45150 | 44950 | 2465 |
| 340 | 20231020 | 135000 | 64261759800 | 44950 | 45000 | 45000 | 44950 | 814 |
| 341 | 20231020 | 134900 | 64225160700 | 45000 | 44950 | 45000 | 44900 | 1912 |
| 342 | 20231020 | 134800 | 64139212550 | 44950 | 44950 | 45000 | 44900 | 2141 |
| 343 | 20231020 | 134700 | 64042963400 | 44950 | 44900 | 44950 | 44900 | 419 |
| 344 | 20231020 | 134600 | 64024149500 | 44900 | 44950 | 45000 | 44900 | 1968 |
| 345 | 20231020 | 134500 | 63935734400 | 44950 | 45000 | 45050 | 44950 | 1760 |
| 346 | 20231020 | 134400 | 63856547900 | 45050 | 44950 | 45050 | 44900 | 3163 |
| 347 | 20231020 | 134300 | 63714341350 | 45000 | 45050 | 45050 | 44950 | 1924 |
| 348 | 20231020 | 134200 | 63627760050 | 45000 | 45100 | 45100 | 45000 | 1830 |
| 349 | 20231020 | 134100 | 63545337550 | 45100 | 45150 | 45200 | 45050 | 4045 |
| 350 | 20231020 | 134000 | 63362745100 | 45150 | 45050 | 45150 | 45050 | 2679 |
| 351 | 20231020 | 133900 | 63241927250 | 45050 | 44900 | 45050 | 44850 | 1760 |
| 352 | 20231020 | 133800 | 63162798950 | 44850 | 44850 | 44950 | 44850 | 2050 |
| 353 | 20231020 | 133700 | 63070774900 | 44850 | 44950 | 44950 | 44850 | 1716 |
| 354 | 20231020 | 133600 | 62993718800 | 44950 | 45050 | 45100 | 44950 | 4448 |
| 355 | 20231020 | 133500 | 62793416500 | 45050 | 45000 | 45100 | 44950 | 1559 |
| 356 | 20231020 | 133400 | 62723201850 | 45000 | 44900 | 45000 | 44850 | 3870 |
| 357 | 20231020 | 133300 | 62549471500 | 44900 | 45100 | 45150 | 44900 | 5160 |
| 358 | 20231020 | 133200 | 62317062400 | 45100 | 45100 | 45150 | 45100 | 3299 |
| 359 | 20231020 | 133100 | 62168233050 | 45100 | 45100 | 45150 | 45050 | 3614 |
| 360 | 20231020 | 133000 | 62005239850 | 45100 | 45100 | 45300 | 45050 | 12862 |
| 361 | 20231020 | 132900 | 61424401650 | 45100 | 44950 | 45100 | 44950 | 4843 |
| 362 | 20231020 | 132800 | 61206530850 | 44850 | 44900 | 44950 | 44800 | 5157 |
| 363 | 20231020 | 132700 | 60975178200 | 44950 | 44950 | 44950 | 44900 | 1033 |
| 364 | 20231020 | 132600 | 60928746050 | 44950 | 44850 | 44950 | 44850 | 3682 |
| 365 | 20231020 | 132500 | 60763474150 | 44850 | 45050 | 45100 | 44850 | 7432 |
| 366 | 20231020 | 132400 | 60429025850 | 45050 | 44850 | 45100 | 44850 | 12165 |
| 367 | 20231020 | 132300 | 59881328750 | 44800 | 44750 | 44900 | 44750 | 8044 |
| 368 | 20231020 | 132200 | 59520524950 | 44750 | 44750 | 44800 | 44700 | 3377 |
| 369 | 20231020 | 132100 | 59369370150 | 44750 | 44650 | 44750 | 44600 | 4263 |
| 370 | 20231020 | 132000 | 59178933950 | 44600 | 44550 | 44650 | 44550 | 1432 |
| 371 | 20231020 | 131900 | 59115083850 | 44550 | 44550 | 44600 | 44500 | 3047 |
| 372 | 20231020 | 131800 | 58979321150 | 44550 | 44500 | 44550 | 44500 | 527 |
| 373 | 20231020 | 131700 | 58955859200 | 44500 | 44500 | 44550 | 44450 | 1157 |
| 374 | 20231020 | 131600 | 58904378850 | 44500 | 44500 | 44500 | 44400 | 3930 |
| 375 | 20231020 | 131500 | 58729637200 | 44500 | 44500 | 44550 | 44450 | 3722 |
