33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 3 | 20231017 | 190300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20231017 | 190200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20231017 | 190100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20231017 | 190000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20231017 | 185900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20231017 | 185800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20231017 | 185700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20231017 | 185600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20231017 | 185500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20231017 | 185400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20231017 | 185300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20231017 | 185200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20231017 | 185100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20231017 | 185000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20231017 | 184900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20231017 | 184800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20231017 | 184700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20231017 | 184600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20231017 | 184500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20231017 | 184400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20231017 | 184300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20231017 | 184200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20231017 | 184100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20231017 | 184000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20231017 | 183900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20231017 | 183800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20231017 | 183700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20231017 | 183600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20231017 | 183500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20231017 | 183400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 33 | 20231017 | 183300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20231017 | 183200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20231017 | 183100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20231017 | 183000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20231017 | 182900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20231017 | 182800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20231017 | 182700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20231017 | 182600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20231017 | 182500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20231017 | 182400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20231017 | 182300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20231017 | 182200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20231017 | 182100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20231017 | 182000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20231017 | 181900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20231017 | 181800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20231017 | 181700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20231017 | 181600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20231017 | 181500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20231017 | 181400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20231017 | 181300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20231017 | 181200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20231017 | 181100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20231017 | 181000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20231017 | 180900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20231017 | 180800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20231017 | 180700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20231017 | 180600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20231017 | 180500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20231017 | 180400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 63 | 20231017 | 180300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20231017 | 180200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20231017 | 180100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20231017 | 180000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20231017 | 175900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20231017 | 175800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20231017 | 175700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20231017 | 175600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20231017 | 175500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20231017 | 175400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20231017 | 175300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20231017 | 175200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20231017 | 175100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20231017 | 175000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20231017 | 174900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20231017 | 174800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20231017 | 174700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20231017 | 174600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20231017 | 174500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20231017 | 174400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20231017 | 174300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20231017 | 174200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20231017 | 174100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20231017 | 174000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20231017 | 173900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20231017 | 173800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20231017 | 173700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20231017 | 173600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20231017 | 173500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20231017 | 173400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 93 | 20231017 | 173300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20231017 | 173200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20231017 | 173100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20231017 | 173000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20231017 | 172900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20231017 | 172800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20231017 | 172700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20231017 | 172600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20231017 | 172500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20231017 | 172400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20231017 | 172300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20231017 | 172200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20231017 | 172100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20231017 | 172000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20231017 | 171900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20231017 | 171800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20231017 | 171700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20231017 | 171600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20231017 | 171500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20231017 | 171400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20231017 | 171300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20231017 | 171200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20231017 | 171100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20231017 | 171000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20231017 | 170900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20231017 | 170800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20231017 | 170700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20231017 | 170600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20231017 | 170500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20231017 | 170400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 123 | 20231017 | 170300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20231017 | 170200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20231017 | 170100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20231017 | 170000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20231017 | 165900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20231017 | 165800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20231017 | 165700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20231017 | 165600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20231017 | 165500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20231017 | 165400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20231017 | 165300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20231017 | 165200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20231017 | 165100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20231017 | 165000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20231017 | 164900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20231017 | 164800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20231017 | 164700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20231017 | 164600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20231017 | 164500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20231017 | 164400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20231017 | 164300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20231017 | 164200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20231017 | 164100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20231017 | 164000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20231017 | 163900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20231017 | 163800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20231017 | 163700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20231017 | 163600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20231017 | 163500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20231017 | 163400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 153 | 20231017 | 163300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20231017 | 163200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20231017 | 163100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20231017 | 163000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20231017 | 162900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20231017 | 162800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20231017 | 162700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20231017 | 162600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20231017 | 162500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20231017 | 162400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20231017 | 162300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20231017 | 162200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20231017 | 162100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20231017 | 162000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20231017 | 161900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20231017 | 161800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20231017 | 161700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20231017 | 161600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20231017 | 161500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20231017 | 161400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20231017 | 161300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20231017 | 161200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20231017 | 161100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20231017 | 161000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20231017 | 160900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20231017 | 160800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20231017 | 160700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20231017 | 160600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20231017 | 160500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20231017 | 160400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 183 | 20231017 | 160300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20231017 | 160200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20231017 | 160100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20231017 | 160000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20231017 | 155900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20231017 | 155800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20231017 | 155700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20231017 | 155600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231017 | 155500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231017 | 155400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231017 | 155300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231017 | 155200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231017 | 155100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231017 | 155000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231017 | 154900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231017 | 154800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231017 | 154700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231017 | 154600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20231017 | 154500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20231017 | 154400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20231017 | 154300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20231017 | 154200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20231017 | 154100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231017 | 154000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231017 | 153900 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231017 | 153800 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231017 | 153700 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231017 | 153600 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231017 | 153500 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231017 | 153400 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 213 | 20231017 | 153300 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231017 | 153200 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231017 | 153100 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20231017 | 153000 | 12506086850 | 28100 | 28100 | 28100 | 28100 | 7673 |
| 217 | 20231017 | 152900 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231017 | 152800 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231017 | 152700 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231017 | 152600 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231017 | 152500 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231017 | 152400 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20231017 | 152300 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20231017 | 152200 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20231017 | 152100 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20231017 | 152000 | 12290475550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20231017 | 151900 | 12290475550 | 27950 | 27850 | 27950 | 27750 | 1493 |
| 228 | 20231017 | 151800 | 12248931450 | 27950 | 27950 | 28000 | 27850 | 1769 |
| 229 | 20231017 | 151700 | 12199491600 | 28000 | 27950 | 28000 | 27900 | 1469 |
| 230 | 20231017 | 151600 | 12158448600 | 27950 | 27950 | 28000 | 27950 | 1405 |
| 231 | 20231017 | 151500 | 12119130600 | 28000 | 28050 | 28050 | 27950 | 2602 |
| 232 | 20231017 | 151400 | 12046253550 | 28050 | 28000 | 28100 | 27950 | 1181 |
| 233 | 20231017 | 151300 | 12013147100 | 28000 | 28050 | 28050 | 27950 | 1185 |
| 234 | 20231017 | 151200 | 11979958800 | 28050 | 28100 | 28100 | 28000 | 1379 |
| 235 | 20231017 | 151100 | 11941258450 | 28100 | 28150 | 28150 | 28100 | 838 |
| 236 | 20231017 | 151000 | 11917670900 | 28150 | 28100 | 28150 | 28050 | 2463 |
| 237 | 20231017 | 150900 | 11848479050 | 28100 | 28100 | 28150 | 28050 | 802 |
| 238 | 20231017 | 150800 | 11825951900 | 28100 | 27950 | 28150 | 27950 | 3737 |
| 239 | 20231017 | 150700 | 11721240750 | 27950 | 28000 | 28000 | 27900 | 1525 |
| 240 | 20231017 | 150600 | 11678595550 | 27950 | 28000 | 28000 | 27900 | 1222 |
| 241 | 20231017 | 150500 | 11644418850 | 27900 | 28000 | 28100 | 27900 | 2293 |
| 242 | 20231017 | 150400 | 11580279500 | 27950 | 28050 | 28150 | 27950 | 1326 |
| 243 | 20231017 | 150300 | 11543082950 | 28100 | 28050 | 28150 | 28050 | 3120 |
| 244 | 20231017 | 150200 | 11455370350 | 28050 | 28000 | 28100 | 28000 | 1431 |
