34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 3 | 20231018 | 191400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231018 | 191300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231018 | 191200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231018 | 191100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231018 | 191000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231018 | 190900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231018 | 190800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231018 | 190700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231018 | 190600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231018 | 190500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231018 | 190400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231018 | 190300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231018 | 190200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231018 | 190100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231018 | 190000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231018 | 185900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231018 | 185800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231018 | 185700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231018 | 185600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231018 | 185500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231018 | 185400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231018 | 185300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231018 | 185200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231018 | 185100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231018 | 185000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231018 | 184900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231018 | 184800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231018 | 184700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231018 | 184600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231018 | 184500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 33 | 20231018 | 184400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231018 | 184300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231018 | 184200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231018 | 184100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231018 | 184000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231018 | 183900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231018 | 183800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231018 | 183700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231018 | 183600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231018 | 183500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231018 | 183400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231018 | 183300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231018 | 183200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231018 | 183100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231018 | 183000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231018 | 182900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231018 | 182800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231018 | 182700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231018 | 182600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231018 | 182500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231018 | 182400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231018 | 182300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231018 | 182200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231018 | 182100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231018 | 182000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231018 | 181900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231018 | 181800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231018 | 181700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231018 | 181600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231018 | 181500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 63 | 20231018 | 181400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231018 | 181300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231018 | 181200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231018 | 181100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231018 | 181000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231018 | 180900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231018 | 180800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231018 | 180700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231018 | 180600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231018 | 180500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231018 | 180400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231018 | 180300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231018 | 180200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231018 | 180100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231018 | 180000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231018 | 175900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231018 | 175800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231018 | 175700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231018 | 175600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231018 | 175500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231018 | 175400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231018 | 175300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231018 | 175200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231018 | 175100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231018 | 175000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231018 | 