34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 3 | 20231016 | 192400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231016 | 192300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231016 | 192200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231016 | 192100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231016 | 192000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231016 | 191900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231016 | 191800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231016 | 191700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231016 | 191600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231016 | 191500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231016 | 191400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231016 | 191300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231016 | 191200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231016 | 191100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231016 | 191000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231016 | 190900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231016 | 190800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231016 | 190700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231016 | 190600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231016 | 190500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231016 | 190400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231016 | 190300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231016 | 190200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231016 | 190100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231016 | 190000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231016 | 185900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231016 | 185800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231016 | 185700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231016 | 185600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231016 | 185500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 33 | 20231016 | 185400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231016 | 185300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231016 | 185200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231016 | 185100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231016 | 185000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231016 | 184900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231016 | 184800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231016 | 184700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231016 | 184600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231016 | 184500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231016 | 184400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231016 | 184300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231016 | 184200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231016 | 184100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231016 | 184000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231016 | 183900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231016 | 183800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231016 | 183700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231016 | 183600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231016 | 183500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231016 | 183400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231016 | 183300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231016 | 183200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231016 | 183100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231016 | 183000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231016 | 182900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231016 | 182800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231016 | 182700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231016 | 182600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231016 | 182500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 63 | 20231016 | 182400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231016 | 182300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231016 | 182200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231016 | 182100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231016 | 182000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231016 | 181900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231016 | 181800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231016 | 181700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231016 | 181600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231016 | 181500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231016 | 181400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231016 | 181300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231016 | 181200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231016 | 181100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231016 | 181000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231016 | 180900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231016 | 180800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231016 | 180700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231016 | 180600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231016 | 180500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231016 | 180400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231016 | 180300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231016 | 180200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231016 | 180100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231016 | 180000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231016 | 175900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231016 | 175800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231016 | 175700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231016 | 175600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231016 | 175500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 93 | 20231016 | 175400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231016 | 175300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231016 | 175200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231016 | 175100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231016 | 175000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231016 | 174900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231016 | 174800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231016 | 174700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231016 | 174600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231016 | 174500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231016 | 174400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231016 | 174300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231016 | 174200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231016 | 174100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231016 | 174000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231016 | 173900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231016 | 173800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231016 | 173700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231016 | 173600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231016 | 173500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231016 | 173400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231016 | 173300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231016 | 173200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231016 | 173100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231016 | 173000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231016 | 172900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231016 | 172800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231016 | 172700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231016 | 172600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231016 | 172500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 123 | 20231016 | 172400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231016 | 172300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231016 | 172200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231016 | 172100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231016 | 172000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231016 | 171900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231016 | 171800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231016 | 171700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231016 | 171600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231016 | 171500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231016 | 171400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231016 | 171300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231016 | 171200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231016 | 171100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231016 | 171000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231016 | 170900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231016 | 170800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231016 | 170700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231016 | 170600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231016 | 170500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231016 | 170400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231016 | 170300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231016 | 170200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231016 | 170100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231016 | 170000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231016 | 165900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231016 | 165800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231016 | 165700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231016 | 165600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231016 | 165500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 153 | 20231016 | 165400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231016 | 165300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231016 | 165200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231016 | 165100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231016 | 165000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231016 | 164900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231016 | 164800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231016 | 164700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231016 | 164600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231016 | 164500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231016 | 164400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231016 | 164300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231016 | 164200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231016 | 164100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231016 | 164000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231016 | 163900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231016 | 163800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231016 | 163700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231016 | 163600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231016 | 163500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231016 | 163400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231016 | 163300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231016 | 