| 245 | 20231017 | 150100 | 11415262500 | 28000 | 28000 | 28000 | 27950 | 2345 |
| 246 | 20231017 | 150000 | 11349605850 | 28000 | 28000 | 28000 | 27950 | 1544 |
| 247 | 20231017 | 145900 | 11306380300 | 27950 | 28000 | 28000 | 27950 | 1122 |
| 248 | 20231017 | 145800 | 11274970500 | 28000 | 28000 | 28000 | 27950 | 1251 |
| 249 | 20231017 | 145700 | 11239979300 | 28000 | 28000 | 28000 | 27950 | 1539 |
| 250 | 20231017 | 145600 | 11196893300 | 28000 | 27900 | 28000 | 27850 | 4226 |
| 251 | 20231017 | 145500 | 11078791800 | 27900 | 27900 | 27950 | 27850 | 1174 |
| 252 | 20231017 | 145400 | 11046039650 | 27900 | 28000 | 28000 | 27850 | 2690 |
| 253 | 20231017 | 145300 | 10970902100 | 28000 | 28150 | 28150 | 28000 | 2037 |
| 254 | 20231017 | 145200 | 10913730500 | 28100 | 28050 | 28200 | 28050 | 1763 |
| 255 | 20231017 | 145100 | 10864181750 | 28050 | 28200 | 28300 | 28050 | 2280 |
| 256 | 20231017 | 145000 | 10800042550 | 28250 | 28250 | 28300 | 28100 | 2271 |
| 257 | 20231017 | 144900 | 10735877850 | 28250 | 28250 | 28300 | 28250 | 2218 |
| 258 | 20231017 | 144800 | 10673185400 | 28250 | 28200 | 28250 | 28100 | 3293 |
| 259 | 20231017 | 144700 | 10580300100 | 28200 | 28300 | 28300 | 28150 | 2644 |
| 260 | 20231017 | 144600 | 10505608000 | 28300 | 28200 | 28300 | 28150 | 3076 |
| 261 | 20231017 | 144500 | 10418856300 | 28200 | 28100 | 28200 | 28050 | 4677 |
| 262 | 20231017 | 144400 | 10287243350 | 28100 | 28050 | 28100 | 28050 | 2997 |
| 263 | 20231017 | 144300 | 10203074100 | 28050 | 28100 | 28100 | 28000 | 1470 |
| 264 | 20231017 | 144200 | 10161826750 | 28100 | 28100 | 28100 | 28050 | 1654 |
| 265 | 20231017 | 144100 | 10115382050 | 28100 | 27950 | 28100 | 27950 | 5361 |
| 266 | 20231017 | 144000 | 9965121600 | 27950 | 27950 | 27950 | 27900 | 1424 |
| 267 | 20231017 | 143900 | 9925326550 | 27900 | 27950 | 27950 | 27850 | 1766 |
| 268 | 20231017 | 143800 | 9876088050 | 27950 | 28000 | 28000 | 27800 | 2697 |
| 269 | 20231017 | 143700 | 9800777050 | 28000 | 27950 | 28050 | 27900 | 2015 |
| 270 | 20231017 | 143600 | 9744376900 | 27900 | 28050 | 28100 | 27900 | 1941 |
| 271 | 20231017 | 143500 | 9689980800 | 28050 | 28000 | 28100 | 27950 | 9195 |
| 272 | 20231017 | 143400 | 9432335500 | 27950 | 27850 | 28000 | 27800 | 5559 |
| 273 | 20231017 | 143300 | 9277148000 | 27800 | 27800 | 27850 | 27750 | 1330 |
| 274 | 20231017 | 143200 | 9240120100 | 27800 | 27800 | 27800 | 27750 | 1003 |
| 275 | 20231017 | 143100 | 9212237100 | 27800 | 27750 | 27800 | 27750 | 2234 |
| 276 | 20231017 | 143000 | 9150186600 | 27800 | 27750 | 27800 | 27750 | 2886 |
| 277 | 20231017 | 142900 | 9070039450 | 27800 | 27750 | 27800 | 27700 | 1940 |
| 278 | 20231017 | 142800 | 9016151450 | 27700 | 27700 | 27750 | 27550 | 1493 |
| 279 | 20231017 | 142700 | 8974758450 | 27700 | 27650 | 27700 | 27600 | 1416 |
| 280 | 20231017 | 142600 | 8935581200 | 27650 | 27750 | 27750 | 27400 | 2909 |
| 281 | 20231017 | 142500 | 8855301100 | 27750 | 27700 | 27800 | 27700 | 2865 |
| 282 | 20231017 | 142400 | 8775825850 | 27700 | 27650 | 27750 | 27600 | 3196 |
| 283 | 20231017 | 142300 | 8687375950 | 27650 | 27400 | 27650 | 27400 | 12819 |
| 284 | 20231017 | 142200 | 8334604900 | 27450 | 27450 | 27450 | 27400 | 980 |
| 285 | 20231017 | 142100 | 8307705800 | 27450 | 27350 | 27450 | 27350 | 1885 |
| 286 | 20231017 | 142000 | 8256058850 | 27400 | 27350 | 27400 | 27300 | 5690 |
| 287 | 20231017 | 141900 | 8100203450 | 27350 | 27300 | 27350 | 27300 | 841 |
| 288 | 20231017 | 141800 | 8077209650 | 27300 | 27300 | 27350 | 27300 | 680 |
| 289 | 20231017 | 141700 | 8058623800 | 27300 | 27300 | 27350 | 27300 | 521 |
| 290 | 20231017 | 141600 | 8044382950 | 27300 | 27300 | 27300 | 27200 | 589 |
| 291 | 20231017 | 141500 | 8028306750 | 27250 | 27250 | 27300 | 27250 | 619 |
| 292 | 20231017 | 141400 | 8011420400 | 27300 | 27300 | 27300 | 27250 | 708 |
| 293 | 20231017 | 141300 | 7992095050 | 27300 | 27250 | 27300 | 27250 | 891 |
| 294 | 20231017 | 141200 | 7967784500 | 27250 | 27200 | 27250 | 27150 | 650 |
| 295 | 20231017 | 141100 | 7950103700 | 27200 | 27150 | 27200 | 27100 | 809 |
| 296 | 20231017 | 141000 | 7928148650 | 27150 | 27100 | 27150 | 26950 | 1759 |
| 297 | 20231017 | 140900 | 7880531250 | 27100 | 27150 | 27150 | 27100 | 505 |
| 298 | 20231017 | 140800 | 7866827550 | 27100 | 27150 | 27200 | 27100 | 956 |
| 299 | 20231017 | 140700 | 7840855900 | 27200 | 27050 | 27200 | 27050 | 654 |
| 300 | 20231017 | 140600 | 7823119250 | 27000 | 26900 | 27000 | 26900 | 2701 |
| 301 | 20231017 | 140500 | 7750242500 | 26900 | 26950 | 27000 | 26900 | 768 |
| 302 | 20231017 | 140400 | 7729546400 | 26900 | 27050 | 27050 | 26900 | 714 |
| 303 | 20231017 | 140300 | 7710273950 | 27050 | 27050 | 27100 | 27000 | 754 |
| 304 | 20231017 | 140200 | 7689888800 | 27050 | 27100 | 27150 | 27000 | 1397 |
| 305 | 20231017 | 140100 | 7652058550 | 27150 | 27150 | 27150 | 27050 | 1091 |
| 306 | 20231017 | 140000 | 7622524600 | 27150 | 27150 | 27200 | 27100 | 977 |
| 307 | 20231017 | 135900 | 7595982050 | 27150 | 27300 | 27300 | 27100 | 1011 |
| 308 | 20231017 | 135800 | 7568442750 | 27300 | 27250 | 27300 | 27100 | 838 |
| 309 | 20231017 | 135700 | 7545632450 | 27250 | 27300 | 27300 | 27250 | 930 |
| 310 | 20231017 | 135600 | 7520266350 | 27300 | 27300 | 27300 | 27250 | 510 |
| 311 | 20231017 | 135500 | 7506343400 | 27300 | 27300 | 27300 | 27250 | 940 |
| 312 | 20231017 | 135400 | 7480681500 | 27250 | 27300 | 27300 | 27250 | 486 |
| 313 | 20231017 | 135300 | 7467419650 | 27300 | 27300 | 27300 | 27250 | 703 |
| 314 | 20231017 | 135200 | 7448238750 | 27300 | 27300 | 27300 | 27250 | 337 |
| 315 | 20231017 | 135100 | 7439044600 | 27250 | 27250 | 27250 | 27200 | 1205 |
| 316 | 20231017 | 135000 | 7406219800 | 27250 | 27200 | 27250 | 27150 | 622 |