| 376 | 20231020 | 131400 | 58564009550 | 44450 | 44700 | 44700 | 44400 | 8306 |
| 377 | 20231020 | 131300 | 58193775100 | 44700 | 44550 | 44700 | 44500 | 8463 |
| 378 | 20231020 | 131200 | 57816237800 | 44500 | 44450 | 44550 | 44400 | 2466 |
| 379 | 20231020 | 131100 | 57706566300 | 44450 | 44400 | 44450 | 44350 | 1443 |
| 380 | 20231020 | 131000 | 57642491350 | 44400 | 44250 | 44400 | 44250 | 1924 |
| 381 | 20231020 | 130900 | 57557188500 | 44150 | 44250 | 44250 | 44150 | 887 |
| 382 | 20231020 | 130800 | 57517965200 | 44200 | 44250 | 44250 | 44200 | 373 |
| 383 | 20231020 | 130700 | 57501465700 | 44200 | 44200 | 44250 | 44200 | 728 |
| 384 | 20231020 | 130600 | 57469255900 | 44200 | 44200 | 44200 | 44200 | 756 |
| 385 | 20231020 | 130500 | 57435840700 | 44200 | 44200 | 44250 | 44150 | 390 |
| 386 | 20231020 | 130400 | 57418602650 | 44200 | 44250 | 44300 | 44200 | 1950 |
| 387 | 20231020 | 130300 | 57332254800 | 44200 | 44050 | 44200 | 44050 | 3326 |
| 388 | 20231020 | 130200 | 57185531200 | 44050 | 44100 | 44100 | 44050 | 1864 |
| 389 | 20231020 | 130100 | 57103411550 | 44100 | 44100 | 44100 | 44050 | 892 |
| 390 | 20231020 | 130000 | 57064102350 | 44100 | 44050 | 44100 | 44000 | 810 |
| 391 | 20231020 | 125900 | 57028427900 | 44000 | 44050 | 44100 | 44000 | 2588 |
| 392 | 20231020 | 125800 | 56914520200 | 44100 | 44150 | 44150 | 44050 | 946 |
| 393 | 20231020 | 125700 | 56872787450 | 44150 | 44250 | 44250 | 44150 | 1538 |
| 394 | 20231020 | 125600 | 56804859900 | 44250 | 44400 | 44400 | 44100 | 3697 |
| 395 | 20231020 | 125500 | 56641080900 | 44400 | 44300 | 44400 | 44250 | 1713 |
| 396 | 20231020 | 125400 | 56565162850 | 44350 | 44200 | 44350 | 44200 | 821 |
| 397 | 20231020 | 125300 | 56528815300 | 44200 | 44200 | 44250 | 44150 | 259 |
| 398 | 20231020 | 125200 | 56517366550 | 44200 | 44300 | 44350 | 44150 | 1050 |
| 399 | 20231020 | 125100 | 56470913550 | 44300 | 44300 | 44450 | 44300 | 1313 |
| 400 | 20231020 | 125000 | 56412660700 | 44300 | 44400 | 44450 | 44300 | 2627 |
| 401 | 20231020 | 124900 | 56296072450 | 44400 | 44200 | 44450 | 44150 | 29831 |
| 402 | 20231020 | 124800 | 54977126650 | 44200 | 44150 | 44200 | 44100 | 7236 |
| 403 | 20231020 | 124700 | 54657352400 | 44150 | 44000 | 44150 | 43950 | 4479 |
| 404 | 20231020 | 124600 | 54459907250 | 44000 | 43900 | 44000 | 43900 | 364 |
| 405 | 20231020 | 124500 | 54443908950 | 43900 | 44000 | 44000 | 43850 | 1399 |
| 406 | 20231020 | 124400 | 54382484600 | 44000 | 44000 | 44000 | 43950 | 623 |
| 407 | 20231020 | 124300 | 54355096350 | 43950 | 44000 | 44000 | 43950 | 566 |
| 408 | 20231020 | 124200 | 54330198600 | 44000 | 44050 | 44100 | 44000 | 2181 |
| 409 | 20231020 | 124100 | 54234195300 | 44050 | 44000 | 44050 | 44000 | 982 |
| 410 | 20231020 | 124000 | 54190952350 | 44050 | 43850 | 44100 | 43800 | 1877 |
| 411 | 20231020 | 123900 | 54108482550 | 43800 | 43750 | 43850 | 43750 | 1660 |
| 412 | 20231020 | 123800 | 54035807650 | 43750 | 43750 | 43800 | 43700 | 1070 |