163200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231016 | 163100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231016 | 163000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231016 | 162900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231016 | 162800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231016 | 162700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231016 | 162600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231016 | 162500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 183 | 20231016 | 162400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231016 | 162300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231016 | 162200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231016 | 162100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20231016 | 162000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20231016 | 161900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20231016 | 161800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20231016 | 161700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20231016 | 161600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20231016 | 161500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20231016 | 161400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20231016 | 161300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20231016 | 161200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20231016 | 161100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20231016 | 161000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20231016 | 160900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20231016 | 160800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20231016 | 160700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20231016 | 160600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20231016 | 160500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20231016 | 160400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20231016 | 160300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20231016 | 160200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20231016 | 160100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20231016 | 160000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20231016 | 155900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20231016 | 155800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20231016 | 155700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20231016 | 155600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20231016 | 155500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 213 | 20231016 | 155400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20231016 | 155300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20231016 | 155200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20231016 | 155100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20231016 | 155000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20231016 | 154900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20231016 | 154800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20231016 | 154700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20231016 | 154600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20231016 | 154500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20231016 | 154400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20231016 | 154300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20231016 | 154200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20231016 | 154100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20231016 | 154000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20231016 | 153900 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20231016 | 153800 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20231016 | 153700 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20231016 | 153600 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20231016 | 153500 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20231016 | 153400 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20231016 | 153300 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20231016 | 153200 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20231016 | 153100 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20231016 | 153000 | 13824073150 | 23950 | 23950 | 23950 | 23950 | 12232 |
| 238 | 20231016 | 152900 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20231016 | 152800 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20231016 | 152700 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20231016 | 152600 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20231016 | 152500 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 243 | 20231016 | 152400 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20231016 | 152300 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20231016 | 152200 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20231016 | 152100 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20231016 | 152000 | 13531116750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20231016 | 151900 | 13531116750 | 24050 | 24050 | 24100 | 24000 | 2270 |
| 249 | 20231016 | 151800 | 13476535300 | 24050 | 24000 | 24100 | 24000 | 3162 |
| 250 | 20231016 | 151700 | 13400489250 | 24000 | 24050 | 24100 | 24000 | 1167 |
| 251 | 20231016 | 151600 | 13372438550 | 24050 | 24100 | 24100 | 24050 | 1076 |
| 252 | 20231016 | 151500 | 13346552150 | 24100 | 24100 | 24150 | 24050 | 2245 |
| 253 | 20231016 | 151400 | 13292448750 | 24150 | 24150 | 24150 | 24100 | 2903 |
| 254 | 20231016 | 151300 | 13222376200 | 24100 | 24200 | 24250 | 24100 | 5898 |
| 255 | 20231016 | 151200 | 13079825500 | 24250 | 24250 | 24300 | 24200 | 1898 |
| 256 | 20231016 | 151100 | 13033793400 | 24200 | 24300 | 24300 | 24200 | 1035 |
| 257 | 20231016 | 151000 | 13008696350 | 24300 | 24250 | 24350 | 24250 | 1660 |