174900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231018 | 174800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231018 | 174700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231018 | 174600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231018 | 174500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 93 | 20231018 | 174400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231018 | 174300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231018 | 174200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231018 | 174100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231018 | 174000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231018 | 173900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231018 | 173800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231018 | 173700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231018 | 173600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231018 | 173500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231018 | 173400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231018 | 173300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231018 | 173200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231018 | 173100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231018 | 173000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231018 | 172900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231018 | 172800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231018 | 172700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231018 | 172600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231018 | 172500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231018 | 172400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231018 | 172300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231018 | 172200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231018 | 172100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231018 | 172000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231018 | 171900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231018 | 171800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231018 | 171700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231018 | 171600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231018 | 171500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 123 | 20231018 | 171400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231018 | 171300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231018 | 171200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231018 | 171100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231018 | 171000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231018 | 170900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231018 | 170800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231018 | 170700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231018 | 170600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231018 | 170500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231018 | 170400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231018 | 170300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231018 | 170200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231018 | 170100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231018 | 170000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231018 | 165900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231018 | 165800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231018 | 165700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231018 | 165600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231018 | 165500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231018 | 165400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231018 | 165300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231018 | 165200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231018 | 165100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231018 | 165000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231018 | 164900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231018 | 164800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231018 | 164700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231018 | 164600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231018 | 164500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 153 | 20231018 | 164400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231018 | 164300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231018 | 164200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231018 | 164100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231018 | 164000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231018 | 163900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231018 | 163800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231018 | 163700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231018 | 163600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231018 | 163500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231018 | 163400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231018 | 163300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231018 | 163200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231018 | 163100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231018 | 163000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231018 | 162900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231018 | 162800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231018 | 162700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231018 | 162600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231018 | 162500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231018 | 162400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231018 | 