| 413 | 20231020 | 123700 | 53989021200 | 43750 | 43850 | 43950 | 43750 | 3675 |
| 414 | 20231020 | 123600 | 53827965700 | 43850 | 43800 | 43950 | 43800 | 1044 |
| 415 | 20231020 | 123500 | 53782192700 | 43800 | 43800 | 43850 | 43800 | 1227 |
| 416 | 20231020 | 123400 | 53728444100 | 43850 | 43850 | 43950 | 43850 | 4872 |
| 417 | 20231020 | 123300 | 53514498450 | 43850 | 44000 | 44000 | 43850 | 3708 |
| 418 | 20231020 | 123200 | 53351595950 | 44000 | 44100 | 44100 | 44000 | 4850 |
| 419 | 20231020 | 123100 | 53138002450 | 44100 | 44100 | 44150 | 44100 | 663 |
| 420 | 20231020 | 123000 | 53108763500 | 44100 | 44100 | 44200 | 44100 | 847 |
| 421 | 20231020 | 122900 | 53071378300 | 44200 | 44150 | 44200 | 44100 | 3053 |
| 422 | 20231020 | 122800 | 52936657100 | 44150 | 44100 | 44150 | 44100 | 691 |
| 423 | 20231020 | 122700 | 52906172650 | 44100 | 44150 | 44200 | 44100 | 778 |
| 424 | 20231020 | 122600 | 52871823850 | 44150 | 44200 | 44200 | 44150 | 4080 |
| 425 | 20231020 | 122500 | 52691535250 | 44200 | 44150 | 44200 | 44150 | 1252 |
| 426 | 20231020 | 122400 | 52636251200 | 44150 | 44200 | 44200 | 44150 | 1569 |
| 427 | 20231020 | 122300 | 52566938300 | 44200 | 44200 | 44200 | 44150 | 1987 |
| 428 | 20231020 | 122200 | 52479184200 | 44200 | 44200 | 44200 | 44150 | 2574 |
| 429 | 20231020 | 122100 | 52365424400 | 44150 | 44150 | 44200 | 44100 | 3596 |
| 430 | 20231020 | 122000 | 52206658050 | 44150 | 44100 | 44200 | 44100 | 2451 |
| 431 | 20231020 | 121900 | 52098492700 | 44100 | 44000 | 44100 | 44000 | 389 |
| 432 | 20231020 | 121800 | 52081358550 | 44000 | 44000 | 44050 | 43950 | 805 |
| 433 | 20231020 | 121700 | 52045933750 | 44000 | 43950 | 44050 | 43950 | 713 |
| 434 | 20231020 | 121600 | 52014575250 | 43950 | 43950 | 44000 | 43900 | 1401 |
| 435 | 20231020 | 121500 | 51952968350 | 43900 | 44100 | 44100 | 43900 | 1955 |
| 436 | 20231020 | 121400 | 51867052900 | 44100 | 43950 | 44100 | 43950 | 941 |
| 437 | 20231020 | 121300 | 51825663150 | 43950 | 43900 | 43950 | 43900 | 3748 |
| 438 | 20231020 | 121200 | 51661114100 | 43900 | 44050 | 44100 | 43900 | 3667 |
| 439 | 20231020 | 121100 | 51499801600 | 44000 | 44200 | 44200 | 44000 | 2187 |
| 440 | 20231020 | 121000 | 51403384400 | 44200 | 44050 | 44250 | 44050 | 3446 |
| 441 | 20231020 | 120900 | 51251487950 | 44050 | 44050 | 44100 | 44000 | 2323 |
| 442 | 20231020 | 120800 | 51149235350 | 44000 | 44100 | 44150 | 44000 | 3425 |
| 443 | 20231020 | 120700 | 50998411650 | 44150 | 44300 | 44300 | 44150 | 1826 |
| 444 | 20231020 | 120600 | 50917707550 | 44300 | 44350 | 44350 | 44250 | 3013 |
| 445 | 20231020 | 120500 | 50784215500 | 44400 | 44300 | 44450 | 44300 | 5494 |
| 446 | 20231020 | 120400 | 50540400950 | 44250 | 44200 | 44250 | 44150 | 1164 |
| 447 | 20231020 | 120300 | 50488951900 | 44150 | 44050 | 44200 | 44050 | 974 |
| 448 | 20231020 | 120200 | 50445954950 | 44050 | 43950 | 44100 | 43900 | 2154 |