| 258 | 20231016 | 150900 | 12968368250 | 24250 | 24300 | 24300 | 24200 | 2803 |
| 259 | 20231016 | 150800 | 12900378550 | 24300 | 24250 | 24300 | 24200 | 2103 |
| 260 | 20231016 | 150700 | 12849383350 | 24200 | 24150 | 24250 | 24150 | 3094 |
| 261 | 20231016 | 150600 | 12774534500 | 24150 | 24100 | 24250 | 24100 | 3785 |
| 262 | 20231016 | 150500 | 12683040900 | 24100 | 24150 | 24150 | 24000 | 3796 |
| 263 | 20231016 | 150400 | 12591577950 | 24150 | 24000 | 24150 | 24000 | 4947 |
| 264 | 20231016 | 150300 | 12472361950 | 23950 | 23850 | 24000 | 23850 | 1799 |
| 265 | 20231016 | 150200 | 12429202400 | 23850 | 23850 | 24000 | 23800 | 4661 |
| 266 | 20231016 | 150100 | 12317787400 | 23800 | 23800 | 23800 | 23800 | 540 |
| 267 | 20231016 | 150000 | 12304935400 | 23800 | 23800 | 23850 | 23750 | 1097 |
| 268 | 20231016 | 145900 | 12278827700 | 23800 | 23750 | 23850 | 23750 | 338 |
| 269 | 20231016 | 145800 | 12270776950 | 23800 | 23800 | 23900 | 23750 | 559 |
| 270 | 20231016 | 145700 | 12257455800 | 23800 | 23850 | 23850 | 23750 | 2297 |
| 271 | 20231016 | 145600 | 12202729900 | 23850 | 23700 | 23850 | 23700 | 1368 |
| 272 | 20231016 | 145500 | 12170198750 | 23750 | 23600 | 23750 | 23600 | 5847 |
| 273 | 20231016 | 145400 | 12031618250 | 23650 | 23650 | 23650 | 23600 | 3602 |
| 274 | 20231016 | 145300 | 11946450150 | 23650 | 23650 | 23650 | 23600 | 418 |
| 275 | 20231016 | 145200 | 11936573500 | 23650 | 23600 | 23650 | 23600 | 378 |
| 276 | 20231016 | 145100 | 11927649050 | 23600 | 23600 | 23650 | 23600 | 963 |
| 277 | 20231016 | 145000 | 11904905850 | 23650 | 23650 | 23650 | 23600 | 2057 |
| 278 | 20231016 | 144900 | 11856355500 | 23650 | 23650 | 23650 | 23600 | 223 |
| 279 | 20231016 | 144800 | 11851090800 | 23600 | 23650 | 23650 | 23600 | 661 |
| 280 | 20231016 | 144700 | 11835476550 | 23650 | 23650 | 23650 | 23600 | 707 |
| 281 | 20231016 | 144600 | 11818764850 | 23700 | 23700 | 23700 | 23650 | 446 |
| 282 | 20231016 | 144500 | 11808215550 | 23650 | 23650 | 23700 | 23650 | 406 |
| 283 | 20231016 | 144400 | 11798613050 | 23700 | 23650 | 23700 | 23650 | 392 |
| 284 | 20231016 | 144300 | 11789335050 | 23700 | 23650 | 23700 | 23600 | 1494 |
| 285 | 20231016 | 144200 | 11754008450 | 23600 | 23600 | 23650 | 23600 | 305 |
| 286 | 20231016 | 144100 | 11746808050 | 23650 | 23700 | 23700 | 23600 | 1579 |
| 287 | 20231016 | 144000 | 11709519800 | 23700 | 23650 | 23700 | 23650 | 281 |
| 288 | 20231016 | 143900 | 11702872850 | 23650 | 23700 | 23700 | 23650 | 462 |
| 289 | 20231016 | 143800 | 11691944100 | 23650 | 23700 | 23700 | 23650 | 515 |
| 290 | 20231016 | 143700 | 11679749600 | 23650 | 23600 | 23650 | 23600 | 722 |
| 291 | 20231016 | 143600 | 11662674650 | 23600 | 23650 | 23650 | 23600 | 402 |
| 292 | 20231016 | 143500 | 11653175500 | 23650 | 23650 | 23700 | 23650 | 471 |
| 293 | 20231016 | 143400 | 11642024150 | 23650 | 23650 | 23650 | 23600 | 1650 |
| 294 | 20231016 | 143300 | 11603014450 | 23650 | 23650 | 23700 | 23650 | 682 |
| 295 | 20231016 | 143200 | 11586884950 | 23700 | 23700 | 23700 | 23650 | 310 |
| 296 | 20231016 | 143100 | 11579540000 | 23700 | 23650 | 23750 | 23650 | 294 |
| 297 | 20231016 | 143000 | 11572582350 | 23650 | 23750 | 23750 | 23650 | 434 |
| 298 | 20231016 | 142900 | 11562296750 | 23700 | 23700 | 23750 | 23700 | 624 |
| 299 | 20231016 | 142800 | 11547507900 | 23650 | 23650 | 23700 | 23650 | 199 |
| 300 | 20231016 | 142700 | 11542799300 | 23650 | 23650 | 23700 | 23650 | 356 |
| 301 | 20231016 | 142600 | 11534378450 | 23650 | 23700 | 23700 | 23650 | 454 |
| 302 | 20231016 | 142500 | 11523630150 | 23700 | 23650 | 23700 | 23650 | 292 |
| 303 | 20231016 | 142400 | 11516718000 | 23650 | 23650 | 23700 | 23650 | 550 |
| 304 | 20231016 | 142300 | 11503707900 | 23700 | 23750 | 23750 | 23650 | 2991 |
| 305 | 20231016 | 142200 | 11432882350 | 23750 | 23750 | 23750 | 23700 | 1245 |
| 306 | 20231016 | 142100 | 11403316400 | 23750 | 23750 | 23800 | 23750 | 727 |
| 307 | 20231016 | 142000 | 11386048950 | 23750 | 23750 | 23800 | 23750 | 357 |
| 308 | 20231016 | 141900 | 11377560850 | 23800 | 23800 | 23800 | 23800 | 1488 |
| 309 | 20231016 | 141800 | 11342146450 | 23800 | 23800 | 23850 | 23800 | 357 |
| 310 | 20231016 | 141700 | 11333647600 | 23800 | 23800 | 23850 | 23800 | 350 |
| 311 | 20231016 | 141600 | 11325311100 | 23800 | 23800 | 23900 | 23800 | 403 |
| 312 | 20231016 | 141500 | 11315714900 | 23800 | 23800 | 23850 | 23800 | 2811 |
| 313 | 20231016 | 141400 | 11248686800 | 23800 | 23850 | 23850 | 23800 | 592 |
| 314 | 20231016 | 141300 | 11234578300 | 23800 | 23800 | 23850 | 23800 | 191 |
| 315 | 20231016 | 141200 | 11230029800 | 23800 | 23850 | 23850 | 23800 | 1856 |
| 316 | 20231016 | 141100 | 11185794000 | 23850 | 23800 | 23850 | 23800 | 346 |
| 317 | 20231016 | 141000 | 11177550800 | 23800 | 23800 | 23850 | 23800 | 247 |
| 318 | 20231016 | 140900 | 11171670900 | 23800 | 23800 | 23850 | 23800 | 620 |
| 319 | 20231016 | 140800 | 11156913650 | 23800 | 23800 | 23850 | 23800 | 364 |
| 320 | 20231016 | 140700 | 11148242950 | 23850 | 23800 | 23850 | 23750 | 847 |
| 321 | 20231016 | 140600 | 11128085150 | 23800 | 23750 | 23800 | 23750 | 496 |
| 322 | 20231016 | 140500 | 11116294900 | 23750 | 23800 | 23800 | 23750 | 274 |
| 323 | 20231016 | 140400 | 11109780550 | 23800 | 23750 | 23850 | 23750 | 259 |
| 324 | 20231016 | 140300 | 11103628700 | 23750 | 23800 | 23850 | 23750 | 361 |
| 325 | 20231016 | 140200 | 11095040250 | 23800 | 23750 | 23800 | 23750 | 1401 |
| 326 | 20231016 | 140100 | 11061705600 | 23800 | 23800 | 23800 | 23700 | 235 |
| 327 | 20231016 | 140000 | 11056125100 | 23750 | 23800 | 23800 | 23750 | 325 |
| 328 | 20231016 | 135900 | 11048405950 | 23800 | 23750 | 23800 | 23700 | 680 |
| 329 | 20231016 | 135800 | 11032264900 | 23700 | 23700 | 23750 | 23700 | 219 |
| 330 | 20231016 | 135700 | 11027074200 | 23700 | 23750 | 23750 | 23700 | 321 |
