33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 3 | 20231020 | 190300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20231020 | 190200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20231020 | 190100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20231020 | 190000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20231020 | 185900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20231020 | 185800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20231020 | 185700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20231020 | 185600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20231020 | 185500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20231020 | 185400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20231020 | 185300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20231020 | 185200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20231020 | 185100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20231020 | 185000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20231020 | 184900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20231020 | 184800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20231020 | 184700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20231020 | 184600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20231020 | 184500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20231020 | 184400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20231020 | 184300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20231020 | 184200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20231020 | 184100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20231020 | 184000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20231020 | 183900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20231020 | 183800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20231020 | 183700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20231020 | 183600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20231020 | 183500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20231020 | 183400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 33 | 20231020 | 183300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20231020 | 183200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20231020 | 183100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20231020 | 183000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20231020 | 182900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20231020 | 182800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20231020 | 182700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20231020 | 182600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20231020 | 182500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20231020 | 182400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20231020 | 182300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20231020 | 182200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20231020 | 182100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20231020 | 182000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20231020 | 181900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20231020 | 181800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20231020 | 181700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20231020 | 181600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20231020 | 181500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20231020 | 181400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20231020 | 181300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20231020 | 181200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20231020 | 181100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20231020 | 181000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20231020 | 180900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20231020 | 180800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20231020 | 180700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20231020 | 180600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20231020 | 180500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20231020 | 180400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 63 | 20231020 | 180300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20231020 | 180200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20231020 | 180100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20231020 | 180000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20231020 | 175900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20231020 | 175800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20231020 | 175700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20231020 | 175600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20231020 | 175500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20231020 | 175400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20231020 | 175300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20231020 | 175200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20231020 | 175100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20231020 | 175000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20231020 | 174900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20231020 | 174800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20231020 | 174700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20231020 | 174600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20231020 | 174500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20231020 | 174400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20231020 | 174300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20231020 | 174200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20231020 | 174100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20231020 | 174000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20231020 | 173900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20231020 | 173800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20231020 | 173700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20231020 | 173600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20231020 | 173500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20231020 | 173400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 93 | 20231020 | 173300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20231020 | 173200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20231020 | 173100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20231020 | 173000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20231020 | 172900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20231020 | 172800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20231020 | 172700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20231020 | 172600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20231020 | 172500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20231020 | 172400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20231020 | 172300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20231020 | 172200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20231020 | 172100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20231020 | 172000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20231020 | 171900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20231020 | 171800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20231020 | 171700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20231020 | 171600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20231020 | 171500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20231020 | 171400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20231020 | 171300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20231020 | 171200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20231020 | 171100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20231020 | 171000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20231020 | 170900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20231020 | 170800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20231020 | 170700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20231020 | 170600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20231020 | 170500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20231020 | 170400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 123 | 20231020 | 170300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20231020 | 170200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20231020 | 170100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20231020 | 170000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20231020 | 165900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20231020 | 165800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20231020 | 165700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20231020 | 165600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20231020 | 165500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20231020 | 165400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20231020 | 165300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20231020 | 165200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20231020 | 165100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20231020 | 165000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20231020 | 164900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20231020 | 164800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20231020 | 164700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20231020 | 164600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20231020 | 164500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20231020 | 164400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20231020 | 164300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20231020 | 164200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20231020 | 164100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20231020 | 164000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20231020 | 163900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20231020 | 163800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20231020 | 163700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20231020 | 163600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20231020 | 163500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20231020 | 163400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 153 | 20231020 | 163300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20231020 | 163200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20231020 | 163100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20231020 | 163000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20231020 | 162900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20231020 | 162800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20231020 | 162700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20231020 | 162600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20231020 | 162500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20231020 | 162400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20231020 | 162300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20231020 | 162200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20231020 | 162100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20231020 | 162000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20231020 | 