| 317 | 20231017 | 134900 | 7389285050 | 27200 | 27150 | 27200 | 27150 | 642 |
| 318 | 20231017 | 134800 | 7371826500 | 27200 | 27200 | 27200 | 27150 | 752 |
| 319 | 20231017 | 134700 | 7351382100 | 27150 | 27200 | 27250 | 27150 | 1043 |
| 320 | 20231017 | 134600 | 7323036900 | 27200 | 27250 | 27250 | 27150 | 374 |
| 321 | 20231017 | 134500 | 7312864200 | 27250 | 27200 | 27300 | 27200 | 1139 |
| 322 | 20231017 | 134400 | 7281830050 | 27200 | 27300 | 27300 | 27200 | 391 |
| 323 | 20231017 | 134300 | 7271168750 | 27300 | 27200 | 27300 | 27200 | 447 |
| 324 | 20231017 | 134200 | 7258991100 | 27250 | 27300 | 27300 | 27200 | 1068 |
| 325 | 20231017 | 134100 | 7229901100 | 27300 | 27250 | 27300 | 27250 | 1188 |
| 326 | 20231017 | 134000 | 7197496050 | 27250 | 27350 | 27350 | 27250 | 959 |
| 327 | 20231017 | 133900 | 7171319300 | 27350 | 27350 | 27350 | 27300 | 973 |
| 328 | 20231017 | 133800 | 7144723050 | 27350 | 27250 | 27350 | 27250 | 555 |
| 329 | 20231017 | 133700 | 7129582500 | 27300 | 27250 | 27300 | 27200 | 1388 |
| 330 | 20231017 | 133600 | 7091800500 | 27250 | 27300 | 27300 | 27250 | 1424 |
| 331 | 20231017 | 133500 | 7052961800 | 27300 | 27350 | 27350 | 27250 | 1788 |
| 332 | 20231017 | 133400 | 7004101650 | 27350 | 27350 | 27350 | 27250 | 1918 |
| 333 | 20231017 | 133300 | 6951681100 | 27400 | 27350 | 27400 | 27300 | 1076 |
| 334 | 20231017 | 133200 | 6922253400 | 27350 | 27250 | 27400 | 27250 | 3748 |
| 335 | 20231017 | 133100 | 6819909550 | 27250 | 27200 | 27250 | 27150 | 1535 |
| 336 | 20231017 | 133000 | 6778156650 | 27200 | 27100 | 27250 | 27100 | 4169 |
| 337 | 20231017 | 132900 | 6664887450 | 27150 | 27100 | 27150 | 27050 | 669 |
| 338 | 20231017 | 132800 | 6646746500 | 27100 | 27200 | 27200 | 27050 | 1319 |
| 339 | 20231017 | 132700 | 6610943000 | 27150 | 27050 | 27200 | 27000 | 5101 |
| 340 | 20231017 | 132600 | 6472642350 | 27050 | 27050 | 27050 | 27000 | 414 |
| 341 | 20231017 | 132500 | 6461445900 | 27050 | 27000 | 27050 | 27000 | 791 |
| 342 | 20231017 | 132400 | 6440069300 | 27050 | 26900 | 27050 | 26850 | 11022 |
| 343 | 20231017 | 132300 | 6142910450 | 26900 | 26850 | 26900 | 26800 | 1029 |
| 344 | 20231017 | 132200 | 6115272400 | 26900 | 26850 | 26900 | 26850 | 399 |
| 345 | 20231017 | 132100 | 6104539400 | 26900 | 26850 | 26900 | 26850 | 839 |
| 346 | 20231017 | 132000 | 6081988250 | 26900 | 26800 | 26900 | 26800 | 4745 |
| 347 | 20231017 | 131900 | 5954639500 | 26800 | 26800 | 26800 | 26750 | 513 |
| 348 | 20231017 | 131800 | 5940901600 | 26800 | 26800 | 26800 | 26750 | 323 |
| 349 | 20231017 | 131700 | 5932248200 | 26750 | 26650 | 26800 | 26650 | 497 |
| 350 | 20231017 | 131600 | 5918959550 | 26700 | 26700 | 26700 | 26650 | 244 |
| 351 | 20231017 | 131500 | 5912447300 | 26700 | 26700 | 26700 | 26650 | 686 |
| 352 | 20231017 | 131400 | 5894138200 | 26700 | 26650 | 26700 | 26650 | 142 |
| 353 | 20231017 | 131300 | 5890352450 | 26650 | 26600 | 26650 | 26600 | 86 |
| 354 | 20231017 | 131200 | 5888062000 | 26650 | 26600 | 26700 | 26600 | 232 |
| 355 | 20231017 | 131100 | 5881880350 | 26600 | 26650 | 26700 | 26600 | 582 |
| 356 | 20231017 | 131000 | 5866370700 | 26700 | 26800 | 26800 | 26700 | 599 |
| 357 | 20231017 | 130900 | 5850365700 | 26800 | 26750 | 26800 | 26750 | 1063 |
| 358 | 20231017 | 130800 | 5821894900 | 26750 | 26750 | 26800 | 26750 | 181 |
| 359 | 20231017 | 130700 | 5817051600 | 26750 | 26800 | 26800 | 26750 | 438 |
| 360 | 20231017 | 130600 | 5805322600 | 26800 | 26750 | 26800 | 26750 | 196 |
| 361 | 20231017 | 130500 | 5800069850 | 26800 | 26800 | 26800 | 26750 | 116 |
| 362 | 20231017 | 130400 | 5796963300 | 26800 | 26800 | 26800 | 26800 | 72 |
| 363 | 20231017 | 130300 | 5795033700 | 26750 | 26750 | 26800 | 26750 | 600 |
| 364 | 20231017 | 130200 | 5778964300 | 26800 | 26800 | 26800 | 26750 | 139 |
| 365 | 20231017 | 130100 | 5775244400 | 26750 | 26750 | 26750 | 26750 | 94 |
| 366 | 20231017 | 130000 | 5772729900 | 26700 | 26750 | 26750 | 26700 | 229 |
| 367 | 20231017 | 125900 | 5766606950 | 26700 | 26750 | 26750 | 26700 | 23 |
| 368 | 20231017 | 125800 | 5765991750 | 26750 | 26700 | 26750 | 26700 | 338 |
| 369 | 20231017 | 125700 | 5756957800 | 26750 | 26700 | 26750 | 26700 | 178 |
| 370 | 20231017 | 125600 | 5752196750 | 26700 | 26750 | 26750 | 26600 | 350 |
| 371 | 20231017 | 125500 | 5742866350 | 26700 | 26700 | 26700 | 26700 | 200 |
| 372 | 20231017 | 125400 | 5737526350 | 26650 | 26600 | 26650 | 26600 | 280 |
| 373 | 20231017 | 125300 | 5730066950 | 26600 | 26650 | 26650 | 26600 | 162 |
| 374 | 20231017 | 125200 | 5725753900 | 26600 | 26700 | 26700 | 26600 | 251 |
| 375 | 20231017 | 125100 | 5719064200 | 26700 | 26800 | 26800 | 26700 | 488 |
| 376 | 20231017 | 125000 | 5706002200 | 26800 | 26750 | 26800 | 26700 | 100 |
| 377 | 20231017 | 124900 | 5703330000 | 26700 | 26700 | 26750 | 26700 | 188 |
| 378 | 20231017 | 124800 | 5698307200 | 26750 | 26750 | 26800 | 26750 | 176 |
| 379 | 20231017 | 124700 | 5693590700 | 26700 | 26800 | 26800 | 26650 | 663 |
| 380 | 20231017 | 124600 | 5675885450 | 26800 | 26750 | 26800 | 26750 | 259 |
| 381 | 20231017 | 124500 | 5668946050 | 26800 | 26750 | 26800 | 26750 | 388 |
| 382 | 20231017 | 124400 | 5658555300 | 26800 | 26850 | 26850 | 26800 | 304 |
| 383 | 20231017 | 124300 | 5650403750 | 26850 | 26800 | 26850 | 26800 | 287 |
| 384 | 20231017 | 124200 | 5642712000 | 26800 | 26750 | 26800 | 26750 | 249 |
| 385 | 20231017 | 124100 | 5636041350 | 26800 | 26800 | 26800 | 26800 | 2182 |
| 386 | 20231017 | 124000 | 5577563750 | 26750 | 26800 | 26800 | 26750 | 277 |
| 387 | 20231017 | 123900 | 5570150750 | 26800 | 26800 | 26800 | 26750 | 236 |
| 388 | 20231017 | 123800 | 5563829250 | 26800 | 26800 | 26800 | 26750 | 162 |