| 331 | 20231016 | 135600 | 11019466200 | 23750 | 23700 | 23750 | 23700 | 242 |
| 332 | 20231016 | 135500 | 11013728350 | 23750 | 23650 | 23750 | 23650 | 508 |
| 333 | 20231016 | 135400 | 11001681850 | 23700 | 23700 | 23750 | 23650 | 7238 |
| 334 | 20231016 | 135300 | 10830141500 | 23700 | 23750 | 23750 | 23700 | 380 |
| 335 | 20231016 | 135200 | 10821126600 | 23700 | 23750 | 23750 | 23700 | 179 |
| 336 | 20231016 | 135100 | 10816884050 | 23700 | 23700 | 23750 | 23700 | 394 |
| 337 | 20231016 | 135000 | 10807545250 | 23700 | 23700 | 23750 | 23700 | 410 |
| 338 | 20231016 | 134900 | 10797821550 | 23750 | 23650 | 23750 | 23650 | 220 |
| 339 | 20231016 | 134800 | 10792615850 | 23700 | 23650 | 23700 | 23650 | 232 |
| 340 | 20231016 | 134700 | 10787125700 | 23700 | 23750 | 23750 | 23700 | 1053 |
| 341 | 20231016 | 134600 | 10762162350 | 23700 | 23750 | 23750 | 23700 | 363 |
| 342 | 20231016 | 134500 | 10753557800 | 23700 | 23750 | 23750 | 23700 | 312 |
| 343 | 20231016 | 134400 | 10746159800 | 23700 | 23700 | 23750 | 23700 | 446 |
| 344 | 20231016 | 134300 | 10735580250 | 23700 | 23750 | 23750 | 23700 | 827 |
| 345 | 20231016 | 134200 | 10715954600 | 23750 | 23750 | 23750 | 23700 | 466 |
| 346 | 20231016 | 134100 | 10704895400 | 23700 | 23750 | 23750 | 23700 | 370 |
| 347 | 20231016 | 134000 | 10696122250 | 23750 | 23750 | 23800 | 23750 | 1612 |
| 348 | 20231016 | 133900 | 10657821750 | 23800 | 23800 | 23800 | 23750 | 208 |
| 349 | 20231016 | 133800 | 10652881150 | 23750 | 23750 | 23750 | 23700 | 455 |
| 350 | 20231016 | 133700 | 10642075600 | 23750 | 23750 | 23750 | 23700 | 186 |
| 351 | 20231016 | 133600 | 10637666000 | 23700 | 23750 | 23800 | 23700 | 384 |
| 352 | 20231016 | 133500 | 10628546350 | 23750 | 23800 | 23850 | 23750 | 581 |
| 353 | 20231016 | 133400 | 10614730850 | 23750 | 23800 | 23800 | 23750 | 241 |
| 354 | 20231016 | 133300 | 10609004950 | 23850 | 23850 | 23850 | 23750 | 520 |
| 355 | 20231016 | 133200 | 10596629300 | 23800 | 23800 | 23800 | 23750 | 622 |
| 356 | 20231016 | 133100 | 10581834900 | 23750 | 23750 | 23800 | 23700 | 282 |
| 357 | 20231016 | 133000 | 10575146050 | 23750 | 23750 | 23800 | 23750 | 216 |
| 358 | 20231016 | 132900 | 10570013300 | 23700 | 23800 | 23800 | 23700 | 2382 |
| 359 | 20231016 | 132800 | 10513536550 | 23750 | 23800 | 23850 | 23750 | 2430 |
| 360 | 20231016 | 132700 | 10455705700 | 23850 | 23750 | 23850 | 23750 | 961 |
| 361 | 20231016 | 132600 | 10432834750 | 23750 | 23750 | 23800 | 23750 | 309 |
| 362 | 20231016 | 132500 | 10425495800 | 23750 | 23800 | 23800 | 23700 | 343 |
| 363 | 20231016 | 132400 | 10417349300 | 23800 | 23700 | 23800 | 23700 | 427 |
| 364 | 20231016 | 132300 | 10407229200 | 23750 | 23750 | 23750 | 23650 | 189 |
| 365 | 20231016 | 132200 | 10402747000 | 23750 | 23650 | 23750 | 23650 | 479 |
| 366 | 20231016 | 132100 | 10391399700 | 23650 | 23700 | 23700 | 23650 | 164 |
| 367 | 20231016 | 132000 | 10387520850 | 23650 | 23650 | 23700 | 23650 | 367 |
| 368 | 20231016 | 131900 | 10378840850 | 23700 | 23650 | 23700 | 23650 | 407 |
| 369 | 20231016 | 131800 | 10369208350 | 23650 | 23700 | 23700 | 23650 | 300 |
| 370 | 20231016 | 131700 | 10362108850 | 23650 | 23750 | 23750 | 23650 | 521 |
| 371 | 20231016 | 131600 | 10349775400 | 23700 | 23650 | 23750 | 23650 | 541 |
| 372 | 20231016 | 131500 | 10336947600 | 23700 | 23650 | 23700 | 23650 | 400 |
| 373 | 20231016 | 131400 | 10327478700 | 23700 | 23750 | 23750 | 23650 | 2827 |
| 374 | 20231016 | 131300 | 10260483350 | 23800 | 23750 | 23800 | 23700 | 557 |
| 375 | 20231016 | 131200 | 10247259700 | 23750 | 23750 | 23800 | 23750 | 411 |
| 376 | 20231016 | 131100 | 10237492000 | 23750 | 23800 | 23800 | 23750 | 611 |
| 377 | 20231016 | 131000 | 10222960450 | 23800 | 23800 | 23850 | 23800 | 745 |
| 378 | 20231016 | 130900 | 10205211550 | 23850 | 23800 | 23850 | 23750 | 280 |
| 379 | 20231016 | 130800 | 10198545050 | 23800 | 23750 | 23850 | 23750 | 527 |
| 380 | 20231016 | 130700 | 10186015850 | 23800 | 23800 | 23850 | 23750 | 2296 |
| 381 | 20231016 | 130600 | 10131373850 | 23750 | 23750 | 23800 | 23700 | 1367 |
| 382 | 20231016 | 130500 | 10098907000 | 23800 | 23700 | 23800 | 23700 | 3130 |
| 383 | 20231016 | 130400 | 10024621750 | 23750 | 23750 | 23750 | 23700 | 884 |
| 384 | 20231016 | 130300 | 10003629650 | 23750 | 23750 | 23750 | 23700 | 351 |
| 385 | 20231016 | 130200 | 9995298050 | 23750 | 23700 | 23750 | 23700 | 57 |
| 386 | 20231016 | 130100 | 9993945850 | 23700 | 23700 | 23750 | 23650 | 498 |
| 387 | 20231016 | 130000 | 9982143450 | 23700 | 23700 | 23700 | 23650 | 141 |
| 388 | 20231016 | 125900 | 9978805150 | 23650 | 23650 | 23700 | 23650 | 400 |
| 389 | 20231016 | 125800 | 9969330300 | 23700 | 23700 | 23700 | 23650 | 384 |
| 390 | 20231016 | 125700 | 9960237700 | 23700 | 23700 | 23700 | 23650 | 1454 |
| 391 | 20231016 | 125600 | 9925794300 | 23650 | 23700 | 23700 | 23650 | 200 |
| 392 | 20231016 | 125500 | 9921060550 | 23700 | 23650 | 23700 | 23650 | 398 |
| 393 | 20231016 | 125400 | 9911629350 | 23700 | 23700 | 23700 | 23650 | 81 |
| 394 | 20231016 | 125300 | 9909711500 | 23700 | 23650 | 23700 | 23650 | 226 |
| 395 | 20231016 | 125200 | 9904360500 | 23650 | 23750 | 23750 | 23650 | 1022 |
| 396 | 20231016 | 125100 | 9880161750 | 23700 | 23700 | 23750 | 23650 | 1659 |
| 397 | 20231016 | 125000 | 9840787650 | 23650 | 23650 | 23700 | 23600 | 1785 |
| 398 | 20231016 | 124900 | 9798568700 | 23650 | 23650 | 23650 | 23600 | 749 |
| 399 | 20231016 | 124800 | 9780871100 | 23650 | 23600 | 23650 | 23600 | 363 |
| 400 | 20231016 | 124700 | 9772303750 | 23600 | 23600 | 23650 | 23600 | 110 |
| 401 | 20231016 | 124600 | 9769707200 | 23650 | 23600 | 23650 | 23600 | 135 |
| 402 | 20231016 | 124500 | 9766519450 | 23600 | 23550 | 23600 | 23550 | 575 |
| 403 | 20231016 | 124400 | 9752966950 | 23600 | 23550 | 23600 | 23550 | 357 |
| 404 | 20231016 | 124300 | 9744554150 | 23600 | 23600 | 23600 | 23550 | 1196 |