161900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20231020 | 161800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20231020 | 161700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20231020 | 161600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20231020 | 161500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20231020 | 161400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20231020 | 161300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20231020 | 161200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20231020 | 161100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20231020 | 161000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20231020 | 160900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20231020 | 160800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20231020 | 160700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20231020 | 160600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20231020 | 160500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20231020 | 160400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 183 | 20231020 | 160300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20231020 | 160200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20231020 | 160100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20231020 | 160000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20231020 | 155900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20231020 | 155800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20231020 | 155700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20231020 | 155600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20231020 | 155500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20231020 | 155400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20231020 | 155300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20231020 | 155200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20231020 | 155100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20231020 | 155000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20231020 | 154900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20231020 | 154800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20231020 | 154700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20231020 | 154600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20231020 | 154500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20231020 | 154400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20231020 | 154300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20231020 | 154200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20231020 | 154100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20231020 | 154000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20231020 | 153900 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20231020 | 153800 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20231020 | 153700 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20231020 | 153600 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20231020 | 153500 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20231020 | 153400 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 213 | 20231020 | 153300 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20231020 | 153200 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20231020 | 153100 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20231020 | 153000 | 26411828300 | 28550 | 28550 | 28550 | 28550 | 19905 |
| 217 | 20231020 | 152900 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20231020 | 152800 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20231020 | 152700 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20231020 | 152600 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20231020 | 152500 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20231020 | 152400 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20231020 | 152300 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20231020 | 152200 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20231020 | 152100 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20231020 | 152000 | 25843540550 | 28550 | 28550 | 28550 | 28550 | 0 |
| 227 | 20231020 | 151900 | 25843540550 | 28550 | 28650 | 28650 | 28550 | 2818 |
| 228 | 20231020 | 151800 | 25762893550 | 28650 | 28650 | 28650 | 28600 | 1057 |
| 229 | 20231020 | 151700 | 25732642250 | 28600 | 28600 | 28650 | 28600 | 1739 |
| 230 | 20231020 | 151600 | 25682863650 | 28600 | 28650 | 28650 | 28600 | 1123 |
| 231 | 20231020 | 151500 | 25650726550 | 28650 | 28550 | 28650 | 28550 | 4235 |
| 232 | 20231020 | 151400 | 25529634200 | 28600 | 28550 | 28600 | 28550 | 1129 |
| 233 | 20231020 | 151300 | 25497398850 | 28550 | 28600 | 28600 | 28550 | 1487 |
| 234 | 20231020 | 151200 | 25454939150 | 28550 | 28450 | 28600 | 28450 | 2977 |
| 235 | 20231020 | 151100 | 25370092050 | 28450 | 28600 | 28600 | 28300 | 12530 |
| 236 | 20231020 | 151000 | 25014196450 | 28600 | 28500 | 28600 | 28500 | 3684 |
| 237 | 20231020 | 150900 | 24909028900 | 28550 | 28500 | 28550 | 28500 | 2737 |
| 238 | 20231020 | 150800 | 24831006150 | 28550 | 28500 | 28550 | 28400 | 12049 |
| 239 | 20231020 | 150700 | 24487849550 | 28500 | 28600 | 28600 | 28450 | 8157 |
| 240 | 20231020 | 150600 | 24255483250 | 28600 | 28550 | 28600 | 28500 | 2445 |
| 241 | 20231020 | 150500 | 24185667850 | 28550 | 28600 | 28600 | 28500 | 2915 |
| 242 | 20231020 | 150400 | 24102430050 | 28600 | 28700 | 28700 | 28450 | 21061 |
| 243 | 20231020 | 150300 | 23501467200 | 28700 | 28650 | 28750 | 28600 | 3508 |
| 244 | 20231020 | 150200 | 23400908250 | 28650 | 28700 | 28700 | 28600 | 1922 |
| 245 | 20231020 | 150100 | 23345825950 | 28700 | 28700 | 28700 | 28650 | 821 |