162300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231018 | 162200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231018 | 162100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231018 | 162000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231018 | 161900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231018 | 161800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231018 | 161700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231018 | 161600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231018 | 161500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 183 | 20231018 | 161400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231018 | 161300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231018 | 161200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231018 | 161100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231018 | 161000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231018 | 160900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231018 | 160800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231018 | 160700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231018 | 160600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231018 | 160500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231018 | 160400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231018 | 160300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231018 | 160200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231018 | 160100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231018 | 160000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231018 | 155900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231018 | 155800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231018 | 155700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231018 | 155600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231018 | 155500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231018 | 155400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231018 | 155300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231018 | 155200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231018 | 155100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231018 | 155000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231018 | 154900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231018 | 154800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231018 | 154700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231018 | 154600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231018 | 154500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 213 | 20231018 | 154400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231018 | 154300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231018 | 154200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231018 | 154100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231018 | 154000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231018 | 153900 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231018 | 153800 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231018 | 153700 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231018 | 153600 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231018 | 153500 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231018 | 153400 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231018 | 153300 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231018 | 153200 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231018 | 153100 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231018 | 153000 | 52315614920 | 20500 | 20500 | 20500 | 20500 | 25119 |
| 228 | 20231018 | 152900 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20231018 | 152800 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20231018 | 152700 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20231018 | 152600 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20231018 | 152500 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20231018 | 152400 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20231018 | 152300 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20231018 | 152200 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20231018 | 152100 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20231018 | 152000 | 51800675420 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20231018 | 151900 | 51800675420 | 20550 | 20500 | 20550 | 20450 | 3521 |
| 239 | 20231018 | 151800 | 51728495420 | 20550 | 20450 | 20550 | 20450 | 6576 |
| 240 | 20231018 | 151700 | 51593716570 | 20500 | 20450 | 20550 | 20400 | 3957 |
| 241 | 20231018 | 151600 | 51512742520 | 20450 | 20550 | 20550 | 20450 | 6486 |
| 242 | 20231018 | 151500 | 51379744620 | 20550 | 20500 | 20600 | 20500 | 1863 |
| 243 | 20231018 | 151400 | 51341493270 | 20550 | 20650 | 20650 | 20500 | 3015 |
| 244 | 20231018 | 151300 | 51279449670 | 20650 | 20650 | 20650 | 20550 | 1636 |
| 245 | 20231018 | 151200 | 51245775720 | 20650 | 20600 | 20650 | 20550 | 3084 |
| 246 | 20231018 | 151100 | 51182246320 | 20600 | 20700 | 20750 | 20600 | 3299 |
| 247 | 20231018 | 151000 | 51114114320 | 20700 | 20700 | 20750 | 20600 | 3486 |
| 248 | 20231018 | 150900 | 51041951520 | 20700 | 20550 | 20750 | 20550 | 4395 |
| 249 | 20231018 | 150800 | 50951253620 | 20600 | 20600 | 20700 | 20550 | 1780 |
| 250 | 20231018 | 150700 | 50914561720 | 20600 | 20750 | 20750 | 20600 | 3684 |
| 251 | 20231018 | 150600 | 50838556770 | 20650 | 20650 | 20750 | 20650 | 3394 |
| 252 | 20231018 | 150500 | 50768328470 | 20600 | 20700 | 20700 | 20600 | 1871 |
| 253 | 20231018 | 150400 | 50729707170 | 20750 | 20650 | 20750 | 20600 | 3482 |
| 254 | 20231018 | 150300 | 50657698520 | 20650 | 20650 | 20700 | 20550 | 1683 |
| 255 | 20231018 | 150200 | 50622982770 | 20650 | 20750 | 20750 | 20650 | 3068 |