| 405 | 20231016 | 124200 | 9716328700 | 23600 | 23550 | 23600 | 23500 | 525 |
| 406 | 20231016 | 124100 | 9703984950 | 23500 | 23500 | 23600 | 23500 | 199 |
| 407 | 20231016 | 124000 | 9699301600 | 23550 | 23500 | 23600 | 23500 | 345 |
| 408 | 20231016 | 123900 | 9691177800 | 23500 | 23600 | 23600 | 23500 | 312 |
| 409 | 20231016 | 123800 | 9683836200 | 23550 | 23500 | 23550 | 23500 | 329 |
| 410 | 20231016 | 123700 | 9676092550 | 23550 | 23550 | 23600 | 23550 | 968 |
| 411 | 20231016 | 123600 | 9653289350 | 23550 | 23600 | 23600 | 23550 | 499 |
| 412 | 20231016 | 123500 | 9641535200 | 23550 | 23550 | 23600 | 23550 | 382 |
| 413 | 20231016 | 123400 | 9632538700 | 23550 | 23550 | 23600 | 23550 | 582 |
| 414 | 20231016 | 123300 | 9618825700 | 23550 | 23600 | 23600 | 23550 | 142 |
| 415 | 20231016 | 123200 | 9615475850 | 23550 | 23550 | 23600 | 23550 | 378 |
| 416 | 20231016 | 123100 | 9606565150 | 23550 | 23550 | 23600 | 23550 | 87 |
| 417 | 20231016 | 123000 | 9604513750 | 23600 | 23550 | 23600 | 23550 | 1033 |
| 418 | 20231016 | 122900 | 9580179300 | 23550 | 23550 | 23600 | 23550 | 2086 |
| 419 | 20231016 | 122800 | 9531053550 | 23550 | 23550 | 23600 | 23550 | 545 |
| 420 | 20231016 | 122700 | 9518208500 | 23600 | 23550 | 23600 | 23550 | 300 |
| 421 | 20231016 | 122600 | 9511134100 | 23600 | 23550 | 23600 | 23550 | 46 |
| 422 | 20231016 | 122500 | 9510050700 | 23600 | 23600 | 23600 | 23550 | 64 |
| 423 | 20231016 | 122400 | 9508542600 | 23600 | 23600 | 23600 | 23550 | 208 |
| 424 | 20231016 | 122300 | 9503634900 | 23500 | 23500 | 23550 | 23450 | 2028 |
| 425 | 20231016 | 122200 | 9455910050 | 23500 | 23450 | 23550 | 23450 | 120 |
| 426 | 20231016 | 122100 | 9453092200 | 23450 | 23500 | 23550 | 23450 | 352 |
| 427 | 20231016 | 122000 | 9444820800 | 23550 | 23500 | 23550 | 23500 | 162 |
| 428 | 20231016 | 121900 | 9441013300 | 23500 | 23450 | 23550 | 23450 | 245 |
| 429 | 20231016 | 121800 | 9435256850 | 23450 | 23500 | 23550 | 23400 | 1078 |
| 430 | 20231016 | 121700 | 9409954500 | 23550 | 23500 | 23550 | 23500 | 364 |
| 431 | 20231016 | 121600 | 9401396450 | 23550 | 23550 | 23550 | 23500 | 533 |
| 432 | 20231016 | 121500 | 9388863450 | 23550 | 23500 | 23550 | 23450 | 210 |
| 433 | 20231016 | 121400 | 9383934300 | 23500 | 23500 | 23550 | 23450 | 413 |
| 434 | 20231016 | 121300 | 9374243100 | 23500 | 23500 | 23550 | 23500 | 2300 |
| 435 | 20231016 | 121200 | 9320192000 | 23500 | 23450 | 23500 | 23400 | 8093 |
| 436 | 20231016 | 121100 | 9130461700 | 23450 | 23500 | 23500 | 23450 | 781 |
| 437 | 20231016 | 121000 | 9112141600 | 23500 | 23500 | 23500 | 23450 | 1383 |
| 438 | 20231016 | 120900 | 9079709600 | 23450 | 23550 | 23550 | 23450 | 824 |
| 439 | 20231016 | 120800 | 9060348200 | 23500 | 23500 | 23550 | 23500 | 492 |
| 440 | 20231016 | 120700 | 9048768100 | 23550 | 23500 | 23550 | 23500 | 146 |
| 441 | 20231016 | 120600 | 9045333600 | 23550 | 23500 | 23550 | 23450 | 2284 |
| 442 | 20231016 | 120500 | 8991718750 | 23500 | 23500 | 23550 | 23500 | 867 |
| 443 | 20231016 | 120400 | 8971343800 | 23500 | 23550 | 23600 | 23500 | 797 |
| 444 | 20231016 | 120300 | 8952580300 | 23600 | 23600 | 23600 | 23550 | 276 |
| 445 | 20231016 | 120200 | 8946068800 | 23600 | 23550 | 23600 | 23550 | 36 |
| 446 | 20231016 | 120100 | 8945220650 | 23550 | 23600 | 23600 | 23500 | 420 |
| 447 | 20231016 | 120000 | 8935330600 | 23600 | 23650 | 23650 | 23500 | 3045 |
| 448 | 20231016 | 115900 | 8863658200 | 23600 | 23650 | 23650 | 23550 | 148 |
| 449 | 20231016 | 115800 | 8860165200 | 23650 | 23600 | 23650 | 23550 | 842 |
| 450 | 20231016 | 115700 | 8840294900 | 23600 | 23650 | 23650 | 23600 | 696 |
| 451 | 20231016 | 115600 | 8823841250 | 23650 | 23600 | 23650 | 23600 | 121 |
| 452 | 20231016 | 115500 | 8820981450 | 23650 | 23600 | 23650 | 23600 | 35 |
| 453 | 20231016 | 115400 | 8820155150 | 23650 | 23600 | 23650 | 23600 | 1338 |
| 454 | 20231016 | 115300 | 8788562250 | 23650 | 23650 | 23650 | 23600 | 528 |
| 455 | 20231016 | 115200 | 8776076400 | 23650 | 23550 | 23650 | 23550 | 1287 |
| 456 | 20231016 | 115100 | 8745657700 | 23600 | 23550 | 23600 | 23500 | 2298 |
| 457 | 20231016 | 115000 | 8691476900 | 23550 | 23500 | 23550 | 23500 | 186 |
| 458 | 20231016 | 114900 | 8687102000 | 23500 | 23500 | 23550 | 23500 | 3869 |
| 459 | 20231016 | 114800 | 8596173750 | 23550 | 23550 | 23550 | 23500 | 300 |
| 460 | 20231016 | 114700 | 8589112050 | 23600 | 23600 | 23600 | 23550 | 314 |
| 461 | 20231016 | 114600 | 8581717250 | 23550 | 23600 | 23600 | 23550 | 195 |
| 462 | 20231016 | 114500 | 8577122400 | 23600 | 23550 | 23600 | 23500 | 175 |
| 463 | 20231016 | 114400 | 8572999350 | 23500 | 23500 | 23550 | 23500 | 228 |
| 464 | 20231016 | 114300 | 8567638550 | 23500 | 23600 | 23600 | 23500 | 180 |
| 465 | 20231016 | 114200 | 8563401800 | 23550 | 23550 | 23600 | 23550 | 513 |
| 466 | 20231016 | 114100 | 8551314000 | 23550 | 23550 | 23600 | 23500 | 601 |
| 467 | 20231016 | 114000 | 8537160450 | 23550 | 23600 | 23600 | 23550 | 636 |
| 468 | 20231016 | 113900 | 8522170100 | 23600 | 23600 | 23600 | 23550 | 1114 |
| 469 | 20231016 | 113800 | 8495930150 | 23550 | 23600 | 23600 | 23550 | 510 |
| 470 | 20231016 | 113700 | 8483906500 | 23600 | 23550 | 23600 | 23550 | 71 |
| 471 | 20231016 | 113600 | 8482234050 | 23600 | 23600 | 23600 | 23550 | 229 |
| 472 | 20231016 | 113500 | 8476834300 | 23550 | 23600 | 23600 | 23550 | 352 |
| 473 | 20231016 | 113400 | 8468540900 | 23600 | 23600 | 23600 | 23550 | 91 |
| 474 | 20231016 | 113300 | 8466394500 | 23550 | 23600 | 23600 | 23550 | 252 |
| 475 | 20231016 | 113200 | 8460452850 | 23550 | 23550 | 23600 | 23550 | 143 |
| 476 | 20231016 | 113100 | 8457084950 | 23550 | 23600 | 23600 | 23550 | 653 |
| 477 | 20231016 | 113000 | 8441704200 | 23550 | 23550 | 23550 | 23500 | 1239 |
| 478 | 20231016 | 112900 | 8412578650 | 23600 | 23550 | 23600 | 23550 | 3778 |
| 479 | 20231016 | 112800 | 8323591850 | 23550 | 23550 | 23600 | 23550 | 240 |