| 246 | 20231020 | 150000 | 23322266700 | 28700 | 28600 | 28750 | 28600 | 5579 |
| 247 | 20231020 | 145900 | 23162427850 | 28650 | 28700 | 28700 | 28600 | 3702 |
| 248 | 20231020 | 145800 | 23056360350 | 28650 | 28650 | 28700 | 28650 | 421 |
| 249 | 20231020 | 145700 | 23044294850 | 28650 | 28750 | 28750 | 28650 | 2757 |
| 250 | 20231020 | 145600 | 22965149850 | 28800 | 28750 | 28800 | 28750 | 728 |
| 251 | 20231020 | 145500 | 22944216250 | 28750 | 28650 | 28750 | 28650 | 7428 |
| 252 | 20231020 | 145400 | 22730729100 | 28700 | 28800 | 28800 | 28700 | 8893 |
| 253 | 20231020 | 145300 | 22475073300 | 28850 | 28850 | 28850 | 28800 | 416 |
| 254 | 20231020 | 145200 | 22463085150 | 28800 | 28800 | 28850 | 28800 | 1268 |
| 255 | 20231020 | 145100 | 22426564350 | 28850 | 28850 | 28850 | 28800 | 728 |
| 256 | 20231020 | 145000 | 22405579050 | 28850 | 28900 | 28950 | 28800 | 2210 |
| 257 | 20231020 | 144900 | 22341784450 | 28900 | 28900 | 28950 | 28900 | 878 |
| 258 | 20231020 | 144800 | 22316409600 | 28950 | 28900 | 28950 | 28900 | 58 |
| 259 | 20231020 | 144700 | 22314730600 | 28900 | 28900 | 28950 | 28900 | 387 |
| 260 | 20231020 | 144600 | 22303543000 | 28900 | 28950 | 28950 | 28900 | 444 |
| 261 | 20231020 | 144500 | 22290697900 | 28950 | 28900 | 28950 | 28900 | 382 |
| 262 | 20231020 | 144400 | 22279646550 | 28850 | 28800 | 28950 | 28800 | 7917 |
| 263 | 20231020 | 144300 | 22051173750 | 28800 | 28800 | 28850 | 28800 | 1356 |
| 264 | 20231020 | 144200 | 22012119250 | 28850 | 28800 | 28850 | 28800 | 477 |
| 265 | 20231020 | 144100 | 21998381600 | 28800 | 28850 | 28900 | 28800 | 3240 |
| 266 | 20231020 | 144000 | 21904963350 | 28850 | 28850 | 28850 | 28850 | 1741 |
| 267 | 20231020 | 143900 | 21854735500 | 28900 | 28900 | 28950 | 28850 | 1922 |
| 268 | 20231020 | 143800 | 21799196950 | 28900 | 28950 | 28950 | 28900 | 1501 |
| 269 | 20231020 | 143700 | 21755767250 | 28950 | 29000 | 29000 | 28950 | 682 |
| 270 | 20231020 | 143600 | 21736019350 | 29000 | 28950 | 29000 | 28900 | 5867 |
| 271 | 20231020 | 143500 | 21565964950 | 29000 | 29000 | 29000 | 28900 | 3031 |
| 272 | 20231020 | 143400 | 21478203000 | 29000 | 29050 | 29050 | 28900 | 5659 |
| 273 | 20231020 | 143300 | 21314146600 | 29050 | 29050 | 29050 | 29050 | 472 |
| 274 | 20231020 | 143200 | 21300435000 | 29100 | 29050 | 29100 | 29050 | 1184 |
| 275 | 20231020 | 143100 | 21266036750 | 29050 | 29150 | 29150 | 29050 | 2780 |
| 276 | 20231020 | 143000 | 21185150550 | 29150 | 29100 | 29150 | 29100 | 569 |
| 277 | 20231020 | 142900 | 21168564800 | 29150 | 29100 | 29150 | 29100 | 900 |
| 278 | 20231020 | 142800 | 21142358300 | 29150 | 29100 | 29150 | 29100 | 389 |
| 279 | 20231020 | 142700 | 21131020950 | 29100 | 29100 | 29100 | 29100 | 215 |
| 280 | 20231020 | 142600 | 21124764450 | 29100 | 29200 | 29200 | 29100 | 4440 |
| 281 | 20231020 | 142500 | 20995254000 | 29200 | 29250 | 29250 | 29200 | 758 |
| 282 | 20231020 | 142400 | 20973084350 | 29250 | 29200 | 29250 | 29200 | 500 |
| 283 | 20231020 | 142300 | 20958482400 | 29200 | 29250 | 29250 | 29200 | 2097 |
| 284 | 20231020 | 142200 | 20897206350 | 29200 | 29250 | 29250 | 29200 | 1682 |
| 285 | 20231020 | 142100 | 20848026400 | 29200 | 29150 | 29250 | 29150 | 3527 |
| 286 | 20231020 | 142000 | 20745048250 | 29150 | 29150 | 29200 | 29100 | 1745 |
| 287 | 20231020 | 141900 | 20694174850 | 29150 | 29050 | 29150 | 29050 | 4577 |
| 288 | 20231020 | 141800 | 20561154450 | 29050 | 29050 | 29050 | 29000 | 916 |
| 289 | 20231020 | 141700 | 20534555200 | 29050 | 29050 | 29050 | 29000 | 371 |
| 290 | 20231020 | 141600 | 20523782650 | 29000 | 29050 | 29050 | 29000 | 966 |
| 291 | 20231020 | 141500 | 20495761900 | 29050 | 29050 | 29050 | 29000 | 9572 |
| 292 | 20231020 | 141400 | 20217869350 | 29000 | 29050 | 29050 | 29000 | 401 |
| 293 | 20231020 | 141300 | 20206221750 | 29050 | 29050 | 29050 | 29000 | 307 |
| 294 | 20231020 | 141200 | 20197303750 | 29050 | 29000 | 29050 | 29000 | 1241 |
| 295 | 20231020 | 141100 | 20161299250 | 29050 | 29050 | 29050 | 29000 | 1234 |
| 296 | 20231020 | 141000 | 20125488300 | 29050 | 29050 | 29050 | 29000 | 895 |
| 297 | 20231020 | 140900 | 20099490700 | 29050 | 29050 | 29050 | 29000 | 377 |
| 298 | 20231020 | 140800 | 20088540850 | 29050 | 29050 | 29050 | 29000 | 1033 |
| 299 | 20231020 | 140700 | 20058536800 | 29050 | 29050 | 29050 | 29000 | 432 |
| 300 | 20231020 | 140600 | 20045992200 | 29050 | 29050 | 29050 | 29000 | 335 |
| 301 | 20231020 | 140500 | 20036262700 | 29000 | 29050 | 29050 | 29000 | 274 |
| 302 | 20231020 | 140400 | 20028303500 | 29050 | 29000 | 29050 | 29000 | 264 |
| 303 | 20231020 | 140300 | 20020638350 | 29050 | 29050 | 29100 | 29000 | 3158 |
| 304 | 20231020 | 140200 | 19928997850 | 29050 | 29050 | 29100 | 29050 | 1283 |
| 305 | 20231020 | 140100 | 19891726550 | 29050 | 29050 | 29100 | 29050 | 500 |
| 306 | 20231020 | 140000 | 19877197400 | 29050 | 29050 | 29100 | 29050 | 269 |
| 307 | 20231020 | 135900 | 19869380000 | 29100 | 29150 | 29150 | 29050 | 2767 |
| 308 | 20231020 | 135800 | 19788905200 | 29150 | 29100 | 29150 | 29100 | 255 |
| 309 | 20231020 | 135700 | 19781482550 | 29100 | 29150 | 29150 | 29100 | 2283 |
| 310 | 20231020 | 135600 | 19714933600 | 29100 | 29200 | 29200 | 29100 | 1952 |
| 311 | 20231020 | 135500 | 19657980600 | 29150 | 29200 | 29200 | 29150 | 185 |
| 312 | 20231020 | 135400 | 19652578850 | 29150 | 29250 | 29250 | 29150 | 2610 |
| 313 | 20231020 | 135300 | 19576372850 | 29250 | 29200 | 29250 | 29150 | 2327 |
| 314 | 20231020 | 135200 | 19508403200 | 29150 | 29150 | 29200 | 29150 | 1082 |
| 315 | 20231020 | 135100 | 19476833000 | 29150 | 29200 | 29200 | 29100 | 407 |
| 316 | 20231020 | 135000 | 19464976550 | 29200 | 29050 | 29200 | 29000 | 5507 |
| 317 | 20231020 | 134900 | 19304883250 | 29050 | 29100 | 29100 | 29050 | 1493 |