| 449 | 20231020 | 120100 | 50351298100 | 43900 | 44200 | 44200 | 43900 | 5613 |
| 450 | 20231020 | 120000 | 50104017350 | 44200 | 44200 | 44250 | 44150 | 2210 |
| 451 | 20231020 | 115900 | 50006333000 | 44200 | 44300 | 44300 | 44200 | 1333 |
| 452 | 20231020 | 115800 | 49947370650 | 44300 | 44300 | 44350 | 44250 | 3938 |
| 453 | 20231020 | 115700 | 49772964000 | 44350 | 44150 | 44400 | 44100 | 4647 |
| 454 | 20231020 | 115600 | 49567161600 | 44150 | 44150 | 44250 | 44050 | 3071 |
| 455 | 20231020 | 115500 | 49431512850 | 44150 | 44100 | 44150 | 44100 | 1356 |
| 456 | 20231020 | 115400 | 49371657200 | 44100 | 44000 | 44100 | 44000 | 504 |
| 457 | 20231020 | 115300 | 49349442950 | 44000 | 43950 | 44050 | 43950 | 1732 |
| 458 | 20231020 | 115200 | 49273293950 | 43950 | 44050 | 44050 | 43900 | 1179 |
| 459 | 20231020 | 115100 | 49221471150 | 44000 | 44050 | 44100 | 43950 | 2928 |
| 460 | 20231020 | 115000 | 49092543300 | 44100 | 44050 | 44100 | 44000 | 1628 |
| 461 | 20231020 | 114900 | 49020838450 | 44050 | 43800 | 44100 | 43700 | 8299 |
| 462 | 20231020 | 114800 | 48656091550 | 43450 | 43950 | 44000 | 43450 | 5564 |
| 463 | 20231020 | 114700 | 48412563250 | 43950 | 43950 | 44000 | 43900 | 3415 |
| 464 | 20231020 | 114600 | 48262451350 | 43900 | 43800 | 43950 | 43750 | 5043 |
| 465 | 20231020 | 114500 | 48041282700 | 43750 | 43750 | 43750 | 43700 | 1534 |
| 466 | 20231020 | 114400 | 47974187600 | 43750 | 43600 | 43750 | 43550 | 1319 |
| 467 | 20231020 | 114300 | 47916615600 | 43600 | 43650 | 43650 | 43550 | 1258 |
| 468 | 20231020 | 114200 | 47861768350 | 43650 | 43500 | 43650 | 43500 | 1898 |
| 469 | 20231020 | 114100 | 47779031550 | 43550 | 43450 | 43550 | 43450 | 2017 |
| 470 | 20231020 | 114000 | 47691369150 | 43450 | 43450 | 43500 | 43350 | 2495 |
| 471 | 20231020 | 113900 | 47582990950 | 43400 | 43500 | 43500 | 43350 | 4023 |
| 472 | 20231020 | 113800 | 47408286250 | 43500 | 43600 | 43650 | 43450 | 3784 |
| 473 | 20231020 | 113700 | 47243542150 | 43600 | 43750 | 43800 | 43550 | 4774 |
| 474 | 20231020 | 113600 | 47034977850 | 43750 | 43800 | 43800 | 43700 | 1525 |
| 475 | 20231020 | 113500 | 46968280400 | 43800 | 43750 | 43800 | 43700 | 1744 |
| 476 | 20231020 | 113400 | 46891983400 | 43700 | 43700 | 43750 | 43700 | 408 |
| 477 | 20231020 | 113300 | 46874143250 | 43700 | 43750 | 43750 | 43650 | 653 |
| 478 | 20231020 | 113200 | 46845602550 | 43750 | 43750 | 43800 | 43650 | 2455 |
| 479 | 20231020 | 113100 | 46738248950 | 43750 | 43800 | 43800 | 43700 | 1398 |
| 480 | 20231020 | 113000 | 46677073000 | 43800 | 43650 | 43800 | 43550 | 5916 |
| 481 | 20231020 | 112900 | 46418448900 | 43650 | 43550 | 43650 | 43550 | 3340 |
| 482 | 20231020 | 112800 | 46272796350 | 43650 | 43450 | 43650 | 43450 | 6868 |
| 483 | 20231020 | 112700 | 45973535750 | 43400 | 43350 | 43450 | 43350 | 3230 |
| 484 | 20231020 | 112600 | 45833374400 | 43350 | 43450 | 43450 | 43300 | 4230 |
| 485 | 20231020 | 112500 | 45649904350 | 43450 | 43400 | 43500 | 43250 | 8650 |