| 480 | 20231016 | 112700 | 8317934100 | 23550 | 23600 | 23600 | 23550 | 422 |
| 481 | 20231016 | 112600 | 8307985500 | 23600 | 23600 | 23600 | 23550 | 211 |
| 482 | 20231016 | 112500 | 8303015950 | 23550 | 23550 | 23600 | 23550 | 562 |
| 483 | 20231016 | 112400 | 8289778250 | 23550 | 23600 | 23600 | 23550 | 451 |
| 484 | 20231016 | 112300 | 8279147800 | 23600 | 23550 | 23600 | 23550 | 91 |
| 485 | 20231016 | 112200 | 8277003800 | 23550 | 23550 | 23600 | 23500 | 768 |
| 486 | 20231016 | 112100 | 8258906750 | 23550 | 23550 | 23600 | 23550 | 597 |
| 487 | 20231016 | 112000 | 8244840450 | 23550 | 23600 | 23600 | 23550 | 86 |
| 488 | 20231016 | 111900 | 8242814250 | 23550 | 23600 | 23600 | 23550 | 616 |
| 489 | 20231016 | 111800 | 8228305800 | 23600 | 23600 | 23650 | 23550 | 778 |
| 490 | 20231016 | 111700 | 8209951600 | 23650 | 23600 | 23650 | 23500 | 228 |
| 491 | 20231016 | 111600 | 8204572150 | 23650 | 23600 | 23650 | 23500 | 1959 |
| 492 | 20231016 | 111500 | 8158465800 | 23600 | 23600 | 23600 | 23550 | 190 |
| 493 | 20231016 | 111400 | 8153983350 | 23550 | 23600 | 23650 | 23550 | 1537 |
| 494 | 20231016 | 111300 | 8117781050 | 23550 | 23550 | 23600 | 23500 | 258 |
| 495 | 20231016 | 111200 | 8111707000 | 23650 | 23600 | 23650 | 23550 | 1453 |
| 496 | 20231016 | 111100 | 8077415950 | 23600 | 23500 | 23600 | 23450 | 2793 |
| 497 | 20231016 | 111000 | 8011762950 | 23500 | 23550 | 23600 | 23500 | 1910 |
| 498 | 20231016 | 110900 | 7966855700 | 23550 | 23550 | 23600 | 23550 | 1314 |
| 499 | 20231016 | 110800 | 7935902550 | 23500 | 23600 | 23600 | 23500 | 2333 |
| 500 | 20231016 | 110700 | 7880936300 | 23600 | 23500 | 23650 | 23500 | 3250 |
| 501 | 20231016 | 110600 | 7804348350 | 23500 | 23550 | 23600 | 23500 | 8921 |
| 502 | 20231016 | 110500 | 7594502950 | 23550 | 23550 | 23600 | 23550 | 566 |
| 503 | 20231016 | 110400 | 7581166500 | 23600 | 23650 | 23650 | 23550 | 2354 |
| 504 | 20231016 | 110300 | 7525677850 | 23600 | 23650 | 23700 | 23600 | 7017 |
| 505 | 20231016 | 110200 | 7359965350 | 23650 | 23650 | 23700 | 23650 | 649 |
| 506 | 20231016 | 110100 | 7344608450 | 23700 | 23650 | 23700 | 23650 | 873 |
| 507 | 20231016 | 110000 | 7323961500 | 23650 | 23700 | 23700 | 23650 | 1090 |
| 508 | 20231016 | 105900 | 7298163400 | 23650 | 23650 | 23700 | 23650 | 1787 |
| 509 | 20231016 | 105800 | 7255892000 | 23700 | 23700 | 23700 | 23650 | 1958 |
| 510 | 20231016 | 105700 | 7209562200 | 23700 | 23700 | 23750 | 23650 | 1746 |
| 511 | 20231016 | 105600 | 7168196250 | 23700 | 23650 | 23700 | 23650 | 738 |
| 512 | 20231016 | 105500 | 7150713650 | 23700 | 23650 | 23700 | 23650 | 987 |
| 513 | 20231016 | 105400 | 7127365550 | 23650 | 23650 | 23700 | 23650 | 542 |
| 514 | 20231016 | 105300 | 7114546950 | 23650 | 23700 | 23700 | 23650 | 2705 |
| 515 | 20231016 | 105200 | 7050567000 | 23700 | 23750 | 23750 | 23650 | 2135 |
| 516 | 20231016 | 105100 | 6999978300 | 23750 | 23750 | 23750 | 23700 | 638 |
| 517 | 20231016 | 105000 | 6984849150 | 23750 | 23700 | 23750 | 23700 | 1790 |
| 518 | 20231016 | 104900 | 6942418700 | 23750 | 23700 | 23750 | 23700 | 1099 |
| 519 | 20231016 | 104800 | 6916333450 | 23750 | 23750 | 23750 | 23700 | 164 |
| 520 | 20231016 | 104700 | 6912444800 | 23750 | 23750 | 23800 | 23750 | 1951 |
| 521 | 20231016 | 104600 | 6866107050 | 23750 | 23750 | 23800 | 23750 | 2145 |
| 522 | 20231016 | 104500 | 6815160850 | 23750 | 23800 | 23800 | 23750 | 712 |
| 523 | 20231016 | 104400 | 6798237900 | 23750 | 23750 | 23800 | 23750 | 333 |
| 524 | 20231016 | 104300 | 6790314150 | 23800 | 23800 | 23850 | 23750 | 1731 |
| 525 | 20231016 | 104200 | 6749113250 | 23800 | 23750 | 23800 | 23750 | 949 |
| 526 | 20231016 | 104100 | 6726562200 | 23750 | 23750 | 23800 | 23700 | 670 |
| 527 | 20231016 | 104000 | 6710648350 | 23700 | 23750 | 23750 | 23700 | 960 |
| 528 | 20231016 | 103900 | 6687856100 | 23750 | 23750 | 23800 | 23750 | 881 |
| 529 | 20231016 | 103800 | 6666926950 | 23750 | 23750 | 23800 | 23750 | 2502 |
| 530 | 20231016 | 103700 | 6607504100 | 23750 | 23750 | 23750 | 23700 | 835 |
| 531 | 20231016 | 103600 | 6587676900 | 23750 | 23800 | 23800 | 23750 | 284 |
| 532 | 20231016 | 103500 | 6580924850 | 23750 | 23800 | 23800 | 23700 | 776 |
| 533 | 20231016 | 103400 | 6562507600 | 23700 | 23750 | 24000 | 23650 | 4870 |
| 534 | 20231016 | 103300 | 6446805750 | 23750 | 23850 | 23900 | 23750 | 6274 |
| 535 | 20231016 | 103200 | 6297541950 | 23850 | 23850 | 23900 | 23800 | 4401 |
| 536 | 20231016 | 103100 | 6192662350 | 23850 | 23900 | 23950 | 23850 | 2699 |
| 537 | 20231016 | 103000 | 6128179500 | 23900 | 23900 | 23900 | 23850 | 4004 |
| 538 | 20231016 | 102900 | 6032649400 | 24000 | 23900 | 24000 | 23850 | 2458 |
| 539 | 20231016 | 102800 | 5973975100 | 23850 | 24000 | 24050 | 23850 | 2607 |
| 540 | 20231016 | 102700 | 5911585050 | 24000 | 23950 | 24000 | 23950 | 340 |
| 541 | 20231016 | 102600 | 5903441300 | 23950 | 24000 | 24050 | 23850 | 4333 |
| 542 | 20231016 | 102500 | 5799655000 | 24050 | 23950 | 24050 | 23900 | 802 |
| 543 | 20231016 | 102400 | 5780421450 | 23950 | 23950 | 23950 | 23900 | 1915 |
| 544 | 20231016 | 102300 | 5734631600 | 23900 | 23900 | 23950 | 23850 | 3034 |
| 545 | 20231016 | 102200 | 5662177300 | 23850 | 23950 | 23950 | 23850 | 6396 |
| 546 | 20231016 | 102100 | 5509310500 | 24000 | 24050 | 24050 | 23950 | 13325 |
| 547 | 20231016 | 102000 | 5189680250 | 24050 | 24050 | 24100 | 24000 | 10647 |
| 548 | 20231016 | 101900 | 4933758050 | 24050 | 24100 | 24100 | 24050 | 1834 |
| 549 | 20231016 | 101800 | 4889637650 | 24100 | 24150 | 24150 | 24050 | 2373 |
| 550 | 20231016 | 101700 | 4832478200 | 24150 | 24150 | 24200 | 24100 | 530 |
| 551 | 20231016 | 101600 | 4819685800 | 24150 | 24100 | 24150 | 24100 | 6021 |
| 552 | 20231016 | 101500 | 4674575050 | 24100 | 24150 | 24200 | 24100 | 773 |
| 553 | 20231016 | 101400 | 4655898500 | 24200 | 24200 | 24200 | 24100 | 1214 |