| 318 | 20231020 | 134800 | 19261475700 | 29100 | 29050 | 29100 | 29050 | 19 |
| 319 | 20231020 | 134700 | 19260923600 | 29050 | 29100 | 29150 | 29050 | 2645 |
| 320 | 20231020 | 134600 | 19183988600 | 29100 | 29150 | 29150 | 29100 | 1460 |
| 321 | 20231020 | 134500 | 19141487850 | 29150 | 29150 | 29150 | 29150 | 350 |
| 322 | 20231020 | 134400 | 19131285350 | 29150 | 29100 | 29150 | 29100 | 1527 |
| 323 | 20231020 | 134300 | 19086796950 | 29100 | 29100 | 29150 | 29100 | 371 |
| 324 | 20231020 | 134200 | 19075987550 | 29100 | 29250 | 29250 | 29100 | 3356 |
| 325 | 20231020 | 134100 | 18978088450 | 29250 | 29200 | 29250 | 29200 | 1941 |
| 326 | 20231020 | 134000 | 18921390700 | 29200 | 29250 | 29250 | 29100 | 1230 |
| 327 | 20231020 | 133900 | 18885436800 | 29250 | 29150 | 29250 | 29150 | 4976 |
| 328 | 20231020 | 133800 | 18740238250 | 29150 | 29100 | 29150 | 29100 | 693 |
| 329 | 20231020 | 133700 | 18720067450 | 29100 | 29150 | 29150 | 29100 | 4954 |
| 330 | 20231020 | 133600 | 18575891700 | 29150 | 29150 | 29200 | 29100 | 654 |
| 331 | 20231020 | 133500 | 18556828000 | 29150 | 29200 | 29250 | 29150 | 856 |
| 332 | 20231020 | 133400 | 18531848250 | 29200 | 29250 | 29300 | 29200 | 10175 |
| 333 | 20231020 | 133300 | 18234307350 | 29200 | 29100 | 29200 | 29100 | 10788 |
| 334 | 20231020 | 133200 | 17919680700 | 29150 | 29100 | 29150 | 29050 | 3497 |
| 335 | 20231020 | 133100 | 17817919900 | 29100 | 29050 | 29100 | 29050 | 1754 |
| 336 | 20231020 | 133000 | 17766943400 | 29050 | 28950 | 29050 | 28950 | 2746 |
| 337 | 20231020 | 132900 | 17687397350 | 28950 | 28950 | 28950 | 28950 | 313 |
| 338 | 20231020 | 132800 | 17678336000 | 28950 | 28900 | 28950 | 28900 | 2778 |
| 339 | 20231020 | 132700 | 17597917500 | 28900 | 28850 | 28900 | 28850 | 6803 |
| 340 | 20231020 | 132600 | 17401567050 | 28850 | 28800 | 28850 | 28800 | 909 |
| 341 | 20231020 | 132500 | 17375363900 | 28800 | 28850 | 28850 | 28800 | 591 |
| 342 | 20231020 | 132400 | 17358327100 | 28850 | 28850 | 28900 | 28850 | 2547 |
| 343 | 20231020 | 132300 | 17284845850 | 28850 | 28850 | 28850 | 28850 | 1116 |
| 344 | 20231020 | 132200 | 17252649250 | 28850 | 28850 | 28850 | 28850 | 1460 |
| 345 | 20231020 | 132100 | 17210528250 | 28850 | 28850 | 28850 | 28850 | 1644 |
| 346 | 20231020 | 132000 | 17163098850 | 28850 | 28900 | 28900 | 28850 | 173 |
| 347 | 20231020 | 131900 | 17158105750 | 28850 | 28900 | 28900 | 28850 | 320 |
| 348 | 20231020 | 131800 | 17148861800 | 28900 | 28850 | 28900 | 28850 | 307 |
| 349 | 20231020 | 131700 | 17140004750 | 28850 | 28900 | 28900 | 28850 | 5787 |
| 350 | 20231020 | 131600 | 16972814300 | 28950 | 28950 | 28950 | 28900 | 571 |
| 351 | 20231020 | 131500 | 16956283900 | 28950 | 28950 | 28950 | 28950 | 44 |
| 352 | 20231020 | 131400 | 16955010100 | 28950 | 28900 | 28950 | 28900 | 723 |
| 353 | 20231020 | 131300 | 16934114950 | 28950 | 28950 | 28950 | 28950 | 43 |
| 354 | 20231020 | 131200 | 16932870100 | 28950 | 28900 | 28950 | 28900 | 388 |
| 355 | 20231020 | 131100 | 16921656700 | 28950 | 28950 | 28950 | 28900 | 497 |
| 356 | 20231020 | 131000 | 16907283550 | 28900 | 28900 | 28950 | 28900 | 840 |
| 357 | 20231020 | 130900 | 16883001150 | 28900 | 28950 | 28950 | 28900 | 2167 |
| 358 | 20231020 | 130800 | 16820267950 | 28900 | 28900 | 28950 | 28900 | 204 |
| 359 | 20231020 | 130700 | 16814371450 | 28950 | 28900 | 28950 | 28900 | 164 |
| 360 | 20231020 | 130600 | 16809629200 | 28900 | 28900 | 28950 | 28900 | 89 |
| 361 | 20231020 | 130500 | 16807056650 | 28900 | 28950 | 28950 | 28900 | 572 |
| 362 | 20231020 | 130400 | 16790510450 | 28950 | 28950 | 29000 | 28950 | 5851 |
| 363 | 20231020 | 130300 | 16621123500 | 29000 | 28950 | 29000 | 28950 | 225 |
| 364 | 20231020 | 130200 | 16614601600 | 28950 | 29000 | 29000 | 28950 | 139 |
| 365 | 20231020 | 130100 | 16610571950 | 29000 | 28950 | 29000 | 28950 | 458 |
| 366 | 20231020 | 130000 | 16597307450 | 29000 | 29000 | 29000 | 28950 | 304 |
| 367 | 20231020 | 125900 | 16588499600 | 28950 | 29000 | 29000 | 28950 | 545 |
| 368 | 20231020 | 125800 | 16572714900 | 29000 | 28950 | 29000 | 28950 | 1352 |
| 369 | 20231020 | 125700 | 16533552650 | 28950 | 28950 | 29000 | 28950 | 472 |
| 370 | 20231020 | 125600 | 16519885450 | 29000 | 29000 | 29050 | 29000 | 1997 |
| 371 | 20231020 | 125500 | 16461939950 | 29050 | 29100 | 29100 | 29050 | 3976 |
| 372 | 20231020 | 125400 | 16346435650 | 29100 | 29050 | 29100 | 29050 | 175 |
| 373 | 20231020 | 125300 | 16341346250 | 29050 | 29100 | 29100 | 29050 | 190 |
| 374 | 20231020 | 125200 | 16335817300 | 29050 | 29050 | 29100 | 29050 | 1483 |
| 375 | 20231020 | 125100 | 16292683000 | 29100 | 29050 | 29100 | 29050 | 587 |
| 376 | 20231020 | 125000 | 16275625700 | 29100 | 29100 | 29100 | 29050 | 1266 |
| 377 | 20231020 | 124900 | 16238786600 | 29100 | 29100 | 29100 | 29050 | 473 |
| 378 | 20231020 | 124800 | 16225022800 | 29100 | 29050 | 29100 | 29050 | 1795 |
| 379 | 20231020 | 124700 | 16172873750 | 29050 | 29000 | 29050 | 29000 | 1717 |
| 380 | 20231020 | 124600 | 16123067650 | 29000 | 29000 | 29000 | 28950 | 119 |
| 381 | 20231020 | 124500 | 16119618900 | 29000 | 28950 | 29000 | 28950 | 1314 |
| 382 | 20231020 | 124400 | 16081535550 | 28950 | 29000 | 29000 | 28950 | 383 |
| 383 | 20231020 | 124300 | 16070441650 | 29000 | 28950 | 29000 | 28950 | 3771 |
| 384 | 20231020 | 124200 | 15961241400 | 28950 | 28950 | 28950 | 28950 | 11 |
| 385 | 20231020 | 124100 | 15960922950 | 28950 | 28950 | 28950 | 28950 | 593 |
| 386 | 20231020 | 124000 | 15943755600 | 28950 | 28900 | 28950 | 28900 | 317 |
| 387 | 20231020 | 123900 | 15934580200 | 28900 | 28950 | 28950 | 28900 | 101 |
| 388 | 20231020 | 123800 | 15931658300 | 28950 | 28950 | 28950 | 28950 | 1093 |
| 389 | 20231020 | 123700 | 15900015950 | 28950 | 28950 | 28950 | 28900 | 570 |