| 486 | 20231020 | 112400 | 45274791850 | 43450 | 43550 | 43550 | 43400 | 4980 |
| 487 | 20231020 | 112300 | 45058364550 | 43600 | 43650 | 43650 | 43550 | 3354 |
| 488 | 20231020 | 112200 | 44912126300 | 43650 | 43700 | 43750 | 43600 | 2406 |
| 489 | 20231020 | 112100 | 44807093850 | 43700 | 43750 | 43750 | 43550 | 2262 |
| 490 | 20231020 | 112000 | 44708340400 | 43750 | 43650 | 43750 | 43450 | 7392 |
| 491 | 20231020 | 111900 | 44386147800 | 43650 | 43600 | 43700 | 43500 | 7255 |
| 492 | 20231020 | 111800 | 44069757100 | 43650 | 43650 | 43700 | 43500 | 22705 |
| 493 | 20231020 | 111700 | 43080582000 | 43650 | 43700 | 43700 | 43600 | 3291 |
| 494 | 20231020 | 111600 | 42936940300 | 43700 | 43650 | 43700 | 43600 | 3672 |
| 495 | 20231020 | 111500 | 42776584150 | 43650 | 43750 | 43800 | 43650 | 3948 |
| 496 | 20231020 | 111400 | 42603969300 | 43800 | 43750 | 43850 | 43700 | 3606 |
| 497 | 20231020 | 111300 | 42446109250 | 43800 | 43850 | 43850 | 43750 | 2113 |
| 498 | 20231020 | 111200 | 42353595200 | 43800 | 43800 | 43850 | 43600 | 8931 |
| 499 | 20231020 | 111100 | 41963256500 | 43750 | 44050 | 44050 | 43750 | 12448 |
| 500 | 20231020 | 111000 | 41416981300 | 44000 | 44100 | 44100 | 43950 | 2961 |
| 501 | 20231020 | 110900 | 41286618450 | 44100 | 44000 | 44100 | 43950 | 5373 |
| 502 | 20231020 | 110800 | 41050197350 | 44000 | 44000 | 44000 | 43950 | 1940 |
| 503 | 20231020 | 110700 | 40964915450 | 44000 | 43950 | 44000 | 43950 | 910 |
| 504 | 20231020 | 110600 | 40924913350 | 43950 | 43900 | 44000 | 43900 | 1243 |
| 505 | 20231020 | 110500 | 40870299800 | 43950 | 43950 | 44000 | 43900 | 3759 |
| 506 | 20231020 | 110400 | 40705093300 | 43950 | 43950 | 44000 | 43950 | 1862 |
| 507 | 20231020 | 110300 | 40623251150 | 43950 | 43950 | 44000 | 43900 | 5470 |
| 508 | 20231020 | 110200 | 40382939200 | 43950 | 44050 | 44100 | 43950 | 10579 |
| 509 | 20231020 | 110100 | 39917480500 | 44100 | 44100 | 44200 | 44050 | 2438 |
| 510 | 20231020 | 110000 | 39809950300 | 44050 | 44200 | 44200 | 44050 | 3785 |
| 511 | 20231020 | 105900 | 39642949050 | 44150 | 44250 | 44250 | 44150 | 4660 |
| 512 | 20231020 | 105800 | 39437089750 | 44200 | 44250 | 44250 | 44200 | 854 |
| 513 | 20231020 | 105700 | 39399316150 | 44200 | 44300 | 44300 | 44200 | 1659 |
| 514 | 20231020 | 105600 | 39325945550 | 44300 | 44350 | 44400 | 44300 | 1681 |
| 515 | 20231020 | 105500 | 39251446250 | 44350 | 44350 | 44400 | 44350 | 461 |
| 516 | 20231020 | 105400 | 39230994250 | 44400 | 44350 | 44400 | 44350 | 1219 |
| 517 | 20231020 | 105300 | 39176894150 | 44350 | 44300 | 44350 | 44250 | 1157 |
| 518 | 20231020 | 105200 | 39125626000 | 44300 | 44300 | 44300 | 44200 | 1642 |
| 519 | 20231020 | 105100 | 39052971150 | 44300 | 44350 | 44350 | 44250 | 1951 |
| 520 | 20231020 | 105000 | 38966535500 | 44350 | 44550 | 44550 | 44350 | 3712 |
| 521 | 20231020 | 104900 | 38801458600 | 44500 | 44500 | 44550 | 44450 | 1183 |