| 554 | 20231016 | 101300 | 4626582600 | 24200 | 24200 | 24200 | 24150 | 903 |
| 555 | 20231016 | 101200 | 4604772150 | 24200 | 24150 | 24200 | 24150 | 712 |
| 556 | 20231016 | 101100 | 4587549950 | 24200 | 24200 | 24200 | 24150 | 4496 |
| 557 | 20231016 | 101000 | 4478965200 | 24200 | 24200 | 24200 | 24150 | 309 |
| 558 | 20231016 | 100900 | 4471500100 | 24200 | 24200 | 24200 | 24150 | 1116 |
| 559 | 20231016 | 100800 | 4444545100 | 24200 | 24200 | 24200 | 24150 | 184 |
| 560 | 20231016 | 100700 | 4440094200 | 24200 | 24200 | 24200 | 24150 | 495 |
| 561 | 20231016 | 100600 | 4428133650 | 24150 | 24100 | 24200 | 24100 | 4622 |
| 562 | 20231016 | 100500 | 4316510500 | 24150 | 24100 | 24150 | 24100 | 351 |
| 563 | 20231016 | 100400 | 4308048650 | 24150 | 24100 | 24150 | 24100 | 1529 |
| 564 | 20231016 | 100300 | 4271146600 | 24100 | 24200 | 24200 | 24100 | 2385 |
| 565 | 20231016 | 100200 | 4213598250 | 24200 | 24150 | 24200 | 24150 | 806 |
| 566 | 20231016 | 100100 | 4194131100 | 24100 | 24200 | 24200 | 24100 | 1312 |
| 567 | 20231016 | 100000 | 4162441900 | 24250 | 24200 | 24250 | 24150 | 1106 |
| 568 | 20231016 | 095900 | 4135656000 | 24200 | 24250 | 24250 | 24200 | 186 |
| 569 | 20231016 | 095800 | 4131153300 | 24250 | 24250 | 24300 | 24250 | 2130 |
| 570 | 20231016 | 095700 | 4079500150 | 24300 | 24250 | 24300 | 24250 | 699 |
| 571 | 20231016 | 095600 | 4062523000 | 24250 | 24300 | 24350 | 24250 | 498 |
| 572 | 20231016 | 095500 | 4050430700 | 24350 | 24250 | 24350 | 24200 | 2014 |
| 573 | 20231016 | 095400 | 4001517900 | 24250 | 24300 | 24300 | 24150 | 3094 |
| 574 | 20231016 | 095300 | 3926755650 | 24250 | 24300 | 24300 | 24250 | 794 |
| 575 | 20231016 | 095200 | 3907475550 | 24350 | 24300 | 24350 | 24250 | 440 |
| 576 | 20231016 | 095100 | 3896790900 | 24300 | 24250 | 24350 | 24200 | 1421 |
| 577 | 20231016 | 095000 | 3862299050 | 24250 | 24150 | 24250 | 24150 | 2187 |
| 578 | 20231016 | 094900 | 3809434050 | 24200 | 24100 | 24300 | 24100 | 6398 |
| 579 | 20231016 | 094800 | 3654871000 | 24150 | 24200 | 24200 | 24150 | 2614 |
| 580 | 20231016 | 094700 | 3591739850 | 24150 | 24250 | 24250 | 24150 | 8251 |
| 581 | 20231016 | 094600 | 3392213800 | 24250 | 24350 | 24350 | 24250 | 1009 |
| 582 | 20231016 | 094500 | 3367728650 | 24250 | 24350 | 24400 | 24200 | 4666 |
| 583 | 20231016 | 094400 | 3254496300 | 24350 | 24350 | 24400 | 24350 | 1263 |
| 584 | 20231016 | 094300 | 3223729900 | 24350 | 24300 | 24350 | 24300 | 412 |
| 585 | 20231016 | 094200 | 3213714900 | 24250 | 24300 | 24350 | 24250 | 1196 |
| 586 | 20231016 | 094100 | 3184671050 | 24300 | 24350 | 24400 | 24250 | 2484 |
| 587 | 20231016 | 094000 | 3124310750 | 24350 | 24350 | 24400 | 24300 | 1602 |
| 588 | 20231016 | 093900 | 3085357800 | 24300 | 24450 | 24450 | 24300 | 2312 |
| 589 | 20231016 | 093800 | 3029011150 | 24400 | 24450 | 24500 | 24400 | 553 |
| 590 | 20231016 | 093700 | 3015489950 | 24450 | 24600 | 24600 | 24450 | 2421 |
| 591 | 20231016 | 093600 | 2956123200 | 24600 | 24600 | 24600 | 24550 | 530 |
| 592 | 20231016 | 093500 | 2943091650 | 24600 | 24600 | 24600 | 24550 | 268 |
| 593 | 20231016 | 093400 | 2936504650 | 24600 | 24600 | 24650 | 24550 | 2623 |
| 594 | 20231016 | 093300 | 2871952700 | 24600 | 24400 | 24600 | 24400 | 3683 |
| 595 | 20231016 | 093200 | 2781670400 | 24400 | 24400 | 24450 | 24350 | 1065 |
| 596 | 20231016 | 093100 | 2755679200 | 24400 | 24350 | 24400 | 24300 | 906 |
| 597 | 20231016 | 093000 | 2733624850 | 24350 | 24400 | 24400 | 24350 | 1654 |
| 598 | 20231016 | 092900 | 2693329750 | 24400 | 24450 | 24450 | 24350 | 1228 |
| 599 | 20231016 | 092800 | 2663369600 | 24400 | 24400 | 24400 | 24350 | 126 |
| 600 | 20231016 | 092700 | 2660296700 | 24400 | 24400 | 24400 | 24350 | 313 |
| 601 | 20231016 | 092600 | 2652665550 | 24400 | 24400 | 24500 | 24400 | 2837 |
| 602 | 20231016 | 092500 | 2583372200 | 24400 | 24400 | 24450 | 24400 | 151 |
| 603 | 20231016 | 092400 | 2579685600 | 24400 | 24450 | 24450 | 24350 | 626 |
| 604 | 20231016 | 092300 | 2564400400 | 24450 | 24400 | 24450 | 24350 | 949 |
| 605 | 20231016 | 092200 | 2541242050 | 24400 | 24250 | 24400 | 24250 | 626 |
| 606 | 20231016 | 092100 | 2525997100 | 24300 | 24300 | 24300 | 24250 | 4265 |
| 607 | 20231016 | 092000 | 2422397450 | 24300 | 24350 | 24400 | 24300 | 2350 |
| 608 | 20231016 | 091900 | 2365178300 | 24350 | 24350 | 24400 | 24300 | 884 |
| 609 | 20231016 | 091800 | 2343655600 | 24450 | 24400 | 24500 | 24300 | 4859 |
| 610 | 20231016 | 091700 | 2225239600 | 24400 | 24450 | 24450 | 24400 | 882 |
| 611 | 20231016 | 091600 | 2203678900 | 24450 | 24500 | 24500 | 24400 | 3423 |
| 612 | 20231016 | 091500 | 2119920650 | 24500 | 24500 | 24550 | 24450 | 4378 |
| 613 | 20231016 | 091400 | 2012600950 | 24500 | 24400 | 24500 | 24400 | 1899 |
| 614 | 20231016 | 091300 | 1966187050 | 24400 | 24400 | 24450 | 24400 | 2911 |
| 615 | 20231016 | 091200 | 1895114650 | 24400 | 24250 | 24450 | 24200 | 2218 |
| 616 | 20231016 | 091100 | 1841040450 | 24300 | 24200 | 24300 | 24200 | 2273 |
| 617 | 20231016 | 091000 | 1785864500 | 24250 | 24150 | 24250 | 24150 | 3804 |
| 618 | 20231016 | 090900 | 1693805100 | 24200 | 24150 | 24200 | 24100 | 6459 |
| 619 | 20231016 | 090800 | 1537788150 | 24200 | 24300 | 24350 | 24150 | 6397 |
| 620 | 20231016 | 090700 | 1382863850 | 24350 | 24350 | 24450 | 24300 | 4315 |
| 621 | 20231016 | 090600 | 1277755150 | 24350 | 24300 | 24400 | 24300 | 1250 |
| 622 | 20231016 | 090500 | 1247342400 | 24300 | 24150 | 24400 | 24150 | 5870 |
| 623 | 20231016 | 090400 | 1104948250 | 24200 | 24250 | 24250 | 24150 | 4702 |
| 624 | 20231016 | 090300 | 991128500 | 24250 | 24350 | 24350 | 24200 | 5042 |
| 625 | 20231016 | 090200 | 868747100 | 24350 | 24350 | 24500 | 24250 | 7712 |
| 626 | 20231016 | 090100 | 681183450 | 24400 | 24600 | 24600 | 24350 | 15490 |
| 627 | 20231016 | 090000 | 302636450 | 24550 | 24600 | 24600 | 24500 | 11919 |