| 390 | 20231020 | 123600 | 15883514600 | 28950 | 28950 | 28950 | 28950 | 867 |
| 391 | 20231020 | 123500 | 15858414950 | 28950 | 29000 | 29000 | 28950 | 55 |
| 392 | 20231020 | 123400 | 15856822550 | 29000 | 29000 | 29000 | 28950 | 313 |
| 393 | 20231020 | 123300 | 15847754550 | 28950 | 28950 | 29000 | 28950 | 913 |
| 394 | 20231020 | 123200 | 15821317200 | 28950 | 28950 | 28950 | 28950 | 656 |
| 395 | 20231020 | 123100 | 15802326000 | 29000 | 28950 | 29000 | 28950 | 470 |
| 396 | 20231020 | 123000 | 15788705400 | 29000 | 28950 | 29000 | 28950 | 1324 |
| 397 | 20231020 | 122900 | 15750325550 | 28950 | 29000 | 29000 | 28950 | 35 |
| 398 | 20231020 | 122800 | 15749311200 | 29000 | 29000 | 29000 | 29000 | 435 |
| 399 | 20231020 | 122700 | 15736696200 | 29000 | 29000 | 29000 | 29000 | 120 |
| 400 | 20231020 | 122600 | 15733216200 | 29000 | 29000 | 29000 | 29000 | 167 |
| 401 | 20231020 | 122500 | 15728373200 | 29000 | 29000 | 29000 | 29000 | 1211 |
| 402 | 20231020 | 122400 | 15693254200 | 29050 | 29000 | 29050 | 28950 | 491 |
| 403 | 20231020 | 122300 | 15679010950 | 29000 | 29000 | 29000 | 29000 | 1514 |
| 404 | 20231020 | 122200 | 15635104950 | 29000 | 28950 | 29000 | 28950 | 1790 |
| 405 | 20231020 | 122100 | 15583236650 | 28950 | 28950 | 28950 | 28950 | 241 |
| 406 | 20231020 | 122000 | 15576259700 | 28950 | 28950 | 28950 | 28950 | 247 |
| 407 | 20231020 | 121900 | 15569109050 | 28950 | 28950 | 28950 | 28950 | 776 |
| 408 | 20231020 | 121800 | 15546643850 | 28950 | 28900 | 28950 | 28900 | 456 |
| 409 | 20231020 | 121700 | 15533444950 | 28900 | 28900 | 28950 | 28850 | 368 |
| 410 | 20231020 | 121600 | 15522811750 | 28900 | 28900 | 28950 | 28900 | 1565 |
| 411 | 20231020 | 121500 | 15477562250 | 28900 | 28900 | 28950 | 28850 | 1266 |
| 412 | 20231020 | 121400 | 15440988550 | 28900 | 28900 | 28900 | 28900 | 517 |
| 413 | 20231020 | 121300 | 15426047250 | 28950 | 28950 | 29050 | 28900 | 3341 |
| 414 | 20231020 | 121200 | 15329154950 | 29000 | 29050 | 29050 | 28950 | 3029 |
| 415 | 20231020 | 121100 | 15241213900 | 29000 | 29000 | 29050 | 28950 | 2847 |
| 416 | 20231020 | 121000 | 15158647500 | 29000 | 29000 | 29000 | 28950 | 219 |
| 417 | 20231020 | 120900 | 15152298850 | 29000 | 28950 | 29000 | 28950 | 1442 |
| 418 | 20231020 | 120800 | 15110537950 | 28950 | 28950 | 28950 | 28900 | 387 |
| 419 | 20231020 | 120700 | 15099334350 | 28950 | 28950 | 28950 | 28900 | 641 |
| 420 | 20231020 | 120600 | 15080777450 | 28950 | 29000 | 29000 | 28950 | 924 |
| 421 | 20231020 | 120500 | 15053981600 | 29000 | 29000 | 29000 | 29000 | 130 |
| 422 | 20231020 | 120400 | 15050211600 | 29000 | 29000 | 29000 | 29000 | 322 |
| 423 | 20231020 | 120300 | 15040873600 | 29000 | 29100 | 29100 | 29000 | 1968 |
| 424 | 20231020 | 120200 | 14983727800 | 29050 | 28950 | 29100 | 28950 | 2505 |
| 425 | 20231020 | 120100 | 14911024800 | 28950 | 28850 | 29000 | 28850 | 632 |
| 426 | 20231020 | 120000 | 14892729400 | 28900 | 29050 | 29100 | 28850 | 2511 |
| 427 | 20231020 | 115900 | 14820034200 | 29050 | 29150 | 29200 | 28700 | 5324 |
| 428 | 20231020 | 115800 | 14665217750 | 29150 | 28950 | 29150 | 28900 | 10249 |
| 429 | 20231020 | 115700 | 14367771550 | 28950 | 28800 | 28950 | 28800 | 7416 |
| 430 | 20231020 | 115600 | 14153787500 | 28750 | 28800 | 28800 | 28750 | 798 |
| 431 | 20231020 | 115500 | 14130843700 | 28800 | 28750 | 28800 | 28750 | 1081 |
| 432 | 20231020 | 115400 | 14099742750 | 28750 | 28700 | 28750 | 28700 | 2969 |
| 433 | 20231020 | 115300 | 14014435800 | 28700 | 28750 | 28750 | 28700 | 673 |
| 434 | 20231020 | 115200 | 13995096900 | 28750 | 28750 | 28750 | 28700 | 630 |
| 435 | 20231020 | 115100 | 13976984650 | 28750 | 28700 | 28750 | 28700 | 153 |
| 436 | 20231020 | 115000 | 13972592500 | 28750 | 28750 | 28750 | 28750 | 1013 |
| 437 | 20231020 | 114900 | 13943468750 | 28750 | 28750 | 28750 | 28700 | 652 |
| 438 | 20231020 | 114800 | 13924723850 | 28750 | 28700 | 28800 | 28700 | 1973 |
| 439 | 20231020 | 114700 | 13868002600 | 28750 | 28650 | 28750 | 28650 | 1065 |
| 440 | 20231020 | 114600 | 13837425200 | 28650 | 28700 | 28700 | 28650 | 719 |
| 441 | 20231020 | 114500 | 13816793350 | 28800 | 28750 | 28800 | 28750 | 793 |
| 442 | 20231020 | 114400 | 13793981800 | 28750 | 28800 | 28800 | 28750 | 445 |
| 443 | 20231020 | 114300 | 13781186750 | 28800 | 28850 | 28850 | 28800 | 411 |
| 444 | 20231020 | 114200 | 13769344300 | 28850 | 28800 | 28850 | 28800 | 2317 |
| 445 | 20231020 | 114100 | 13702557250 | 28750 | 28700 | 28800 | 28700 | 3312 |
| 446 | 20231020 | 114000 | 13607387200 | 28700 | 28700 | 28700 | 28650 | 316 |
| 447 | 20231020 | 113900 | 13598318050 | 28700 | 28600 | 28700 | 28600 | 572 |
| 448 | 20231020 | 113800 | 13581916050 | 28700 | 28700 | 28750 | 28550 | 6389 |
| 449 | 20231020 | 113700 | 13398989150 | 28700 | 28750 | 28750 | 28700 | 3300 |
| 450 | 20231020 | 113600 | 13304261100 | 28750 | 28750 | 28750 | 28750 | 300 |
| 451 | 20231020 | 113500 | 13295636100 | 28750 | 28750 | 28750 | 28750 | 460 |
| 452 | 20231020 | 113400 | 13282411100 | 28750 | 28750 | 28800 | 28750 | 205 |
| 453 | 20231020 | 113300 | 13276517150 | 28750 | 28700 | 28750 | 28700 | 1115 |
| 454 | 20231020 | 113200 | 13244486700 | 28750 | 28650 | 28750 | 28650 | 441 |
| 455 | 20231020 | 113100 | 13231829700 | 28700 | 28650 | 28750 | 28600 | 806 |
| 456 | 20231020 | 113000 | 13208707850 | 28650 | 28800 | 28800 | 28650 | 2058 |
| 457 | 20231020 | 112900 | 13149546950 | 28800 | 28750 | 28800 | 28700 | 1562 |
| 458 | 20231020 | 112800 | 13104625250 | 28700 | 28750 | 28750 | 28700 | 3073 |
| 459 | 20231020 | 112700 | 13016403450 | 28750 | 28850 | 28900 | 28750 | 3219 |
| 460 | 20231020 | 112600 | 12923656400 | 28850 | 28850 | 28900 | 28850 | 408 |
| 461 | 20231020 | 112500 | 12911879100 | 28900 | 28850 | 28900 | 28850 | 58 |