| 256 | 20231018 | 150100 | 50559461370 | 20800 | 20700 | 20800 | 20700 | 3008 |
| 257 | 20231018 | 150000 | 50497101520 | 20700 | 20400 | 20750 | 20350 | 18040 |
| 258 | 20231018 | 145900 | 50126495420 | 20400 | 20400 | 20400 | 20300 | 8829 |
| 259 | 20231018 | 145800 | 49946708420 | 20450 | 20550 | 20550 | 20400 | 16863 |
| 260 | 20231018 | 145700 | 49602153970 | 20500 | 20550 | 20600 | 20450 | 13837 |
| 261 | 20231018 | 145600 | 49318497170 | 20550 | 20550 | 20600 | 20500 | 4233 |
| 262 | 20231018 | 145500 | 49231524470 | 20550 | 20550 | 20600 | 20500 | 4790 |
| 263 | 20231018 | 145400 | 49133097720 | 20500 | 20600 | 20600 | 20500 | 10783 |
| 264 | 20231018 | 145300 | 48911898770 | 20550 | 20600 | 20600 | 20550 | 5709 |
| 265 | 20231018 | 145200 | 48794532970 | 20600 | 20650 | 20650 | 20550 | 3376 |
| 266 | 20231018 | 145100 | 48724984670 | 20600 | 20700 | 20700 | 20600 | 3880 |
| 267 | 20231018 | 145000 | 48644985770 | 20700 | 20700 | 20700 | 20550 | 8816 |
| 268 | 20231018 | 144900 | 48463273620 | 20650 | 20650 | 20700 | 20650 | 4893 |
| 269 | 20231018 | 144800 | 48362067220 | 20650 | 20700 | 20700 | 20600 | 3759 |
| 270 | 20231018 | 144700 | 48284425670 | 20700 | 20650 | 20700 | 20650 | 2582 |
| 271 | 20231018 | 144600 | 48231082770 | 20700 | 20650 | 20700 | 20600 | 4229 |
| 272 | 20231018 | 144500 | 48143806270 | 20700 | 20700 | 20750 | 20650 | 4918 |
| 273 | 20231018 | 144400 | 48042011320 | 20750 | 20750 | 20800 | 20650 | 5181 |
| 274 | 20231018 | 144300 | 47934654020 | 20750 | 20800 | 20800 | 20700 | 5065 |
| 275 | 20231018 | 144200 | 47829477220 | 20800 | 20800 | 20900 | 20800 | 2532 |
| 276 | 20231018 | 144100 | 47776736020 | 20800 | 20700 | 20900 | 20700 | 6969 |
| 277 | 20231018 | 144000 | 47631607670 | 20700 | 20650 | 20800 | 20650 | 6217 |
| 278 | 20231018 | 143900 | 47502689770 | 20650 | 20800 | 20800 | 20650 | 4105 |
| 279 | 20231018 | 143800 | 47417713620 | 20750 | 20750 | 20800 | 20650 | 3129 |
| 280 | 20231018 | 143700 | 47352899370 | 20700 | 20700 | 20700 | 20650 | 4109 |
| 281 | 20231018 | 143600 | 47267938120 | 20700 | 20800 | 20800 | 20650 | 5523 |
| 282 | 20231018 | 143500 | 47153521420 | 20750 | 20800 | 20800 | 20750 | 1884 |
| 283 | 20231018 | 143400 | 47114405770 | 20750 | 20850 | 20900 | 20750 | 4135 |
| 284 | 20231018 | 143300 | 47028227720 | 20850 | 20800 | 20850 | 20750 | 3895 |
| 285 | 20231018 | 143200 | 46947205620 | 20750 | 20900 | 20900 | 20750 | 4071 |
| 286 | 20231018 | 143100 | 46862507770 | 20900 | 20900 | 20950 | 20850 | 4553 |
| 287 | 20231018 | 143000 | 46767491570 | 20900 | 20800 | 20900 | 20800 | 6659 |
| 288 | 20231018 | 142900 | 46628631970 | 20850 | 20950 | 20950 | 20800 | 7864 |
| 289 | 20231018 | 142800 | 46464597670 | 20900 | 20950 | 21000 | 20900 | 4727 |
| 290 | 20231018 | 142700 | 46365561570 | 20950 | 20950 | 21000 | 20950 | 3088 |
| 291 | 20231018 | 142600 | 46300821420 | 20950 | 21000 | 21000 | 20950 | 3652 |
| 292 | 20231018 | 142500 | 46224185870 | 21050 | 21050 | 21050 | 20950 | 2585 |
| 293 | 20231018 | 142400 | 46169901270 | 21000 | 21000 | 21100 | 20950 | 5841 |
| 294 | 20231018 | 142300 | 46047208020 | 21000 | 21100 | 21150 | 21000 | 2148 |
| 295 | 20231018 | 142200 | 46001954370 | 21100 | 21200 | 21200 | 21100 | 3529 |
| 296 | 20231018 | 142100 | 45927420570 | 21150 | 21100 | 21200 | 21100 | 2072 |
| 297 | 20231018 | 142000 | 45883632220 | 21150 | 21100 | 21200 | 21000 | 5687 |
| 298 | 20231018 | 141900 | 45763596920 | 21050 | 21050 | 21100 | 21000 | 1596 |
| 299 | 20231018 | 141800 | 45730015220 | 21050 | 21050 | 21200 | 21050 | 2258 |
| 300 | 20231018 | 141700 | 45682305020 | 21100 | 21050 | 21100 | 21050 | 1809 |
| 301 | 20231018 | 141600 | 45644204570 | 21100 | 21050 | 21100 | 21050 | 4197 |
| 302 | 20231018 | 141500 | 45555739570 | 21100 | 21050 | 21150 | 21000 | 5629 |
| 303 | 20231018 | 141400 | 45437035470 | 21050 | 21100 | 21100 | 21050 | 3841 |
| 304 | 20231018 | 141300 | 45356160020 | 21050 | 21200 | 21200 | 21050 | 5481 |
| 305 | 20231018 | 141200 | 45240439220 | 21150 | 21150 | 21200 | 21100 | 1931 |
| 306 | 20231018 | 141100 | 45199607420 | 21100 | 21200 | 21250 | 21100 | 2543 |
| 307 | 20231018 | 141000 | 45145776320 | 21250 | 21250 | 21250 | 21150 | 3931 |
| 308 | 20231018 | 140900 | 45062449620 | 21250 | 21250 | 21300 | 21200 | 2224 |
| 309 | 20231018 | 140800 | 45015219220 | 21250 | 21350 | 21350 | 21250 | 1947 |
| 310 | 20231018 | 140700 | 44973802170 | 21350 | 21300 | 21450 | 21250 | 2199 |
| 311 | 20231018 | 140600 | 44926889620 | 21250 | 21250 | 21400 | 21250 | 2868 |
| 312 | 20231018 | 140500 | 44865820970 | 21250 | 21300 | 21300 | 21250 | 1612 |
| 313 | 20231018 | 140400 | 44831535870 | 21300 | 21250 | 21300 | 21250 | 2853 |
| 314 | 20231018 | 140300 | 44770878320 | 21250 | 21250 | 21350 | 21200 | 2019 |
| 315 | 20231018 | 140200 | 44727940520 | 21250 | 21300 | 21300 | 21150 | 4143 |
| 316 | 20231018 | 140100 | 44640042420 | 21250 | 21300 | 21300 | 21200 | 2551 |
| 317 | 20231018 | 140000 | 44585821420 | 21250 | 21300 | 21300 | 21250 | 1738 |
| 318 | 20231018 | 135900 | 44548854770 | 21300 | 21300 | 21400 | 21250 | 8390 |
| 319 | 20231018 | 135800 | 44369658420 | 21300 | 21300 | 21350 | 21250 | 1948 |
| 320 | 20231018 | 135700 | 44328163970 | 21300 | 21300 | 21350 | 21250 | 2084 |
| 321 | 20231018 | 135600 | 44283788070 | 21300 | 21350 | 21350 | 21300 | 4604 |
| 322 | 20231018 | 135500 | 44185631970 | 21300 | 21350 | 21350 | 21300 | 1295 |
| 323 | 20231018 | 135400 | 44158034870 | 21300 | 21350 | 21400 | 21300 | 1772 |
| 324 | 20231018 | 135300 | 44120208970 | 21350 | 21400 | 21400 | 21350 | 3552 |
| 325 | 20231018 | 135200 | 44044315320 | 21400 | 21500 | 21500 | 21400 | 2022 |
| 326 | 20231018 | 135100 | 44000981070 | 21450 | 21400 | 21500 | 21400 | 2754 |
| 327 | 20231018 | 135000 | 43941875370 | 21400 | 21350 | 21500 | 21350 | 2756 |