| 522 | 20231020 | 104800 | 38748811050 | 44500 | 44450 | 44550 | 44450 | 2465 |
| 523 | 20231020 | 104700 | 38639134900 | 44450 | 44300 | 44500 | 44300 | 2075 |
| 524 | 20231020 | 104600 | 38546965300 | 44350 | 44250 | 44400 | 44250 | 3322 |
| 525 | 20231020 | 104500 | 38399753950 | 44250 | 44200 | 44300 | 44150 | 1789 |
| 526 | 20231020 | 104400 | 38320620750 | 44250 | 44250 | 44300 | 44200 | 1925 |
| 527 | 20231020 | 104300 | 38235487750 | 44250 | 44300 | 44350 | 44250 | 1015 |
| 528 | 20231020 | 104200 | 38190541450 | 44200 | 44250 | 44400 | 44200 | 1791 |
| 529 | 20231020 | 104100 | 38111286350 | 44200 | 44300 | 44300 | 44200 | 2469 |
| 530 | 20231020 | 104000 | 38002050350 | 44250 | 44250 | 44350 | 44200 | 1912 |
| 531 | 20231020 | 103900 | 37917399900 | 44250 | 44450 | 44450 | 44200 | 6911 |
| 532 | 20231020 | 103800 | 37610909000 | 44450 | 44600 | 44600 | 44350 | 4333 |
| 533 | 20231020 | 103700 | 37418197000 | 44600 | 44450 | 44600 | 44450 | 5251 |
| 534 | 20231020 | 103600 | 37184510050 | 44450 | 44350 | 44450 | 44300 | 4354 |
| 535 | 20231020 | 103500 | 36991159050 | 44350 | 44300 | 44350 | 44250 | 3396 |
| 536 | 20231020 | 103400 | 36840752400 | 44300 | 44200 | 44300 | 44150 | 1704 |
| 537 | 20231020 | 103300 | 36765358650 | 44250 | 44150 | 44250 | 44050 | 2515 |
| 538 | 20231020 | 103200 | 36654276650 | 44050 | 44050 | 44200 | 44000 | 8211 |
| 539 | 20231020 | 103100 | 36292176800 | 44050 | 44100 | 44100 | 44000 | 2076 |
| 540 | 20231020 | 103000 | 36200737950 | 44050 | 44050 | 44100 | 44000 | 7219 |
| 541 | 20231020 | 102900 | 35882693800 | 44000 | 44100 | 44150 | 43950 | 5129 |
| 542 | 20231020 | 102800 | 35656626950 | 44150 | 44150 | 44200 | 44050 | 5741 |
| 543 | 20231020 | 102700 | 35403510400 | 44050 | 44150 | 44200 | 43850 | 31507 |
| 544 | 20231020 | 102600 | 34016368750 | 44150 | 44200 | 44300 | 44150 | 2900 |
| 545 | 20231020 | 102500 | 33888105450 | 44200 | 44200 | 44250 | 44100 | 2517 |
| 546 | 20231020 | 102400 | 33776917000 | 44200 | 44400 | 44400 | 44100 | 10743 |
| 547 | 20231020 | 102300 | 33301799600 | 44350 | 44450 | 44450 | 44350 | 1849 |
| 548 | 20231020 | 102200 | 33219693400 | 44500 | 44550 | 44600 | 44400 | 3549 |
| 549 | 20231020 | 102100 | 33061674750 | 44550 | 44600 | 44700 | 44550 | 3471 |
| 550 | 20231020 | 102000 | 32906746250 | 44600 | 44350 | 44650 | 44300 | 4654 |
| 551 | 20231020 | 101900 | 32699818900 | 44350 | 44450 | 44450 | 44300 | 3301 |
| 552 | 20231020 | 101800 | 32553291200 | 44400 | 44450 | 44500 | 44400 | 1124 |
| 553 | 20231020 | 101700 | 32503356800 | 44450 | 44500 | 44500 | 44400 | 1585 |
| 554 | 20231020 | 101600 | 32432895600 | 44500 | 44400 | 44550 | 44250 | 6345 |
| 555 | 20231020 | 101500 | 32151181300 | 44350 | 44300 | 44400 | 44150 | 13347 |
| 556 | 20231020 | 101400 | 31560646300 | 44300 | 44550 | 44650 | 44300 | 21563 |
| 557 | 20231020 | 101300 | 30602344250 | 44550 | 44500 | 44600 | 44500 | 4672 |