| 462 | 20231020 | 112400 | 12910203900 | 28850 | 28900 | 28950 | 28850 | 1176 |
| 463 | 20231020 | 112300 | 12876267900 | 28950 | 28950 | 29000 | 28900 | 1450 |
| 464 | 20231020 | 112200 | 12834297550 | 28950 | 29000 | 29000 | 28950 | 2816 |
| 465 | 20231020 | 112100 | 12752720050 | 29000 | 28950 | 29000 | 28900 | 8801 |
| 466 | 20231020 | 112000 | 12497920450 | 28900 | 28900 | 28950 | 28900 | 3927 |
| 467 | 20231020 | 111900 | 12384269050 | 28900 | 28900 | 28950 | 28900 | 2316 |
| 468 | 20231020 | 111800 | 12317316650 | 28900 | 28850 | 28900 | 28800 | 9517 |
| 469 | 20231020 | 111700 | 12042738950 | 28850 | 28850 | 28850 | 28800 | 736 |
| 470 | 20231020 | 111600 | 12021517350 | 28800 | 28800 | 28850 | 28800 | 501 |
| 471 | 20231020 | 111500 | 12007087700 | 28800 | 28800 | 28850 | 28800 | 2179 |
| 472 | 20231020 | 111400 | 11944325450 | 28800 | 28800 | 28800 | 28800 | 515 |
| 473 | 20231020 | 111300 | 11929493450 | 28800 | 28850 | 28850 | 28800 | 2367 |
| 474 | 20231020 | 111200 | 11861281550 | 28850 | 28750 | 28850 | 28750 | 1236 |
| 475 | 20231020 | 111100 | 11825708750 | 28750 | 28700 | 28800 | 28650 | 7407 |
| 476 | 20231020 | 111000 | 11612878100 | 28650 | 28700 | 28700 | 28650 | 668 |
| 477 | 20231020 | 110900 | 11593709900 | 28650 | 28550 | 28700 | 28550 | 6560 |
| 478 | 20231020 | 110800 | 11406005400 | 28550 | 28600 | 28600 | 28550 | 691 |
| 479 | 20231020 | 110700 | 11386255600 | 28600 | 28600 | 28600 | 28550 | 764 |
| 480 | 20231020 | 110600 | 11364407650 | 28550 | 28550 | 28600 | 28550 | 692 |
| 481 | 20231020 | 110500 | 11344632600 | 28600 | 28550 | 28600 | 28550 | 120 |
| 482 | 20231020 | 110400 | 11341205650 | 28550 | 28550 | 28600 | 28550 | 1210 |
| 483 | 20231020 | 110300 | 11306658650 | 28550 | 28600 | 28600 | 28550 | 2373 |
| 484 | 20231020 | 110200 | 11238889550 | 28550 | 28650 | 28700 | 28550 | 5574 |
| 485 | 20231020 | 110100 | 11079283700 | 28650 | 28650 | 28700 | 28650 | 154 |
| 486 | 20231020 | 110000 | 11074869950 | 28650 | 28650 | 28750 | 28600 | 2623 |
| 487 | 20231020 | 105900 | 10999522800 | 28700 | 28700 | 28750 | 28650 | 969 |
| 488 | 20231020 | 105800 | 10971741250 | 28750 | 28700 | 28750 | 28650 | 1988 |
| 489 | 20231020 | 105700 | 10914712600 | 28700 | 28700 | 28750 | 28700 | 136 |
| 490 | 20231020 | 105600 | 10910808950 | 28700 | 28650 | 28750 | 28650 | 4056 |
| 491 | 20231020 | 105500 | 10794268800 | 28650 | 28650 | 28700 | 28650 | 543 |
| 492 | 20231020 | 105400 | 10778707100 | 28700 | 28700 | 28700 | 28700 | 505 |
| 493 | 20231020 | 105300 | 10764213600 | 28700 | 28700 | 28750 | 28650 | 343 |
| 494 | 20231020 | 105200 | 10754369400 | 28750 | 28750 | 28750 | 28600 | 2492 |
| 495 | 20231020 | 105100 | 10682926400 | 28750 | 28650 | 28750 | 28600 | 2778 |
| 496 | 20231020 | 105000 | 10603261700 | 28700 | 28700 | 28750 | 28700 | 1230 |
| 497 | 20231020 | 104900 | 10567957950 | 28750 | 28800 | 28800 | 28750 | 715 |
| 498 | 20231020 | 104800 | 10547392200 | 28800 | 28800 | 28800 | 28750 | 2251 |
| 499 | 20231020 | 104700 | 10482563800 | 28800 | 28750 | 28800 | 28750 | 1571 |
| 500 | 20231020 | 104600 | 10437328050 | 28750 | 28750 | 28800 | 28750 | 471 |
| 501 | 20231020 | 104500 | 10423770800 | 28800 | 28850 | 28850 | 28800 | 1247 |
| 502 | 20231020 | 104400 | 10387851200 | 28850 | 28800 | 28850 | 28750 | 3578 |
| 503 | 20231020 | 104300 | 10284750100 | 28850 | 28800 | 28850 | 28700 | 1777 |
| 504 | 20231020 | 104200 | 10233615100 | 28800 | 28850 | 28850 | 28800 | 1279 |
| 505 | 20231020 | 104100 | 10196726800 | 28850 | 28850 | 28900 | 28800 | 2631 |
| 506 | 20231020 | 104000 | 10120855800 | 28850 | 28850 | 28850 | 28800 | 418 |
| 507 | 20231020 | 103900 | 10108798100 | 28850 | 28950 | 28950 | 28800 | 2449 |
| 508 | 20231020 | 103800 | 10038080450 | 28950 | 28950 | 28950 | 28900 | 533 |
| 509 | 20231020 | 103700 | 10022650200 | 28950 | 28950 | 29000 | 28900 | 3774 |
| 510 | 20231020 | 103600 | 9913404550 | 28950 | 28950 | 28950 | 28900 | 2671 |
| 511 | 20231020 | 103500 | 9836088750 | 28950 | 28900 | 28950 | 28900 | 2738 |
| 512 | 20231020 | 103400 | 9756920450 | 28900 | 28850 | 28950 | 28800 | 4107 |
| 513 | 20231020 | 103300 | 9638294750 | 28850 | 28800 | 28900 | 28750 | 1800 |
| 514 | 20231020 | 103200 | 9586378700 | 28850 | 28900 | 28950 | 28800 | 4508 |
| 515 | 20231020 | 103100 | 9456172150 | 28900 | 29000 | 29000 | 28900 | 2623 |
| 516 | 20231020 | 103000 | 9380192550 | 29000 | 29050 | 29100 | 29000 | 7758 |
| 517 | 20231020 | 102900 | 9154979500 | 29050 | 28850 | 29050 | 28850 | 7126 |
| 518 | 20231020 | 102800 | 8948607750 | 28850 | 28850 | 28900 | 28850 | 3139 |
| 519 | 20231020 | 102700 | 8857994000 | 28850 | 28800 | 28900 | 28800 | 5929 |
| 520 | 20231020 | 102600 | 8686956900 | 28800 | 28750 | 28850 | 28750 | 2502 |
| 521 | 20231020 | 102500 | 8614907200 | 28750 | 28750 | 28800 | 28750 | 7386 |
| 522 | 20231020 | 102400 | 8402310950 | 28750 | 28700 | 28750 | 28650 | 2070 |
| 523 | 20231020 | 102300 | 8342901100 | 28700 | 28650 | 28700 | 28650 | 620 |
| 524 | 20231020 | 102200 | 8325113150 | 28700 | 28650 | 28700 | 28650 | 1450 |
| 525 | 20231020 | 102100 | 8283563800 | 28650 | 28700 | 28700 | 28650 | 1615 |
| 526 | 20231020 | 102000 | 8237292250 | 28650 | 28650 | 28700 | 28650 | 2807 |
| 527 | 20231020 | 101900 | 8156868900 | 28650 | 28650 | 28700 | 28650 | 1303 |
| 528 | 20231020 | 101800 | 8119514200 | 28700 | 28700 | 28700 | 28650 | 1413 |
| 529 | 20231020 | 101700 | 8079012850 | 28650 | 28600 | 28650 | 28600 | 1780 |
| 530 | 20231020 | 101600 | 8028047250 | 28700 | 28550 | 28700 | 28550 | 11483 |
| 531 | 20231020 | 101500 | 7699145850 | 28550 | 28500 | 28550 | 28500 | 3851 |
| 532 | 20231020 | 101400 | 7589222800 | 28500 | 28500 | 28550 | 28450 | 993 |
| 533 | 20231020 | 101300 | 7560924350 | 28500 | 28550 | 28600 | 28500 | 1727 |