| 328 | 20231018 | 134900 | 43882882870 | 21350 | 21350 | 21400 | 21350 | 1962 |
| 329 | 20231018 | 134800 | 43840957520 | 21350 | 21400 | 21450 | 21300 | 4039 |
| 330 | 20231018 | 134700 | 43754644520 | 21500 | 21500 | 21500 | 21350 | 5584 |
| 331 | 20231018 | 134600 | 43635051520 | 21450 | 21650 | 21650 | 21450 | 4150 |
| 332 | 20231018 | 134500 | 43545695720 | 21650 | 21600 | 21700 | 21550 | 4021 |
| 333 | 20231018 | 134400 | 43458679120 | 21600 | 21500 | 21600 | 21500 | 4687 |
| 334 | 20231018 | 134300 | 43357516370 | 21500 | 21500 | 21600 | 21500 | 2453 |
| 335 | 20231018 | 134200 | 43304658420 | 21550 | 21450 | 21550 | 21450 | 4013 |
| 336 | 20231018 | 134100 | 43218503820 | 21450 | 21500 | 21500 | 21400 | 4221 |
| 337 | 20231018 | 134000 | 43127903320 | 21550 | 21500 | 21600 | 21500 | 2250 |
| 338 | 20231018 | 133900 | 43079429920 | 21500 | 21400 | 21500 | 21400 | 3555 |
| 339 | 20231018 | 133800 | 43003105120 | 21450 | 21400 | 21450 | 21350 | 2218 |
| 340 | 20231018 | 133700 | 42955651370 | 21350 | 21300 | 21400 | 21250 | 1262 |
| 341 | 20231018 | 133600 | 42928710620 | 21350 | 21200 | 21350 | 21200 | 2965 |
| 342 | 20231018 | 133500 | 42865697270 | 21200 | 21200 | 21250 | 21150 | 1838 |
| 343 | 20231018 | 133400 | 42826729570 | 21250 | 21200 | 21250 | 21200 | 2064 |
| 344 | 20231018 | 133300 | 42782908870 | 21200 | 21300 | 21300 | 21200 | 3303 |
| 345 | 20231018 | 133200 | 42712639770 | 21300 | 21300 | 21400 | 21250 | 1631 |
| 346 | 20231018 | 133100 | 42677880470 | 21250 | 21300 | 21300 | 21200 | 1755 |
| 347 | 20231018 | 133000 | 42640608420 | 21250 | 21100 | 21300 | 21100 | 3223 |
| 348 | 20231018 | 132900 | 42572246620 | 21100 | 21100 | 21200 | 21100 | 1671 |
| 349 | 20231018 | 132800 | 42536918770 | 21100 | 21150 | 21200 | 21050 | 7401 |
| 350 | 20231018 | 132700 | 42380844370 | 21150 | 21200 | 21200 | 21100 | 5212 |
| 351 | 20231018 | 132600 | 42270527920 | 21250 | 21250 | 21250 | 21150 | 2913 |
| 352 | 20231018 | 132500 | 42208740820 | 21250 | 21350 | 21350 | 21200 | 4296 |
| 353 | 20231018 | 132400 | 42117334370 | 21350 | 21450 | 21500 | 21200 | 8735 |
| 354 | 20231018 | 132300 | 41930758320 | 21450 | 21550 | 21550 | 21450 | 3082 |
| 355 | 20231018 | 132200 | 41864432620 | 21550 | 21650 | 21700 | 21550 | 1490 |
| 356 | 20231018 | 132100 | 41832257470 | 21650 | 21600 | 21650 | 21550 | 2116 |
| 357 | 20231018 | 132000 | 41786502070 | 21600 | 21650 | 21650 | 21550 | 1898 |
| 358 | 20231018 | 131900 | 41745452770 | 21650 | 21500 | 21650 | 21450 | 6635 |
| 359 | 20231018 | 131800 | 41602464670 | 21500 | 21450 | 21500 | 21450 | 3315 |
| 360 | 20231018 | 131700 | 41531281270 | 21500 | 21400 | 21500 | 21400 | 1006 |
| 361 | 20231018 | 131600 | 41509701420 | 21450 | 21450 | 21500 | 21400 | 1790 |
| 362 | 20231018 | 131500 | 41471308320 | 21450 | 21550 | 21550 | 21450 | 2905 |
| 363 | 20231018 | 131400 | 41408896270 | 21550 | 21550 | 21550 | 21500 | 1519 |
| 364 | 20231018 | 131300 | 41376185320 | 21500 | 21450 | 21550 | 21400 | 1256 |
| 365 | 20231018 | 131200 | 41349190320 | 21450 | 21400 | 21450 | 21400 | 1390 |
| 366 | 20231018 | 131100 | 41319376170 | 21450 | 21400 | 21450 | 21400 | 1866 |
| 367 | 20231018 | 131000 | 41279367370 | 21400 | 21400 | 21450 | 21400 | 425 |
| 368 | 20231018 | 130900 | 41270264970 | 21450 | 21500 | 21500 | 21400 | 1687 |
| 369 | 20231018 | 130800 | 41234031170 | 21450 | 21450 | 21450 | 21450 | 444 |
| 370 | 20231018 | 130700 | 41224507370 | 21450 | 21500 | 21500 | 21400 | 3043 |
| 371 | 20231018 | 130600 | 41159223820 | 21550 | 21600 | 21600 | 21500 | 2256 |
| 372 | 20231018 | 130500 | 41110671720 | 21600 | 21450 | 21600 | 21450 | 7557 |
| 373 | 20231018 | 130400 | 40948140720 | 21450 | 21550 | 21550 | 21450 | 6494 |
| 374 | 20231018 | 130300 | 40808555820 | 21550 | 21550 | 21650 | 21500 | 3338 |
| 375 | 20231018 | 130200 | 40736570170 | 21550 | 21600 | 21600 | 21500 | 1316 |
| 376 | 20231018 | 130100 | 40708236070 | 21600 | 21550 | 21600 | 21550 | 517 |
| 377 | 20231018 | 130000 | 40697075120 | 21550 | 21600 | 21650 | 21550 | 2955 |
| 378 | 20231018 | 125900 | 40633236870 | 21600 | 21700 | 21700 | 21600 | 944 |
| 379 | 20231018 | 125800 | 40612809670 | 21650 | 21600 | 21650 | 21550 | 2799 |
| 380 | 20231018 | 125700 | 40552271320 | 21650 | 21550 | 21650 | 21550 | 5884 |
| 381 | 20231018 | 125600 | 40425095820 | 21550 | 21450 | 21600 | 21400 | 7381 |
| 382 | 20231018 | 125500 | 40266413170 | 21400 | 21400 | 21400 | 21350 | 3846 |
| 383 | 20231018 | 125400 | 40184223820 | 21400 | 21350 | 21400 | 21350 | 1830 |
| 384 | 20231018 | 125300 | 40145115220 | 21350 | 21300 | 21350 | 21250 | 4437 |
| 385 | 20231018 | 125200 | 40050398320 | 21300 | 21150 | 21300 | 21100 | 4767 |
| 386 | 20231018 | 125100 | 39949177020 | 21150 | 21200 | 21200 | 21100 | 2636 |
| 387 | 20231018 | 125000 | 39893453370 | 21200 | 21250 | 21250 | 21200 | 1464 |
| 388 | 20231018 | 124900 | 39862392520 | 21250 | 21300 | 21300 | 21250 | 3148 |
| 389 | 20231018 | 124800 | 39795481420 | 21250 | 21300 | 21350 | 21250 | 4650 |
| 390 | 20231018 | 124700 | 39696321570 | 21300 | 21250 | 21300 | 21250 | 724 |
| 391 | 20231018 | 124600 | 39680915270 | 21300 | 21200 | 21300 | 21200 | 2023 |
| 392 | 20231018 | 124500 | 39637893320 | 21250 | 21200 | 21250 | 21150 | 1677 |
| 393 | 20231018 | 124400 | 39602336870 | 21150 | 21150 | 21200 | 21150 | 516 |
| 394 | 20231018 | 124300 | 39591421120 | 21150 | 21100 | 21150 | 21050 | 702 |
| 395 | 20231018 | 124200 | 39576583770 | 21100 | 20950 | 21150 | 20950 | 3046 |
| 396 | 20231018 | 124100 | 39512371520 | 20950 | 20950 | 21000 | 20900 | 3020 |
| 397 | 20231018 | 124000 | 39449063320 | 20950 | 20900 | 20950 | 20900 | 284 |
| 398 | 20231018 | 123900 | 39443126470 | 20900 | 20950 | 20950 | 20900 | 1362 |
| 399 | 20231018 | 123800 | 39414606370 | 20950 | 20900 | 20950 | 20900 | 366 |
| 400 | 20231018 | 123700 | 39406954470 | 20900 | 20900 | 20900 | 20850 | 588 |