| 389 | 20231017 | 123700 | 5559489850 | 26800 | 26800 | 26800 | 26750 | 388 |
| 390 | 20231017 | 123600 | 5549092200 | 26800 | 26750 | 26800 | 26750 | 919 |
| 391 | 20231017 | 123500 | 5524470950 | 26800 | 26750 | 26800 | 26750 | 57 |
| 392 | 20231017 | 123400 | 5522943600 | 26750 | 26750 | 26800 | 26700 | 356 |
| 393 | 20231017 | 123300 | 5513418800 | 26750 | 26700 | 26750 | 26700 | 444 |
| 394 | 20231017 | 123200 | 5501546650 | 26700 | 26700 | 26750 | 26700 | 397 |
| 395 | 20231017 | 123100 | 5490945150 | 26750 | 26800 | 26800 | 26700 | 701 |
| 396 | 20231017 | 123000 | 5472213100 | 26750 | 26800 | 26800 | 26750 | 311 |
| 397 | 20231017 | 122900 | 5463887000 | 26800 | 26700 | 26800 | 26650 | 298 |
| 398 | 20231017 | 122800 | 5455928650 | 26700 | 26800 | 26800 | 26700 | 743 |
| 399 | 20231017 | 122700 | 5436055650 | 26800 | 26750 | 26800 | 26750 | 357 |
| 400 | 20231017 | 122600 | 5426497300 | 26800 | 26800 | 26800 | 26750 | 83 |
| 401 | 20231017 | 122500 | 5424273700 | 26800 | 26800 | 26800 | 26750 | 477 |
| 402 | 20231017 | 122400 | 5411491350 | 26800 | 26750 | 26800 | 26750 | 370 |
| 403 | 20231017 | 122300 | 5401584850 | 26800 | 26800 | 26800 | 26750 | 123 |
| 404 | 20231017 | 122200 | 5398290450 | 26800 | 26800 | 26850 | 26750 | 636 |
| 405 | 20231017 | 122100 | 5381251450 | 26800 | 26750 | 26850 | 26750 | 5255 |
| 406 | 20231017 | 122000 | 5240482200 | 26750 | 26700 | 26750 | 26700 | 939 |
| 407 | 20231017 | 121900 | 5215366500 | 26700 | 26700 | 26700 | 26700 | 1018 |
| 408 | 20231017 | 121800 | 5188185900 | 26700 | 26700 | 26700 | 26650 | 182 |
| 409 | 20231017 | 121700 | 5183329200 | 26700 | 26650 | 26700 | 26650 | 1711 |
| 410 | 20231017 | 121600 | 5137714050 | 26650 | 26650 | 26650 | 26600 | 339 |
| 411 | 20231017 | 121500 | 5128679750 | 26650 | 26600 | 26650 | 26600 | 505 |
| 412 | 20231017 | 121400 | 5115231850 | 26600 | 26550 | 26600 | 26550 | 38 |
| 413 | 20231017 | 121300 | 5114221350 | 26600 | 26600 | 26600 | 26550 | 171 |
| 414 | 20231017 | 121200 | 5109675150 | 26600 | 26500 | 26600 | 26450 | 86 |
| 415 | 20231017 | 121100 | 5107391600 | 26450 | 26550 | 26550 | 26450 | 208 |
| 416 | 20231017 | 121000 | 5101875700 | 26550 | 26550 | 26550 | 26500 | 228 |
| 417 | 20231017 | 120900 | 5095824100 | 26550 | 26500 | 26550 | 26450 | 300 |
| 418 | 20231017 | 120800 | 5087878000 | 26500 | 26500 | 26600 | 26500 | 909 |
| 419 | 20231017 | 120700 | 5063776300 | 26500 | 26550 | 26600 | 26500 | 345 |
| 420 | 20231017 | 120600 | 5054624150 | 26500 | 26550 | 26600 | 26500 | 178 |
| 421 | 20231017 | 120500 | 5049897050 | 26550 | 26600 | 26650 | 26550 | 54 |
| 422 | 20231017 | 120400 | 5048460600 | 26650 | 26650 | 26700 | 26600 | 893 |
| 423 | 20231017 | 120300 | 5024657600 | 26700 | 26650 | 26700 | 26650 | 312 |
| 424 | 20231017 | 120200 | 5016329800 | 26700 | 26700 | 26700 | 26650 | 85 |
| 425 | 20231017 | 120100 | 5014062700 | 26700 | 26700 | 26700 | 26700 | 195 |
| 426 | 20231017 | 120000 | 5008856200 | 26700 | 26700 | 26700 | 26650 | 149 |
| 427 | 20231017 | 115900 | 5004880500 | 26700 | 26700 | 26700 | 26650 | 436 |
| 428 | 20231017 | 115800 | 4993244050 | 26700 | 26650 | 26700 | 26650 | 254 |
| 429 | 20231017 | 115700 | 4986466800 | 26700 | 26700 | 26700 | 26650 | 205 |
| 430 | 20231017 | 115600 | 4980995750 | 26700 | 26700 | 26700 | 26700 | 80 |
| 431 | 20231017 | 115500 | 4978859750 | 26700 | 26700 | 26700 | 26650 | 364 |
| 432 | 20231017 | 115400 | 4969143500 | 26700 | 26650 | 26700 | 26600 | 153 |
| 433 | 20231017 | 115300 | 4965066750 | 26650 | 26600 | 26700 | 26600 | 208 |
| 434 | 20231017 | 115200 | 4959522700 | 26600 | 26650 | 26700 | 26600 | 184 |
| 435 | 20231017 | 115100 | 4954615900 | 26650 | 26600 | 26650 | 26550 | 360 |
| 436 | 20231017 | 115000 | 4945034200 | 26600 | 26650 | 26650 | 26600 | 214 |
| 437 | 20231017 | 114900 | 4939334400 | 26650 | 26600 | 26650 | 26600 | 127 |
| 438 | 20231017 | 114800 | 4935951950 | 26550 | 26600 | 26650 | 26550 | 138 |
| 439 | 20231017 | 114700 | 4932280150 | 26600 | 26650 | 26650 | 26600 | 417 |
| 440 | 20231017 | 114600 | 4921175800 | 26650 | 26600 | 26650 | 26600 | 378 |
| 441 | 20231017 | 114500 | 4911112900 | 26700 | 26700 | 26700 | 26650 | 246 |
| 442 | 20231017 | 114400 | 4904547350 | 26650 | 26700 | 26700 | 26650 | 230 |
| 443 | 20231017 | 114300 | 4898413850 | 26700 | 26700 | 26700 | 26650 | 161 |
| 444 | 20231017 | 114200 | 4894115200 | 26650 | 26650 | 26700 | 26650 | 316 |
| 445 | 20231017 | 114100 | 4885684300 | 26650 | 26650 | 26700 | 26650 | 205 |
| 446 | 20231017 | 114000 | 4880217300 | 26650 | 26700 | 26700 | 26450 | 401 |
| 447 | 20231017 | 113900 | 4869551750 | 26650 | 26700 | 26700 | 26500 | 1278 |
| 448 | 20231017 | 113800 | 4835623400 | 26700 | 26700 | 26700 | 26650 | 269 |
| 449 | 20231017 | 113700 | 4828441150 | 26700 | 26600 | 26700 | 26600 | 199 |
| 450 | 20231017 | 113600 | 4823134750 | 26650 | 26700 | 26700 | 26600 | 132 |
| 451 | 20231017 | 113500 | 4819615300 | 26650 | 26700 | 26700 | 26600 | 190 |
| 452 | 20231017 | 113400 | 4814553150 | 26650 | 26650 | 26700 | 26600 | 744 |
| 453 | 20231017 | 113300 | 4794726800 | 26700 | 26700 | 26750 | 26650 | 431 |
| 454 | 20231017 | 113200 | 4783214050 | 26750 | 26750 | 26750 | 26700 | 156 |
| 455 | 20231017 | 113100 | 4779042000 | 26700 | 26750 | 26750 | 26700 | 515 |
| 456 | 20231017 | 113000 | 4765270750 | 26750 | 26750 | 26800 | 26700 | 829 |
| 457 | 20231017 | 112900 | 4743096050 | 26750 | 26750 | 26750 | 26700 | 231 |
| 458 | 20231017 | 112800 | 4736921500 | 26750 | 26750 | 26750 | 26700 | 622 |
| 459 | 20231017 | 112700 | 4720294300 | 26800 | 26750 | 26800 | 26750 | 851 |
| 460 | 20231017 | 112600 | 4697523300 | 26750 | 26750 | 26750 | 26700 | 303 |
| 461 | 20231017 | 112500 | 4689421850 | 26750 | 26750 | 26750 | 26700 | 688 |