| 534 | 20231020 | 101200 | 7511633900 | 28550 | 28550 | 28600 | 28550 | 1063 |
| 535 | 20231020 | 101100 | 7481279250 | 28600 | 28450 | 28600 | 28450 | 12217 |
| 536 | 20231020 | 101000 | 7133084450 | 28450 | 28450 | 28450 | 28400 | 691 |
| 537 | 20231020 | 100900 | 7113439100 | 28400 | 28450 | 28450 | 28400 | 1860 |
| 538 | 20231020 | 100800 | 7060540500 | 28400 | 28400 | 28450 | 28400 | 1969 |
| 539 | 20231020 | 100700 | 7004611350 | 28400 | 28450 | 28450 | 28400 | 845 |
| 540 | 20231020 | 100600 | 6980590550 | 28400 | 28450 | 28450 | 28400 | 445 |
| 541 | 20231020 | 100500 | 6967940050 | 28400 | 28450 | 28450 | 28400 | 264 |
| 542 | 20231020 | 100400 | 6960434300 | 28450 | 28400 | 28450 | 28400 | 956 |
| 543 | 20231020 | 100300 | 6933277900 | 28450 | 28450 | 28450 | 28400 | 826 |
| 544 | 20231020 | 100200 | 6909793050 | 28450 | 28450 | 28450 | 28400 | 364 |
| 545 | 20231020 | 100100 | 6899449700 | 28450 | 28400 | 28450 | 28400 | 896 |
| 546 | 20231020 | 100000 | 6874002250 | 28400 | 28450 | 28450 | 28400 | 3607 |
| 547 | 20231020 | 095900 | 6771557200 | 28450 | 28450 | 28500 | 28450 | 3755 |
| 548 | 20231020 | 095800 | 6664726700 | 28450 | 28500 | 28500 | 28450 | 305 |
| 549 | 20231020 | 095700 | 6656047750 | 28500 | 28500 | 28500 | 28500 | 854 |
| 550 | 20231020 | 095600 | 6631708750 | 28500 | 28450 | 28500 | 28450 | 643 |
| 551 | 20231020 | 095500 | 6613406150 | 28450 | 28450 | 28450 | 28450 | 506 |
| 552 | 20231020 | 095400 | 6599010450 | 28400 | 28450 | 28450 | 28400 | 508 |
| 553 | 20231020 | 095300 | 6584564200 | 28450 | 28400 | 28450 | 28350 | 4070 |
| 554 | 20231020 | 095200 | 6468974350 | 28400 | 28350 | 28400 | 28350 | 2105 |
| 555 | 20231020 | 095100 | 6409288550 | 28350 | 28200 | 28350 | 28150 | 3816 |
| 556 | 20231020 | 095000 | 6301497500 | 28200 | 28150 | 28250 | 28150 | 3364 |
| 557 | 20231020 | 094900 | 6206643950 | 28200 | 28250 | 28250 | 28150 | 5043 |
| 558 | 20231020 | 094800 | 6064431050 | 28250 | 28300 | 28300 | 28250 | 4425 |
| 559 | 20231020 | 094700 | 5939424700 | 28300 | 28400 | 28400 | 28300 | 4682 |
| 560 | 20231020 | 094600 | 5806813350 | 28400 | 28400 | 28400 | 28350 | 839 |
| 561 | 20231020 | 094500 | 5783023800 | 28400 | 28400 | 28400 | 28350 | 2871 |
| 562 | 20231020 | 094400 | 5701629050 | 28450 | 28450 | 28500 | 28400 | 4113 |
| 563 | 20231020 | 094300 | 5584758500 | 28450 | 28450 | 28500 | 28400 | 1876 |
| 564 | 20231020 | 094200 | 5531383500 | 28450 | 28450 | 28500 | 28400 | 3426 |
| 565 | 20231020 | 094100 | 5433855100 | 28450 | 28500 | 28550 | 28400 | 3368 |
| 566 | 20231020 | 094000 | 5337975300 | 28550 | 28650 | 28700 | 28550 | 8883 |
| 567 | 20231020 | 093900 | 5084046950 | 28700 | 28600 | 28700 | 28600 | 3182 |
| 568 | 20231020 | 093800 | 4992788550 | 28600 | 28650 | 28700 | 28600 | 4414 |
| 569 | 20231020 | 093700 | 4866317950 | 28650 | 28550 | 28650 | 28550 | 5163 |
| 570 | 20231020 | 093600 | 4718632450 | 28550 | 28500 | 28600 | 28500 | 5116 |
| 571 | 20231020 | 093500 | 4572745200 | 28500 | 28450 | 28500 | 28450 | 991 |
| 572 | 20231020 | 093400 | 4544508100 | 28500 | 28450 | 28500 | 28400 | 2454 |
| 573 | 20231020 | 093300 | 4474648900 | 28450 | 28450 | 28450 | 28400 | 1206 |
| 574 | 20231020 | 093200 | 4440353450 | 28450 | 28450 | 28500 | 28400 | 755 |
| 575 | 20231020 | 093100 | 4418873650 | 28450 | 28450 | 28450 | 28400 | 2565 |
| 576 | 20231020 | 093000 | 4345899500 | 28450 | 28450 | 28450 | 28400 | 880 |
| 577 | 20231020 | 092900 | 4320865050 | 28400 | 28350 | 28450 | 28350 | 11579 |
| 578 | 20231020 | 092800 | 3992080450 | 28350 | 28300 | 28350 | 28300 | 2981 |
| 579 | 20231020 | 092700 | 3907586700 | 28300 | 28350 | 28400 | 28300 | 1515 |
| 580 | 20231020 | 092600 | 3864613000 | 28350 | 28350 | 28400 | 28350 | 1473 |
| 581 | 20231020 | 092500 | 3822842200 | 28350 | 28300 | 28350 | 28250 | 1815 |
| 582 | 20231020 | 092400 | 3771441200 | 28300 | 28300 | 28300 | 28250 | 3077 |
| 583 | 20231020 | 092300 | 3684367950 | 28300 | 28250 | 28300 | 28250 | 1893 |
| 584 | 20231020 | 092200 | 3630796800 | 28250 | 28300 | 28300 | 28250 | 1304 |
| 585 | 20231020 | 092100 | 3593915050 | 28300 | 28350 | 28350 | 28300 | 2746 |
| 586 | 20231020 | 092000 | 3516181100 | 28350 | 28350 | 28400 | 28350 | 2615 |
| 587 | 20231020 | 091900 | 3442039750 | 28300 | 28400 | 28400 | 28300 | 4697 |
| 588 | 20231020 | 091800 | 3308869000 | 28400 | 28400 | 28450 | 28350 | 6325 |
| 589 | 20231020 | 091700 | 3129208900 | 28400 | 28400 | 28450 | 28400 | 2023 |
| 590 | 20231020 | 091600 | 3071752700 | 28450 | 28500 | 28500 | 28400 | 2523 |
| 591 | 20231020 | 091500 | 2999995050 | 28450 | 28450 | 28500 | 28450 | 3756 |
| 592 | 20231020 | 091400 | 2893126750 | 28450 | 28350 | 28450 | 28350 | 4420 |
| 593 | 20231020 | 091300 | 2767740900 | 28350 | 28350 | 28350 | 28300 | 1389 |
| 594 | 20231020 | 091200 | 2728391950 | 28350 | 28300 | 28350 | 28200 | 1673 |
| 595 | 20231020 | 091100 | 2681050700 | 28250 | 28250 | 28300 | 28200 | 2319 |
| 596 | 20231020 | 091000 | 2615505200 | 28300 | 28200 | 28300 | 28150 | 3979 |
| 597 | 20231020 | 090900 | 2503288950 | 28200 | 28350 | 28400 | 28150 | 12015 |
| 598 | 20231020 | 090800 | 2163311200 | 28350 | 28400 | 28450 | 28350 | 4362 |
| 599 | 20231020 | 090700 | 2039469300 | 28400 | 28400 | 28450 | 28350 | 3750 |
| 600 | 20231020 | 090600 | 1932967250 | 28350 | 28450 | 28450 | 28350 | 5078 |
| 601 | 20231020 | 090500 | 1788568800 | 28450 | 28550 | 28600 | 28300 | 10876 |
| 602 | 20231020 | 090400 | 1479180500 | 28550 | 28400 | 28550 | 28400 | 11653 |
| 603 | 20231020 | 090300 | 1147233000 | 28400 | 28350 | 28500 | 28350 | 6648 |
| 604 | 20231020 | 090200 | 958516200 | 28350 | 28350 | 28450 | 28250 | 5579 |
| 605 | 20231020 | 090100 | 800388800 | 28350 | 28200 | 28450 | 28100 | 7578 |
| 606 | 20231020 | 090000 | 586081600 | 28200 | 27900 | 28300 | 27900 | 20707 |