| 401 | 20231018 | 123600 | 39394677220 | 20900 | 20850 | 20900 | 20850 | 1225 |
| 402 | 20231018 | 123500 | 39369075720 | 20900 | 20900 | 20900 | 20850 | 1055 |
| 403 | 20231018 | 123400 | 39347035920 | 20900 | 20850 | 20950 | 20800 | 1006 |
| 404 | 20231018 | 123300 | 39326033020 | 20800 | 20850 | 20850 | 20800 | 1163 |
| 405 | 20231018 | 123200 | 39301801220 | 20800 | 20700 | 20800 | 20700 | 818 |
| 406 | 20231018 | 123100 | 39284826520 | 20700 | 20700 | 20750 | 20700 | 574 |
| 407 | 20231018 | 123000 | 39272944220 | 20650 | 20650 | 20750 | 20650 | 949 |
| 408 | 20231018 | 122900 | 39253305620 | 20650 | 20650 | 20700 | 20650 | 4107 |
| 409 | 20231018 | 122800 | 39168417320 | 20650 | 20700 | 20700 | 20650 | 1430 |
| 410 | 20231018 | 122700 | 39138852020 | 20750 | 20700 | 20750 | 20700 | 817 |
| 411 | 20231018 | 122600 | 39121939620 | 20700 | 20700 | 20750 | 20700 | 1769 |
| 412 | 20231018 | 122500 | 39085307720 | 20750 | 20750 | 20750 | 20700 | 3113 |
| 413 | 20231018 | 122400 | 39020721920 | 20800 | 20850 | 20850 | 20750 | 1856 |
| 414 | 20231018 | 122300 | 38982080520 | 20850 | 20800 | 20850 | 20800 | 475 |
| 415 | 20231018 | 122200 | 38972190370 | 20800 | 20750 | 20850 | 20750 | 852 |
| 416 | 20231018 | 122100 | 38954489720 | 20800 | 20750 | 20800 | 20750 | 406 |
| 417 | 20231018 | 122000 | 38946049270 | 20800 | 20850 | 20850 | 20750 | 2284 |
| 418 | 20231018 | 121900 | 38898485770 | 20850 | 20850 | 20900 | 20850 | 884 |
| 419 | 20231018 | 121800 | 38880045170 | 20900 | 20850 | 20900 | 20850 | 1505 |
| 420 | 20231018 | 121700 | 38848618420 | 20850 | 20850 | 20850 | 20800 | 1094 |
| 421 | 20231018 | 121600 | 38825840020 | 20850 | 20850 | 20950 | 20800 | 9653 |
| 422 | 20231018 | 121500 | 38624508770 | 20800 | 20900 | 20950 | 20800 | 4003 |
| 423 | 20231018 | 121400 | 38540882820 | 20900 | 20950 | 21000 | 20900 | 1260 |
| 424 | 20231018 | 121300 | 38514483420 | 21000 | 20950 | 21000 | 20950 | 1415 |
| 425 | 20231018 | 121200 | 38484773570 | 20950 | 21000 | 21000 | 20950 | 511 |
| 426 | 20231018 | 121100 | 38474052570 | 21000 | 20950 | 21000 | 20950 | 1399 |
| 427 | 20231018 | 121000 | 38444734170 | 20900 | 20950 | 20950 | 20900 | 892 |
| 428 | 20231018 | 120900 | 38426055870 | 20900 | 20900 | 20950 | 20900 | 923 |
| 429 | 20231018 | 120800 | 38406752220 | 20900 | 20900 | 20950 | 20900 | 1270 |
| 430 | 20231018 | 120700 | 38380199770 | 20950 | 21050 | 21050 | 20950 | 2270 |
| 431 | 20231018 | 120600 | 38332601770 | 21050 | 21100 | 21100 | 21000 | 1148 |
| 432 | 20231018 | 120500 | 38308434120 | 21100 | 21150 | 21150 | 21000 | 5697 |
| 433 | 20231018 | 120400 | 38188300520 | 21150 | 21100 | 21200 | 21100 | 1377 |
| 434 | 20231018 | 120300 | 38159203170 | 21150 | 21100 | 21150 | 21050 | 602 |
| 435 | 20231018 | 120200 | 38146500670 | 21100 | 21100 | 21150 | 21050 | 2315 |
| 436 | 20231018 | 120100 | 38097642520 | 21100 | 21150 | 21150 | 21100 | 3298 |
| 437 | 20231018 | 120000 | 38027985470 | 21150 | 21200 | 21250 | 21100 | 1632 |
| 438 | 20231018 | 115900 | 37993406470 | 21200 | 21150 | 21250 | 21150 | 1314 |
| 439 | 20231018 | 115800 | 37965553220 | 21150 | 21100 | 21150 | 21100 | 1016 |
| 440 | 20231018 | 115700 | 37944077670 | 21100 | 21150 | 21200 | 21100 | 2026 |
| 441 | 20231018 | 115600 | 37901229170 | 21150 | 21000 | 21200 | 21000 | 1760 |
| 442 | 20231018 | 115500 | 37864094270 | 21050 | 21000 | 21050 | 21000 | 1147 |
| 443 | 20231018 | 115400 | 37839965720 | 21000 | 21050 | 21100 | 21000 | 1644 |
| 444 | 20231018 | 115300 | 37805381970 | 21000 | 21050 | 21100 | 21000 | 3222 |
| 445 | 20231018 | 115200 | 37737515420 | 21050 | 21050 | 21100 | 21000 | 1909 |
| 446 | 20231018 | 115100 | 37697270520 | 21000 | 21050 | 21050 | 21000 | 1235 |
| 447 | 20231018 | 115000 | 37671298520 | 21050 | 21050 | 21100 | 21000 | 1518 |
| 448 | 20231018 | 114900 | 37639343970 | 21050 | 20950 | 21150 | 20950 | 3042 |
| 449 | 20231018 | 114800 | 37575313270 | 20950 | 20850 | 20950 | 20800 | 6253 |
| 450 | 20231018 | 114700 | 37444538320 | 20850 | 20800 | 20900 | 20800 | 3614 |
| 451 | 20231018 | 114600 | 37369182570 | 20800 | 20800 | 20850 | 20750 | 1954 |
| 452 | 20231018 | 114500 | 37328543770 | 20800 | 20800 | 20800 | 20750 | 798 |
| 453 | 20231018 | 114400 | 37311964520 | 20800 | 20800 | 20800 | 20750 | 4013 |
| 454 | 20231018 | 114300 | 37228597070 | 20800 | 20750 | 20800 | 20700 | 4780 |
| 455 | 20231018 | 114200 | 37129501120 | 20750 | 20750 | 20800 | 20700 | 2025 |
| 456 | 20231018 | 114100 | 37087471670 | 20750 | 20750 | 20800 | 20700 | 2954 |
| 457 | 20231018 | 114000 | 37026159920 | 20750 | 20800 | 20800 | 20750 | 741 |
| 458 | 20231018 | 113900 | 37010768270 | 20750 | 20750 | 20800 | 20750 | 1005 |
| 459 | 20231018 | 113800 | 36989888820 | 20750 | 20750 | 20800 | 20750 | 1315 |
| 460 | 20231018 | 113700 | 36962550720 | 20750 | 20650 | 20750 | 20650 | 12917 |
| 461 | 20231018 | 113600 | 36695149220 | 20650 | 20650 | 20700 | 20600 | 3100 |
| 462 | 20231018 | 113500 | 36631084020 | 20650 | 20600 | 20700 | 20600 | 1701 |
| 463 | 20231018 | 113400 | 36595975720 | 20600 | 20600 | 20650 | 20600 | 2203 |
| 464 | 20231018 | 113300 | 36550568170 | 20600 | 20600 | 20650 | 20600 | 834 |
| 465 | 20231018 | 113200 | 36533382720 | 20600 | 20600 | 20650 | 20600 | 1895 |
| 466 | 20231018 | 113100 | 36494345670 | 20600 | 20700 | 20700 | 20600 | 992 |
| 467 | 20231018 | 113000 | 36473893670 | 20700 | 20600 | 20700 | 20550 | 3004 |
| 468 | 20231018 | 112900 | 36411998770 | 20600 | 20700 | 20700 | 20600 | 3362 |
| 469 | 20231018 | 112800 | 36342567920 | 20750 | 20700 | 20750 | 20650 | 1410 |
| 470 | 20231018 | 112700 | 36313390420 | 20650 | 20500 | 20700 | 20450 | 6501 |
| 471 | 20231018 | 112600 | 36179528770 | 20500 | 20450 | 20550 | 20450 | 3064 |
| 472 | 20231018 | 112500 | 36116725220 | 20450 | 20550 | 20550 | 20450 | 2944 |
| 473 | 20231018 | 112400 | 36056356870 | 20550 | 20550 | 20600 | 20500 | 13457 |