| 462 | 20231017 | 112400 | 4671022700 | 26750 | 26750 | 26750 | 26700 | 840 |
| 463 | 20231017 | 112300 | 4648555250 | 26750 | 26700 | 26750 | 26700 | 494 |
| 464 | 20231017 | 112200 | 4635342350 | 26750 | 26750 | 26750 | 26700 | 227 |
| 465 | 20231017 | 112100 | 4629274700 | 26700 | 26700 | 26750 | 26700 | 887 |
| 466 | 20231017 | 112000 | 4605553250 | 26750 | 26700 | 26750 | 26700 | 242 |
| 467 | 20231017 | 111900 | 4599082250 | 26700 | 26800 | 26800 | 26700 | 512 |
| 468 | 20231017 | 111800 | 4585406700 | 26800 | 26750 | 26800 | 26750 | 1351 |
| 469 | 20231017 | 111700 | 4549229900 | 26750 | 26750 | 26750 | 26650 | 407 |
| 470 | 20231017 | 111600 | 4538358250 | 26750 | 26700 | 26750 | 26700 | 89 |
| 471 | 20231017 | 111500 | 4535977550 | 26700 | 26700 | 26750 | 26700 | 664 |
| 472 | 20231017 | 111400 | 4518219000 | 26700 | 26750 | 26750 | 26700 | 641 |
| 473 | 20231017 | 111300 | 4501098550 | 26700 | 26600 | 26750 | 26600 | 663 |
| 474 | 20231017 | 111200 | 4483385200 | 26600 | 26650 | 26700 | 26600 | 705 |
| 475 | 20231017 | 111100 | 4464573700 | 26650 | 26700 | 26700 | 26650 | 225 |
| 476 | 20231017 | 111000 | 4458576300 | 26650 | 26700 | 26700 | 26650 | 210 |
| 477 | 20231017 | 110900 | 4452973450 | 26700 | 26600 | 26750 | 26550 | 1059 |
| 478 | 20231017 | 110800 | 4424716650 | 26600 | 26750 | 26750 | 26600 | 445 |
| 479 | 20231017 | 110700 | 4412859350 | 26700 | 26700 | 26750 | 26650 | 279 |
| 480 | 20231017 | 110600 | 4405414500 | 26700 | 26650 | 26750 | 26550 | 1199 |
| 481 | 20231017 | 110500 | 4373447150 | 26700 | 26700 | 26700 | 26650 | 377 |
| 482 | 20231017 | 110400 | 4363386300 | 26700 | 26700 | 26750 | 26700 | 1210 |
| 483 | 20231017 | 110300 | 4331047350 | 26700 | 26700 | 26750 | 26700 | 1666 |
| 484 | 20231017 | 110200 | 4286486650 | 26700 | 26700 | 26700 | 26650 | 234 |
| 485 | 20231017 | 110100 | 4280239400 | 26700 | 26700 | 26700 | 26650 | 3158 |
| 486 | 20231017 | 110000 | 4195938400 | 26650 | 26600 | 26650 | 26600 | 2852 |
| 487 | 20231017 | 105900 | 4119985050 | 26600 | 26600 | 26600 | 26550 | 1701 |
| 488 | 20231017 | 105800 | 4074751700 | 26600 | 26550 | 26600 | 26550 | 443 |
| 489 | 20231017 | 105700 | 4062987200 | 26550 | 26600 | 26600 | 26550 | 676 |
| 490 | 20231017 | 105600 | 4045015150 | 26600 | 26550 | 26600 | 26550 | 737 |
| 491 | 20231017 | 105500 | 4025447050 | 26550 | 26450 | 26550 | 26450 | 473 |
| 492 | 20231017 | 105400 | 4012898200 | 26450 | 26500 | 26550 | 26450 | 710 |
| 493 | 20231017 | 105300 | 3994058600 | 26550 | 26550 | 26550 | 26500 | 233 |
| 494 | 20231017 | 105200 | 3987872500 | 26550 | 26550 | 26600 | 26550 | 278 |
| 495 | 20231017 | 105100 | 3980489200 | 26550 | 26500 | 26600 | 26500 | 732 |
| 496 | 20231017 | 105000 | 3961065150 | 26450 | 26550 | 26600 | 26450 | 594 |
| 497 | 20231017 | 104900 | 3945309300 | 26550 | 26550 | 26600 | 26550 | 119 |
| 498 | 20231017 | 104800 | 3942145650 | 26600 | 26550 | 26600 | 26500 | 1142 |
| 499 | 20231017 | 104700 | 3911810200 | 26550 | 26500 | 26550 | 26500 | 720 |
| 500 | 20231017 | 104600 | 3892699500 | 26550 | 26550 | 26550 | 26500 | 175 |
| 501 | 20231017 | 104500 | 3888058500 | 26500 | 26550 | 26550 | 26450 | 357 |
| 502 | 20231017 | 104400 | 3878589950 | 26550 | 26500 | 26550 | 26500 | 497 |
| 503 | 20231017 | 104300 | 3865414800 | 26500 | 26500 | 26550 | 26450 | 760 |
| 504 | 20231017 | 104200 | 3845278950 | 26500 | 26500 | 26550 | 26500 | 1469 |
| 505 | 20231017 | 104100 | 3806337050 | 26500 | 26500 | 26550 | 26450 | 653 |
| 506 | 20231017 | 104000 | 3789031150 | 26500 | 26500 | 26500 | 26450 | 731 |
| 507 | 20231017 | 103900 | 3769662150 | 26500 | 26450 | 26500 | 26400 | 813 |
| 508 | 20231017 | 103800 | 3748155650 | 26400 | 26300 | 26450 | 26300 | 606 |
| 509 | 20231017 | 103700 | 3732161200 | 26300 | 26350 | 26400 | 26300 | 494 |
| 510 | 20231017 | 103600 | 3719127850 | 26300 | 26300 | 26350 | 26200 | 794 |
| 511 | 20231017 | 103500 | 3698252400 | 26350 | 26450 | 26450 | 26350 | 675 |
| 512 | 20231017 | 103400 | 3680442900 | 26500 | 26550 | 26550 | 26400 | 2347 |
| 513 | 20231017 | 103300 | 3618326250 | 26550 | 26550 | 26550 | 26500 | 242 |
| 514 | 20231017 | 103200 | 3611901400 | 26550 | 26550 | 26550 | 26450 | 908 |
| 515 | 20231017 | 103100 | 3587852650 | 26500 | 26500 | 26550 | 26500 | 327 |
| 516 | 20231017 | 103000 | 3579176300 | 26500 | 26500 | 26550 | 26450 | 1309 |
| 517 | 20231017 | 102900 | 3544478950 | 26550 | 26550 | 26550 | 26450 | 339 |
| 518 | 20231017 | 102800 | 3535486300 | 26550 | 26500 | 26550 | 26500 | 1393 |
| 519 | 20231017 | 102700 | 3498521450 | 26450 | 26350 | 26550 | 26350 | 4258 |
| 520 | 20231017 | 102600 | 3385841550 | 26400 | 26400 | 26400 | 26250 | 1104 |
| 521 | 20231017 | 102500 | 3356767150 | 26400 | 26450 | 26450 | 26350 | 795 |
| 522 | 20231017 | 102400 | 3335772100 | 26450 | 26450 | 26450 | 26400 | 879 |
| 523 | 20231017 | 102300 | 3312522600 | 26400 | 26400 | 26450 | 26400 | 2582 |
| 524 | 20231017 | 102200 | 3244340750 | 26400 | 26400 | 26400 | 26350 | 241 |
| 525 | 20231017 | 102100 | 3237983100 | 26350 | 26300 | 26350 | 26200 | 728 |
| 526 | 20231017 | 102000 | 3218837050 | 26300 | 26300 | 26350 | 26250 | 270 |
| 527 | 20231017 | 101900 | 3211733100 | 26350 | 26450 | 26450 | 26300 | 708 |
| 528 | 20231017 | 101800 | 3193073900 | 26450 | 26450 | 26500 | 26400 | 1501 |
| 529 | 20231017 | 101700 | 3153377000 | 26450 | 26450 | 26450 | 26400 | 1843 |
| 530 | 20231017 | 101600 | 3104652800 | 26450 | 26350 | 26450 | 26300 | 2266 |
| 531 | 20231017 | 101500 | 3044818750 | 26350 | 26350 | 26350 | 26300 | 1016 |
| 532 | 20231017 | 101400 | 3018053850 | 26300 | 26200 | 26350 | 26200 | 1191 |
| 533 | 20231017 | 101300 | 2986767600 | 26200 | 26150 | 26200 | 26100 | 1161 |
| 534 | 20231017 | 101200 | 2956415650 | 26150 | 26150 | 26150 | 26100 | 227 |