| 558 | 20231020 | 101200 | 30394384700 | 44550 | 44600 | 44600 | 44500 | 3776 |
| 559 | 20231020 | 101100 | 30226200350 | 44550 | 44550 | 44600 | 44550 | 2884 |
| 560 | 20231020 | 101000 | 30097701150 | 44550 | 44550 | 44700 | 44500 | 9820 |
| 561 | 20231020 | 100900 | 29659751400 | 44550 | 44900 | 44950 | 44450 | 28291 |
| 562 | 20231020 | 100800 | 28396120600 | 44900 | 44950 | 45000 | 44850 | 2926 |
| 563 | 20231020 | 100700 | 28264719000 | 45000 | 45050 | 45100 | 44900 | 3351 |
| 564 | 20231020 | 100600 | 28113879350 | 45150 | 44900 | 45250 | 44900 | 5984 |
| 565 | 20231020 | 100500 | 27844077900 | 44900 | 45100 | 45100 | 44900 | 1593 |
| 566 | 20231020 | 100400 | 27772376900 | 45100 | 44950 | 45200 | 44900 | 7558 |
| 567 | 20231020 | 100300 | 27431709350 | 44950 | 44900 | 44950 | 44850 | 2767 |
| 568 | 20231020 | 100200 | 27307527650 | 44850 | 45000 | 45000 | 44850 | 2897 |
| 569 | 20231020 | 100100 | 27177374500 | 45000 | 45000 | 45050 | 44950 | 2449 |
| 570 | 20231020 | 100000 | 27067212800 | 45000 | 44900 | 45050 | 44850 | 3194 |
| 571 | 20231020 | 095900 | 26923595300 | 44900 | 44950 | 44950 | 44850 | 2086 |
| 572 | 20231020 | 095800 | 26829915200 | 44950 | 44900 | 44950 | 44850 | 2576 |
| 573 | 20231020 | 095700 | 26714224100 | 44850 | 44900 | 44950 | 44850 | 1855 |
| 574 | 20231020 | 095600 | 26630955100 | 44900 | 45000 | 45000 | 44800 | 4550 |
| 575 | 20231020 | 095500 | 26426680400 | 45000 | 44950 | 45050 | 44900 | 1860 |
| 576 | 20231020 | 095400 | 26343000650 | 44950 | 45000 | 45050 | 44850 | 4754 |
| 577 | 20231020 | 095300 | 26129363650 | 45000 | 44800 | 45100 | 44750 | 6534 |
| 578 | 20231020 | 095200 | 25835872050 | 44800 | 44950 | 45000 | 44800 | 5505 |
| 579 | 20231020 | 095100 | 25588618600 | 44950 | 44800 | 45050 | 44750 | 7260 |
| 580 | 20231020 | 095000 | 25262976100 | 44800 | 44900 | 44900 | 44800 | 10209 |
| 581 | 20231020 | 094900 | 24805264200 | 44900 | 45000 | 45000 | 44850 | 6392 |
| 582 | 20231020 | 094800 | 24518092600 | 45000 | 44900 | 45100 | 44850 | 4860 |
| 583 | 20231020 | 094700 | 24299505350 | 44900 | 45150 | 45200 | 44800 | 7862 |
| 584 | 20231020 | 094600 | 23946011850 | 45150 | 45300 | 45400 | 45150 | 6251 |
| 585 | 20231020 | 094500 | 23662948150 | 45300 | 45400 | 45400 | 45250 | 2400 |
| 586 | 20231020 | 094400 | 23554031550 | 45400 | 45100 | 45400 | 45050 | 3999 |
| 587 | 20231020 | 094300 | 23373268400 | 45100 | 45200 | 45200 | 45050 | 4353 |
| 588 | 20231020 | 094200 | 23176862250 | 45200 | 45100 | 45250 | 45050 | 5526 |
| 589 | 20231020 | 094100 | 22927370850 | 45100 | 45050 | 45200 | 45000 | 5450 |
| 590 | 20231020 | 094000 | 22681657150 | 45050 | 44850 | 45200 | 44750 | 16408 |
| 591 | 20231020 | 093900 | 21943935050 | 44900 | 45150 | 45200 | 44850 | 10513 |
| 592 | 20231020 | 093800 | 21471364200 | 45150 | 45300 | 45300 | 44900 | 33372 |
| 593 | 20231020 | 093700 | 19968775000 | 45250 | 45250 | 45400 | 45200 | 6764 |
| 594 | 20231020 | 093600 | 19662511900 | 45300 | 45500 | 45550 | 45250 | 7317 |