| 474 | 20231018 | 112300 | 35780335020 | 20500 | 20600 | 20650 | 20500 | 10254 |
| 475 | 20231018 | 112200 | 35569359670 | 20600 | 20700 | 20750 | 20600 | 9507 |
| 476 | 20231018 | 112100 | 35373214370 | 20750 | 20750 | 20750 | 20700 | 3368 |
| 477 | 20231018 | 112000 | 35303438820 | 20800 | 20700 | 20800 | 20700 | 3126 |
| 478 | 20231018 | 111900 | 35238552320 | 20700 | 20800 | 20850 | 20700 | 8514 |
| 479 | 20231018 | 111800 | 35061716070 | 20850 | 20850 | 20850 | 20800 | 370 |
| 480 | 20231018 | 111700 | 35054016320 | 20850 | 20850 | 20900 | 20800 | 2530 |
| 481 | 20231018 | 111600 | 35001286220 | 20850 | 20850 | 20900 | 20850 | 1617 |
| 482 | 20231018 | 111500 | 34967564820 | 20850 | 20750 | 20900 | 20750 | 3522 |
| 483 | 20231018 | 111400 | 34894088620 | 20800 | 20750 | 20850 | 20750 | 4248 |
| 484 | 20231018 | 111300 | 34805766170 | 20750 | 20800 | 20800 | 20750 | 3549 |
| 485 | 20231018 | 111200 | 34732072820 | 20850 | 20850 | 20900 | 20800 | 3310 |
| 486 | 20231018 | 111100 | 34663071120 | 20850 | 20900 | 20900 | 20850 | 4548 |
| 487 | 20231018 | 111000 | 34568171120 | 20950 | 20950 | 21000 | 20800 | 8824 |
| 488 | 20231018 | 110900 | 34383535120 | 21000 | 20950 | 21000 | 20900 | 12730 |
| 489 | 20231018 | 110800 | 34116560770 | 20950 | 21100 | 21100 | 20950 | 18215 |
| 490 | 20231018 | 110700 | 33733893220 | 21100 | 21050 | 21100 | 21050 | 4977 |
| 491 | 20231018 | 110600 | 33629121270 | 21050 | 21150 | 21200 | 21050 | 6393 |
| 492 | 20231018 | 110500 | 33494139370 | 21150 | 21150 | 21250 | 21150 | 8341 |
| 493 | 20231018 | 110400 | 33317577620 | 21200 | 21300 | 21350 | 21150 | 8820 |
| 494 | 20231018 | 110300 | 33130014970 | 21300 | 21350 | 21450 | 21200 | 10902 |
| 495 | 20231018 | 110200 | 32898113920 | 21350 | 21400 | 21450 | 21300 | 9803 |
| 496 | 20231018 | 110100 | 32688616170 | 21400 | 21400 | 21500 | 21400 | 6839 |
| 497 | 20231018 | 110000 | 32542207620 | 21500 | 21550 | 21550 | 21450 | 8293 |
| 498 | 20231018 | 105900 | 32364087670 | 21500 | 21550 | 21550 | 21500 | 374 |
| 499 | 20231018 | 105800 | 32356034020 | 21500 | 21500 | 21550 | 21450 | 11812 |
| 500 | 20231018 | 105700 | 32102101270 | 21500 | 21550 | 21600 | 21500 | 5478 |
| 501 | 20231018 | 105600 | 31984271670 | 21600 | 21600 | 21600 | 21550 | 4067 |
| 502 | 20231018 | 105500 | 31896608320 | 21600 | 21650 | 21700 | 21550 | 3808 |
| 503 | 20231018 | 105400 | 31814370770 | 21700 | 21750 | 21750 | 21650 | 2253 |
| 504 | 20231018 | 105300 | 31765529420 | 21700 | 21600 | 21750 | 21600 | 3257 |
| 505 | 20231018 | 105200 | 31694959570 | 21550 | 21600 | 21650 | 21550 | 2927 |
| 506 | 20231018 | 105100 | 31631785970 | 21600 | 21650 | 21650 | 21600 | 2739 |
| 507 | 20231018 | 105000 | 31572605070 | 21600 | 21650 | 21650 | 21550 | 3768 |
| 508 | 20231018 | 104900 | 31491230170 | 21650 | 21600 | 21650 | 21600 | 1280 |
| 509 | 20231018 | 104800 | 31463570670 | 21650 | 21600 | 21700 | 21600 | 1728 |
| 510 | 20231018 | 104700 | 31426164620 | 21650 | 21550 | 21650 | 21500 | 3169 |
| 511 | 20231018 | 104600 | 31357799020 | 21500 | 21550 | 21550 | 21450 | 22124 |
| 512 | 20231018 | 104500 | 30882162970 | 21550 | 21500 | 21600 | 21500 | 5335 |
| 513 | 20231018 | 104400 | 30767354170 | 21600 | 21550 | 21650 | 21500 | 8131 |
| 514 | 20231018 | 104300 | 30592100620 | 21600 | 21550 | 21600 | 21550 | 2531 |
| 515 | 20231018 | 104200 | 30537502870 | 21550 | 21600 | 21650 | 21550 | 4838 |
| 516 | 20231018 | 104100 | 30433097420 | 21600 | 21650 | 21700 | 21600 | 3589 |
| 517 | 20231018 | 104000 | 30355444670 | 21700 | 21500 | 21750 | 21500 | 8096 |
| 518 | 20231018 | 103900 | 30180790220 | 21500 | 21600 | 21600 | 21500 | 17318 |
| 519 | 20231018 | 103800 | 29808313170 | 21550 | 21500 | 21650 | 21500 | 4460 |
| 520 | 20231018 | 103700 | 29712304320 | 21550 | 21500 | 21600 | 21500 | 5272 |
| 521 | 20231018 | 103600 | 29598740270 | 21550 | 21600 | 21650 | 21450 | 17946 |
| 522 | 20231018 | 103500 | 29212220370 | 21600 | 21650 | 21650 | 21550 | 5188 |
| 523 | 20231018 | 103400 | 29100126920 | 21650 | 21700 | 21700 | 21650 | 3772 |
| 524 | 20231018 | 103300 | 29018426820 | 21700 | 21900 | 21900 | 21650 | 8249 |
| 525 | 20231018 | 103200 | 28838936220 | 21800 | 21950 | 21950 | 21800 | 4183 |
| 526 | 20231018 | 103100 | 28747478520 | 21950 | 21900 | 21950 | 21900 | 1886 |
| 527 | 20231018 | 103000 | 28706157220 | 21900 | 22000 | 22000 | 21900 | 963 |
| 528 | 20231018 | 102900 | 28685032670 | 22000 | 22150 | 22150 | 21850 | 12724 |
| 529 | 20231018 | 102800 | 28404950820 | 22200 | 22150 | 22200 | 22100 | 2753 |
| 530 | 20231018 | 102700 | 28343994670 | 22200 | 22200 | 22200 | 22100 | 3687 |
| 531 | 20231018 | 102600 | 28262325620 | 22200 | 22250 | 22250 | 22150 | 3372 |
| 532 | 20231018 | 102500 | 28187484020 | 22200 | 22150 | 22250 | 22150 | 5680 |
| 533 | 20231018 | 102400 | 28061439720 | 22200 | 22100 | 22200 | 22100 | 1980 |
| 534 | 20231018 | 102300 | 28017589320 | 22100 | 22100 | 22150 | 22050 | 890 |
| 535 | 20231018 | 102200 | 27997915920 | 22150 | 22100 | 22150 | 22100 | 1128 |
| 536 | 20231018 | 102100 | 27972983620 | 22100 | 22100 | 22150 | 22050 | 2900 |
| 537 | 20231018 | 102000 | 27908892170 | 22100 | 22050 | 22100 | 22000 | 3505 |
| 538 | 20231018 | 101900 | 27831573520 | 22050 | 22050 | 22050 | 22000 | 2917 |
| 539 | 20231018 | 101800 | 27767331720 | 22000 | 21950 | 22050 | 21950 | 2714 |
| 540 | 20231018 | 101700 | 27707627270 | 22000 | 21950 | 22000 | 21900 | 2793 |
| 541 | 20231018 | 101600 | 27646274020 | 22000 | 22000 | 22000 | 21950 | 2723 |
| 542 | 20231018 | 101500 | 27586470170 | 22000 | 21950 | 22000 | 21950 | 372 |
| 543 | 20231018 | 101400 | 27578295620 | 22000 | 21950 | 22000 | 21900 | 1267 |
| 544 | 20231018 | 101300 | 27550489120 | 21950 | 22000 | 22000 | 21900 | 2268 |
| 545 | 20231018 | 101200 | 27500702020 | 22000 | 22100 | 22150 | 21900 | 6737 |