| 535 | 20231017 | 101100 | 2950484850 | 26150 | 26100 | 26150 | 26100 | 286 |
| 536 | 20231017 | 101000 | 2943007850 | 26100 | 26000 | 26100 | 25950 | 1529 |
| 537 | 20231017 | 100900 | 2903208250 | 25950 | 25900 | 26000 | 25900 | 410 |
| 538 | 20231017 | 100800 | 2892570450 | 25900 | 26100 | 26100 | 25900 | 1019 |
| 539 | 20231017 | 100700 | 2866080450 | 26100 | 26100 | 26100 | 26050 | 528 |
| 540 | 20231017 | 100600 | 2852302250 | 26100 | 26000 | 26100 | 26000 | 243 |
| 541 | 20231017 | 100500 | 2845971700 | 26050 | 25950 | 26050 | 25900 | 1112 |
| 542 | 20231017 | 100400 | 2817079800 | 25900 | 25950 | 25950 | 25900 | 280 |
| 543 | 20231017 | 100300 | 2809813850 | 25950 | 25950 | 25950 | 25900 | 593 |
| 544 | 20231017 | 100200 | 2794440350 | 25950 | 25850 | 25950 | 25850 | 854 |
| 545 | 20231017 | 100100 | 2772311500 | 25850 | 25800 | 25850 | 25800 | 337 |
| 546 | 20231017 | 100000 | 2763606200 | 25800 | 25750 | 25800 | 25700 | 966 |
| 547 | 20231017 | 095900 | 2738720250 | 25750 | 25800 | 25800 | 25750 | 454 |
| 548 | 20231017 | 095800 | 2727027800 | 25800 | 25650 | 25800 | 25650 | 499 |
| 549 | 20231017 | 095700 | 2714182600 | 25600 | 25550 | 25600 | 25500 | 546 |
| 550 | 20231017 | 095600 | 2700206200 | 25500 | 25450 | 25500 | 25400 | 381 |
| 551 | 20231017 | 095500 | 2690498600 | 25400 | 25350 | 25400 | 25350 | 834 |
| 552 | 20231017 | 095400 | 2669348550 | 25350 | 25350 | 25400 | 25300 | 546 |
| 553 | 20231017 | 095300 | 2655527050 | 25350 | 25450 | 25450 | 25350 | 1176 |
| 554 | 20231017 | 095200 | 2625679050 | 25500 | 25550 | 25550 | 25500 | 128 |
| 555 | 20231017 | 095100 | 2622412250 | 25550 | 25450 | 25600 | 25450 | 2576 |
| 556 | 20231017 | 095000 | 2556827650 | 25500 | 25500 | 25550 | 25450 | 2271 |
| 557 | 20231017 | 094900 | 2498914550 | 25550 | 25600 | 25600 | 25550 | 1372 |
| 558 | 20231017 | 094800 | 2463857400 | 25600 | 25650 | 25700 | 25550 | 427 |
| 559 | 20231017 | 094700 | 2452927900 | 25650 | 25600 | 25700 | 25600 | 119 |
| 560 | 20231017 | 094600 | 2449876500 | 25600 | 25700 | 25750 | 25600 | 1020 |
| 561 | 20231017 | 094500 | 2423730100 | 25700 | 25750 | 25750 | 25700 | 59 |
| 562 | 20231017 | 094400 | 2422213450 | 25700 | 25650 | 25750 | 25650 | 680 |
| 563 | 20231017 | 094300 | 2404758200 | 25650 | 25650 | 25750 | 25600 | 383 |
| 564 | 20231017 | 094200 | 2394934300 | 25700 | 25600 | 25800 | 25500 | 3442 |
| 565 | 20231017 | 094100 | 2306815300 | 25550 | 25650 | 25700 | 25550 | 2009 |
| 566 | 20231017 | 094000 | 2255359350 | 25700 | 25700 | 25750 | 25650 | 822 |
| 567 | 20231017 | 093900 | 2234235300 | 25700 | 25800 | 25800 | 25700 | 392 |
| 568 | 20231017 | 093800 | 2224140800 | 25800 | 25800 | 25850 | 25700 | 442 |
| 569 | 20231017 | 093700 | 2212774300 | 25800 | 25750 | 25800 | 25700 | 869 |
| 570 | 20231017 | 093600 | 2190426700 | 25800 | 25850 | 25850 | 25800 | 373 |
| 571 | 20231017 | 093500 | 2180789050 | 25850 | 25750 | 25850 | 25750 | 750 |
| 572 | 20231017 | 093400 | 2161460650 | 25700 | 25600 | 25700 | 25600 | 1075 |
| 573 | 20231017 | 093300 | 2133896100 | 25600 | 25650 | 25650 | 25450 | 3702 |
| 574 | 20231017 | 093200 | 2039314050 | 25600 | 25700 | 25750 | 25600 | 917 |
| 575 | 20231017 | 093100 | 2015775150 | 25750 | 25850 | 25950 | 25750 | 2466 |
| 576 | 20231017 | 093000 | 1951865900 | 25850 | 25900 | 25950 | 25850 | 1133 |
| 577 | 20231017 | 092900 | 1922521000 | 25900 | 25950 | 25950 | 25900 | 756 |
| 578 | 20231017 | 092800 | 1902913900 | 25950 | 25950 | 25950 | 25900 | 305 |
| 579 | 20231017 | 092700 | 1895001850 | 26000 | 25900 | 26000 | 25900 | 533 |
| 580 | 20231017 | 092600 | 1881191550 | 26000 | 25950 | 26000 | 25900 | 2891 |
| 581 | 20231017 | 092500 | 1806230150 | 26000 | 25950 | 26000 | 25900 | 1420 |
| 582 | 20231017 | 092400 | 1769376000 | 26000 | 26100 | 26100 | 26000 | 2895 |
| 583 | 20231017 | 092300 | 1694002700 | 26100 | 26050 | 26100 | 26000 | 1165 |
| 584 | 20231017 | 092200 | 1663648950 | 26100 | 26100 | 26150 | 26100 | 493 |
| 585 | 20231017 | 092100 | 1650781450 | 26150 | 26250 | 26250 | 26150 | 982 |
| 586 | 20231017 | 092000 | 1625058550 | 26250 | 26250 | 26250 | 26200 | 486 |
| 587 | 20231017 | 091900 | 1612304900 | 26200 | 26250 | 26300 | 26200 | 480 |
| 588 | 20231017 | 091800 | 1599710250 | 26250 | 26200 | 26250 | 26150 | 432 |
| 589 | 20231017 | 091700 | 1588404050 | 26150 | 26050 | 26200 | 26050 | 1415 |
| 590 | 20231017 | 091600 | 1551458100 | 26050 | 26000 | 26100 | 26000 | 1389 |
| 591 | 20231017 | 091500 | 1515283150 | 26050 | 26050 | 26050 | 26000 | 993 |
| 592 | 20231017 | 091400 | 1489441750 | 26050 | 26100 | 26150 | 26000 | 2683 |
| 593 | 20231017 | 091300 | 1419605500 | 26100 | 26250 | 26250 | 26100 | 2049 |
| 594 | 20231017 | 091200 | 1365919650 | 26250 | 26400 | 26400 | 26250 | 703 |
| 595 | 20231017 | 091100 | 1347427150 | 26350 | 26400 | 26450 | 26300 | 3144 |
| 596 | 20231017 | 091000 | 1264500850 | 26400 | 26400 | 26450 | 26350 | 873 |
| 597 | 20231017 | 090900 | 1241451200 | 26400 | 26350 | 26450 | 26250 | 1783 |
| 598 | 20231017 | 090800 | 1194479950 | 26300 | 26300 | 26400 | 26300 | 1746 |
| 599 | 20231017 | 090700 | 1148535100 | 26300 | 26350 | 26400 | 26200 | 2303 |
| 600 | 20231017 | 090600 | 1087963800 | 26350 | 26350 | 26400 | 26350 | 2765 |
| 601 | 20231017 | 090500 | 1015090150 | 26400 | 26300 | 26400 | 26200 | 3611 |
| 602 | 20231017 | 090400 | 920294850 | 26200 | 26300 | 26300 | 26200 | 3483 |
| 603 | 20231017 | 090300 | 828918250 | 26200 | 26300 | 26400 | 26200 | 3341 |
| 604 | 20231017 | 090200 | 741179800 | 26400 | 26500 | 26600 | 26300 | 3842 |
| 605 | 20231017 | 090100 | 639619100 | 26450 | 26500 | 26550 | 26400 | 7477 |
| 606 | 20231017 | 090000 | 441615500 | 26500 | 26750 | 26850 | 26500 | 16476 |