| 595 | 20231020 | 093500 | 19330622550 | 45500 | 45600 | 45650 | 45450 | 3144 |
| 596 | 20231020 | 093400 | 19187491700 | 45600 | 45650 | 45900 | 45300 | 6677 |
| 597 | 20231020 | 093300 | 18882891300 | 45650 | 45200 | 45650 | 45150 | 9439 |
| 598 | 20231020 | 093200 | 18454427450 | 45200 | 45750 | 45800 | 45200 | 32678 |
| 599 | 20231020 | 093100 | 16968740750 | 45750 | 45850 | 45900 | 45750 | 5813 |
| 600 | 20231020 | 093000 | 16702403350 | 45800 | 46100 | 46100 | 45700 | 16529 |
| 601 | 20231020 | 092900 | 15944720600 | 46100 | 46000 | 46200 | 45950 | 3365 |
| 602 | 20231020 | 092800 | 15789669100 | 46000 | 46000 | 46050 | 45950 | 1828 |
| 603 | 20231020 | 092700 | 15705612950 | 46000 | 46000 | 46050 | 45950 | 1915 |
| 604 | 20231020 | 092600 | 15617510650 | 46000 | 46150 | 46150 | 46000 | 2503 |
| 605 | 20231020 | 092500 | 15502190850 | 46100 | 45800 | 46200 | 45800 | 5177 |
| 606 | 20231020 | 092400 | 15264164050 | 45900 | 46050 | 46050 | 45800 | 11936 |
| 607 | 20231020 | 092300 | 14715931600 | 46100 | 46200 | 46250 | 45900 | 8589 |
| 608 | 20231020 | 092200 | 14320551950 | 46200 | 46150 | 46200 | 46100 | 2379 |
| 609 | 20231020 | 092100 | 14210717250 | 46150 | 46200 | 46250 | 46100 | 3978 |
| 610 | 20231020 | 092000 | 14027149700 | 46200 | 46400 | 46450 | 46150 | 7406 |
| 611 | 20231020 | 091900 | 13683941150 | 46400 | 46450 | 46750 | 46350 | 15114 |
| 612 | 20231020 | 091800 | 12980071000 | 46450 | 46150 | 46450 | 46150 | 7743 |
| 613 | 20231020 | 091700 | 12621721350 | 46150 | 46000 | 46200 | 45950 | 5300 |
| 614 | 20231020 | 091600 | 12377426600 | 46000 | 46200 | 46200 | 45900 | 8825 |
| 615 | 20231020 | 091500 | 11971118000 | 46150 | 46000 | 46200 | 45900 | 8676 |
| 616 | 20231020 | 091400 | 11571570050 | 46000 | 45900 | 46050 | 45850 | 2188 |
| 617 | 20231020 | 091300 | 11470998700 | 45900 | 45850 | 45950 | 45800 | 4485 |
| 618 | 20231020 | 091200 | 11265366150 | 45850 | 46050 | 46100 | 45750 | 13681 |
| 619 | 20231020 | 091100 | 10637959350 | 46050 | 45900 | 46200 | 45800 | 6559 |
| 620 | 20231020 | 091000 | 10336274150 | 45800 | 46000 | 46200 | 45800 | 24085 |
| 621 | 20231020 | 090900 | 9227675200 | 46000 | 45900 | 46150 | 45850 | 7421 |
| 622 | 20231020 | 090800 | 8886467100 | 45950 | 45750 | 46000 | 45550 | 11061 |
| 623 | 20231020 | 090700 | 8380349000 | 45750 | 45850 | 46300 | 45600 | 22435 |
| 624 | 20231020 | 090600 | 7350730950 | 45800 | 46200 | 46350 | 45800 | 15897 |
| 625 | 20231020 | 090500 | 6617825150 | 46200 | 46550 | 46700 | 46150 | 12142 |
| 626 | 20231020 | 090400 | 6054208800 | 46550 | 46600 | 46950 | 46550 | 11795 |
| 627 | 20231020 | 090300 | 5502808150 | 46600 | 46600 | 46850 | 46450 | 14593 |
| 628 | 20231020 | 090200 | 4822183950 | 46650 | 45800 | 46850 | 45750 | 23269 |
| 629 | 20231020 | 090100 | 3745192950 | 45800 | 45700 | 46400 | 45350 | 26032 |
| 630 | 20231020 | 090000 | 2547371450 | 45650 | 45700 | 46200 | 45350 | 51698 |