| 546 | 20231018 | 101100 | 27352370720 | 22150 | 22150 | 22150 | 22100 | 1456 |
| 547 | 20231018 | 101000 | 27320141520 | 22100 | 22100 | 22150 | 22050 | 6155 |
| 548 | 20231018 | 100900 | 27184274070 | 22050 | 22050 | 22100 | 22000 | 7054 |
| 549 | 20231018 | 100800 | 27028715120 | 22050 | 21950 | 22100 | 21900 | 8463 |
| 550 | 20231018 | 100700 | 26842420620 | 21900 | 21750 | 21900 | 21650 | 6537 |
| 551 | 20231018 | 100600 | 26700406520 | 21750 | 21950 | 21950 | 21700 | 7950 |
| 552 | 20231018 | 100500 | 26526901120 | 21900 | 21900 | 21950 | 21900 | 4170 |
| 553 | 20231018 | 100400 | 26435477270 | 21850 | 21900 | 22000 | 21850 | 4265 |
| 554 | 20231018 | 100300 | 26342044470 | 21900 | 22050 | 22100 | 21900 | 10636 |
| 555 | 20231018 | 100200 | 26108156970 | 22050 | 22050 | 22100 | 22000 | 3777 |
| 556 | 20231018 | 100100 | 26024888370 | 22050 | 21950 | 22100 | 21950 | 5805 |
| 557 | 20231018 | 100000 | 25897085920 | 22000 | 22050 | 22100 | 21900 | 9673 |
| 558 | 20231018 | 095900 | 25684366020 | 22050 | 22000 | 22150 | 22000 | 7127 |
| 559 | 20231018 | 095800 | 25527101370 | 22050 | 22000 | 22100 | 21900 | 9907 |
| 560 | 20231018 | 095700 | 25309134520 | 21950 | 21850 | 22000 | 21850 | 9216 |
| 561 | 20231018 | 095600 | 25107191820 | 21850 | 21650 | 21850 | 21650 | 4236 |
| 562 | 20231018 | 095500 | 25014911220 | 21600 | 21600 | 21800 | 21550 | 10085 |
| 563 | 20231018 | 095400 | 24796315620 | 21600 | 21600 | 21650 | 21550 | 3372 |
| 564 | 20231018 | 095300 | 24723458120 | 21650 | 21700 | 21750 | 21550 | 7746 |
| 565 | 20231018 | 095200 | 24555753470 | 21650 | 21900 | 21950 | 21650 | 10034 |
| 566 | 20231018 | 095100 | 24336945620 | 21900 | 21900 | 21950 | 21800 | 3579 |
| 567 | 20231018 | 095000 | 24258633220 | 21900 | 21650 | 21900 | 21650 | 8750 |
| 568 | 20231018 | 094900 | 24067932920 | 21700 | 21950 | 21950 | 21650 | 10500 |
| 569 | 20231018 | 094800 | 23838738320 | 21950 | 21950 | 22000 | 21850 | 5644 |
| 570 | 20231018 | 094700 | 23715111020 | 21950 | 22050 | 22050 | 21850 | 10382 |
| 571 | 20231018 | 094600 | 23487218570 | 22050 | 21850 | 22100 | 21800 | 12327 |
| 572 | 20231018 | 094500 | 23216595170 | 21850 | 21750 | 21850 | 21750 | 2808 |
| 573 | 20231018 | 094400 | 23155385370 | 21800 | 21600 | 21850 | 21550 | 7655 |
| 574 | 20231018 | 094300 | 22989480420 | 21600 | 21600 | 21650 | 21500 | 7271 |
| 575 | 20231018 | 094200 | 22832475870 | 21600 | 21750 | 21750 | 21600 | 4983 |
| 576 | 20231018 | 094100 | 22724623120 | 21750 | 21550 | 21750 | 21500 | 13114 |
| 577 | 20231018 | 094000 | 22441435320 | 21550 | 21450 | 21600 | 21400 | 8791 |
| 578 | 20231018 | 093900 | 22252553770 | 21400 | 21350 | 21500 | 21350 | 6264 |
| 579 | 20231018 | 093800 | 22118408320 | 21350 | 21500 | 21500 | 21300 | 11480 |
| 580 | 20231018 | 093700 | 21873153170 | 21500 | 21550 | 21600 | 21400 | 12097 |
| 581 | 20231018 | 093600 | 21613028970 | 21550 | 21600 | 21650 | 21500 | 5843 |
| 582 | 20231018 | 093500 | 21486937870 | 21650 | 21550 | 21700 | 21500 | 4177 |
| 583 | 20231018 | 093400 | 21396725620 | 21500 | 21800 | 21800 | 21450 | 17247 |
| 584 | 20231018 | 093300 | 21024314820 | 21800 | 21950 | 21950 | 21650 | 13918 |
| 585 | 20231018 | 093200 | 20720991720 | 21950 | 21700 | 21950 | 21650 | 8135 |
| 586 | 20231018 | 093100 | 20543665120 | 21650 | 21800 | 21800 | 21550 | 4962 |
| 587 | 20231018 | 093000 | 20436321320 | 21850 | 21950 | 22150 | 21650 | 22579 |
| 588 | 20231018 | 092900 | 19942586420 | 22000 | 21600 | 22050 | 21600 | 17499 |
| 589 | 20231018 | 092800 | 19560173470 | 21650 | 21350 | 21700 | 21350 | 14805 |
| 590 | 20231018 | 092700 | 19241638070 | 21400 | 21250 | 21400 | 21150 | 5230 |
| 591 | 20231018 | 092600 | 19130678170 | 21200 | 21450 | 21550 | 21200 | 10508 |
| 592 | 20231018 | 092500 | 18905979770 | 21400 | 21600 | 21650 | 21250 | 14600 |
| 593 | 20231018 | 092400 | 18593126070 | 21600 | 21000 | 21700 | 21000 | 11963 |
| 594 | 20231018 | 092300 | 18337259370 | 21050 | 20900 | 21100 | 20900 | 14358 |
| 595 | 20231018 | 092200 | 18035606270 | 20950 | 21350 | 21350 | 20800 | 15254 |
| 596 | 20231018 | 092100 | 17714852470 | 21350 | 21150 | 21350 | 21000 | 19043 |
| 597 | 20231018 | 092000 | 17311459570 | 21050 | 21850 | 21850 | 21050 | 20493 |
| 598 | 20231018 | 091900 | 16873357570 | 21850 | 21400 | 21900 | 21250 | 26246 |
| 599 | 20231018 | 091800 | 16305565570 | 21400 | 21250 | 21500 | 21100 | 17233 |
| 600 | 20231018 | 091700 | 15939182820 | 21200 | 20600 | 21200 | 20500 | 13482 |
| 601 | 20231018 | 091600 | 15659037070 | 20600 | 20950 | 20950 | 20450 | 27220 |
| 602 | 20231018 | 091500 | 15097966570 | 20800 | 21100 | 21300 | 20800 | 31341 |
| 603 | 20231018 | 091400 | 14435661120 | 21100 | 20250 | 21200 | 20250 | 45152 |
| 604 | 20231018 | 091300 | 13500141070 | 20250 | 19810 | 20300 | 19810 | 23587 |
| 605 | 20231018 | 091200 | 13025691940 | 19800 | 20550 | 20600 | 19800 | 39535 |
| 606 | 20231018 | 091100 | 12222259410 | 20500 | 20400 | 20700 | 20300 | 40744 |
| 607 | 20231018 | 091000 | 11385761260 | 20400 | 19830 | 20600 | 19820 | 65586 |
| 608 | 20231018 | 090900 | 10064923720 | 19820 | 19980 | 20050 | 19580 | 40241 |
| 609 | 20231018 | 090800 | 9267619170 | 19990 | 19800 | 20200 | 19370 | 66081 |
| 610 | 20231018 | 090700 | 7955499610 | 19800 | 20850 | 21300 | 19530 | 136516 |
| 611 | 20231018 | 090600 | 5152311200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 612 | 20231018 | 090500 | 5152311200 | 21900 | 21050 | 21900 | 21000 | 1455 |
| 613 | 20231018 | 090400 | 5121407900 | 21050 | 19930 | 21050 | 19910 | 76123 |
| 614 | 20231018 | 090300 | 3585566850 | 18150 | 18150 | 18150 | 18150 | 0 |
| 615 | 20231018 | 090200 | 3585566850 | 18150 | 18150 | 18150 | 18150 | 87923 |
| 616 | 20231018 | 090100 | 1989764400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 617 | 20231018 | 090000 | 1989764400 | 21200 | 23550 | 23650 | 21200 | 85530 |