33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 3 | 20231025 | 192500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20231025 | 192400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20231025 | 192300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20231025 | 192200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20231025 | 192100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20231025 | 192000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20231025 | 191900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20231025 | 191800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20231025 | 191700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20231025 | 191600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20231025 | 191500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20231025 | 191400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20231025 | 191300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20231025 | 191200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20231025 | 191100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20231025 | 191000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20231025 | 190900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20231025 | 190800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20231025 | 190700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20231025 | 190600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20231025 | 190500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20231025 | 190400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20231025 | 190300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20231025 | 190200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20231025 | 190100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20231025 | 190000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20231025 | 185900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20231025 | 185800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20231025 | 185700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20231025 | 185600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 33 | 20231025 | 185500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20231025 | 185400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20231025 | 185300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20231025 | 185200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20231025 | 185100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20231025 | 185000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20231025 | 184900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20231025 | 184800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20231025 | 184700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20231025 | 184600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20231025 | 184500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20231025 | 184400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20231025 | 184300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20231025 | 184200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20231025 | 184100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20231025 | 184000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20231025 | 183900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20231025 | 183800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20231025 | 183700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20231025 | 183600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20231025 | 183500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20231025 | 183400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20231025 | 183300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20231025 | 183200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20231025 | 183100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20231025 | 183000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20231025 | 182900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20231025 | 182800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20231025 | 182700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20231025 | 182600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 63 | 20231025 | 182500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20231025 | 182400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20231025 | 182300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20231025 | 182200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20231025 | 182100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20231025 | 182000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20231025 | 181900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20231025 | 181800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20231025 | 181700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20231025 | 181600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20231025 | 181500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20231025 | 181400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20231025 | 181300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20231025 | 181200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20231025 | 181100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20231025 | 181000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20231025 | 180900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20231025 | 180800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20231025 | 180700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20231025 | 180600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20231025 | 180500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20231025 | 180400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20231025 | 180300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20231025 | 180200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20231025 | 180100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20231025 | 180000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20231025 | 175900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20231025 | 175800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20231025 | 175700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20231025 | 175600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 93 | 20231025 | 175500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20231025 | 175400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20231025 | 175300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20231025 | 175200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20231025 | 175100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20231025 | 175000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20231025 | 174900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20231025 | 174800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20231025 | 174700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20231025 | 174600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20231025 | 174500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20231025 | 174400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20231025 | 174300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20231025 | 174200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20231025 | 174100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20231025 | 174000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20231025 | 173900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20231025 | 173800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20231025 | 173700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20231025 | 173600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20231025 | 173500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20231025 | 173400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20231025 | 173300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20231025 | 173200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20231025 | 173100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20231025 | 173000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20231025 | 172900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20231025 | 172800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20231025 | 172700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20231025 | 172600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 123 | 20231025 | 172500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20231025 | 172400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20231025 | 172300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20231025 | 172200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20231025 | 172100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20231025 | 172000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20231025 | 171900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20231025 | 171800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20231025 | 171700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20231025 | 171600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20231025 | 171500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20231025 | 171400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20231025 | 171300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20231025 | 171200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20231025 | 171100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20231025 | 171000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20231025 | 170900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20231025 | 170800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20231025 | 170700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20231025 | 170600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20231025 | 170500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20231025 | 170400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20231025 | 170300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20231025 | 170200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20231025 | 170100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20231025 | 170000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20231025 | 165900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20231025 | 165800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20231025 | 165700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20231025 | 165600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 153 | 20231025 | 165500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20231025 | 165400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20231025 | 165300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20231025 | 165200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20231025 | 165100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20231025 | 165000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20231025 | 164900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20231025 | 164800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20231025 | 164700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20231025 | 164600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20231025 | 164500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20231025 | 164400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20231025 | 164300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20231025 | 164200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20231025 | 164100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20231025 | 164000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20231025 | 163900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20231025 | 163800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20231025 | 163700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20231025 | 163600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20231025 | 163500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20231025 | 163400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20231025 | 163300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20231025 | 163200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20231025 | 163100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20231025 | 163000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20231025 | 162900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20231025 | 162800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20231025 | 162700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20231025 | 162600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 183 | 20231025 | 162500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20231025 | 162400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20231025 | 162300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20231025 | 162200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20231025 | 162100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20231025 | 162000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20231025 | 161900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20231025 | 161800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20231025 | 161700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20231025 | 161600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20231025 | 161500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20231025 | 161400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20231025 | 161300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20231025 | 161200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20231025 | 161100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20231025 | 161000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20231025 | 160900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20231025 | 160800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20231025 | 160700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20231025 | 160600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20231025 | 160500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20231025 | 160400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20231025 | 160300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20231025 | 160200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20231025 | 160100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20231025 | 160000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20231025 | 155900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20231025 | 155800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20231025 | 155700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20231025 | 155600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 213 | 20231025 | 155500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20231025 | 155400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20231025 | 155300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20231025 | 155200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20231025 | 155100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20231025 | 155000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20231025 | 154900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20231025 | 154800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20231025 | 154700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20231025 | 154600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20231025 | 154500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20231025 | 154400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20231025 | 154300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20231025 | 154200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20231025 | 154100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20231025 | 154000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20231025 | 153900 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20231025 | 153800 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20231025 | 153700 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20231025 | 153600 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20231025 | 153500 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20231025 | 153400 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20231025 | 153300 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20231025 | 153200 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20231025 | 153100 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20231025 | 153000 | 5877910550 | 37050 | 37050 | 37050 | 37050 | 2876 |
| 239 | 20231025 | 152900 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20231025 | 152800 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20231025 | 152700 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20231025 | 152600 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 243 | 20231025 | 152500 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20231025 | 152400 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 245 | 20231025 | 152300 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 246 | 20231025 | 152200 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 247 | 20231025 | 152100 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 248 | 20231025 | 152000 | 5771354750 | 37100 | 37100 | 37100 | 37100 | 0 |
| 249 | 20231025 | 151900 | 5771354750 | 37100 | 37050 | 37150 | 37050 | 194 |
| 250 | 20231025 | 151800 | 5764162750 | 37100 | 37100 | 37100 | 37050 | 250 |
| 251 | 20231025 | 151700 | 5754897000 | 37050 | 37150 | 37150 | 37050 | 148 |
| 252 | 20231025 | 151600 | 5749408100 | 37150 | 37050 | 37150 | 37050 | 180 |
| 253 | 20231025 | 151500 | 5742737300 | 37100 | 37100 | 37150 | 37100 | 85 |
| 254 | 20231025 | 151400 | 5739583750 | 37100 | 37100 | 37100 | 37100 | 78 |
| 255 | 20231025 | 151300 | 5736689950 | 37050 | 37100 | 37100 | 37050 | 1287 |
| 256 | 20231025 | 151200 | 5688973050 | 37100 | 37150 | 37150 | 37100 | 266 |
| 257 | 20231025 | 151100 | 5679097950 | 37100 | 37200 | 37200 | 37100 | 1238 |
| 258 | 20231025 | 151000 | 5633122150 | 37150 | 37200 | 37250 | 37150 | 186 |
| 259 | 20231025 | 150900 | 5626209400 | 37200 | 37250 | 37250 | 37200 | 49 |
| 260 | 20231025 | 150800 | 5624386350 | 37250 | 37250 | 37300 | 37200 | 185 |
| 261 | 20231025 | 150700 | 5617497150 | 37200 | 37200 | 37300 | 37200 | 116 |
| 262 | 20231025 | 150600 | 5613181850 | 37150 | 37150 | 37200 | 37150 | 732 |
| 263 | 20231025 | 150500 | 5585987450 | 37200 | 37250 | 37250 | 37200 | 409 |
| 264 | 20231025 | 150400 | 5570770700 | 37250 | 37250 | 37250 | 37250 | 361 |
| 265 | 20231025 | 150300 | 5557323450 | 37300 | 37350 | 37350 | 37300 | 281 |
| 266 | 20231025 | 150200 | 5546842100 | 37300 | 37400 | 37400 | 37300 | 72 |
| 267 | 20231025 | 150100 | 5544156400 | 37300 | 37300 | 37300 | 37300 | 34 |
| 268 | 20231025 | 150000 | 5542888200 | 37250 | 37400 | 37400 | 37250 | 257 |
| 269 | 20231025 | 145900 | 5533304850 | 37350 | 37350 | 37350 | 37350 | 26 |
| 270 | 20231025 | 145800 | 5532333750 | 37300 | 37300 | 37300 | 37300 | 110 |
| 271 | 20231025 | 145700 | 5528230750 | 37300 | 37400 | 37400 | 37300 | 204 |
| 272 | 20231025 | 145600 | 5520616550 | 37400 | 37400 | 37400 | 37400 | 51 |
| 273 | 20231025 | 145500 | 5518709150 | 37400 | 37300 | 37400 | 37250 | 51 |
| 274 | 20231025 | 145400 | 5516807750 | 37300 | 37300 | 37300 | 37300 | 30 |
| 275 | 20231025 | 145300 | 5515688750 | 37300 | 37300 | 37300 | 37300 | 10 |
| 276 | 20231025 | 145200 | 5515315750 | 37200 | 37200 | 37200 | 37200 | 308 |
| 277 | 20231025 | 145100 | 5503858150 | 37200 | 37300 | 37300 | 37200 | 305 |
| 278 | 20231025 | 145000 | 5492512050 | 37300 | 37250 | 37300 | 37200 | 96 |
| 279 | 20231025 | 144900 | 5488935800 | 37350 | 37200 | 37350 | 37200 | 152 |
| 280 | 20231025 | 144800 | 5483275050 | 37200 | 37200 | 37200 | 37200 | 7 |
| 281 | 20231025 | 144700 | 5483014650 | 37200 | 37200 | 37200 | 37200 | 70 |
| 282 | 20231025 | 144600 | 5480410650 | 37200 | 37250 | 37350 | 37200 | 308 |
| 283 | 20231025 | 144500 | 5468937550 | 37250 | 37250 | 37250 | 37250 | 2 |
| 284 | 20231025 | 144400 | 5468863050 | 37250 | 37250 | 37250 | 37250 | 125 |
| 285 | 20231025 | 144300 | 5464206800 | 37250 | 37250 | 37300 | 37250 | 16 |
| 286 | 20231025 | 144200 | 5463610650 | 37250 | 37300 | 37300 | 37250 | 177 |
| 287 | 20231025 | 144100 | 5457015000 | 37300 | 37300 | 37300 | 37300 | 53 |
| 288 | 20231025 | 144000 | 5455038100 | 37300 | 37250 | 37300 | 37250 | 231 |
| 289 | 20231025 | 143900 | 5446430850 | 37250 | 37300 | 37300 | 37250 | 2 |
| 290 | 20231025 | 143800 | 5446356300 | 37250 | 37300 | 37300 | 37250 | 102 |
| 291 | 20231025 | 143700 | 5442552200 | 37300 | 37350 | 37350 | 37300 | 6 |
| 292 | 20231025 | 143600 | 5442328150 | 37300 | 37300 | 37300 | 37300 | 49 |
| 293 | 20231025 | 143500 | 5440500450 | 37350 | 37300 | 37350 | 37300 | 83 |
| 294 | 20231025 | 143400 | 5437404400 | 37300 | 37300 | 37300 | 37300 | 174 |
| 295 | 20231025 | 143300 | 5430914200 | 37400 | 37300 | 37400 | 37300 | 67 |
| 296 | 20231025 | 143200 | 5428414500 | 37350 | 37350 | 37350 | 37350 | 158 |
| 297 | 20231025 | 143100 | 5422513200 | 37350 | 37350 | 37450 | 37350 | 109 |
| 298 | 20231025 | 143000 | 5418440500 | 37350 | 37400 | 37450 | 37350 | 139 |
| 299 | 20231025 | 142900 | 5413244600 | 37400 | 37350 | 37400 | 37350 | 98 |
| 300 | 20231025 | 142800 | 5409584250 | 37350 | 37350 | 37350 | 37350 | 40 |
| 301 | 20231025 | 142700 | 5408090250 | 37350 | 37400 | 37400 | 37350 | 150 |
| 302 | 20231025 | 142600 | 5402486500 | 37350 | 37350 | 37350 | 37350 | 0 |
| 303 | 20231025 | 142500 | 5402486500 | 37350 | 37300 | 37350 | 37300 | 120 |
| 304 | 20231025 | 142400 | 5398008000 | 37400 | 37350 | 37400 | 37350 | 646 |
| 305 | 20231025 | 142300 | 5373879600 | 37400 | 37400 | 37400 | 37400 | 0 |
| 306 | 20231025 | 142200 | 5373879600 | 37400 | 37400 | 37400 | 37400 | 70 |
| 307 | 20231025 | 142100 | 5371261600 | 37400 | 37400 | 37400 | 37400 | 71 |
| 308 | 20231025 | 142000 | 5368606200 | 37400 | 37400 | 37400 | 37400 | 28 |
| 309 | 20231025 | 141900 | 5367559000 | 37450 | 37450 | 37450 | 37450 | 149 |
| 310 | 20231025 | 141800 | 5361978950 | 37500 | 37500 | 37550 | 37500 | 226 |
| 311 | 20231025 | 141700 | 5353503200 | 37550 | 37550 | 37550 | 37500 | 130 |
| 312 | 20231025 | 141600 | 5348623850 | 37550 | 37500 | 37550 | 37500 | 122 |
| 313 | 20231025 | 141500 | 5344046350 | 37500 | 37550 | 37550 | 37500 | 152 |
| 314 | 20231025 | 141400 | 5338340800 | 37500 | 37550 | 37550 | 37500 | 17 |
| 315 | 20231025 | 141300 | 5337702800 | 37500 | 37550 | 37550 | 37500 | 72 |
| 316 | 20231025 | 141200 | 5335000700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20231025 | 141100 | 5335000700 | 37500 | 37500 | 37500 | 37450 | 151 |
| 318 | 20231025 | 141000 | 5329340750 | 37500 | 37500 | 37550 | 37500 | 27 |
| 319 | 20231025 | 140900 | 5328328200 | 37500 | 37500 | 37500 | 37500 | 14 |
| 320 | 20231025 | 140800 | 5327803200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 321 | 20231025 | 140700 | 5327803200 | 37450 | 37500 | 37500 | 37450 | 293 |
| 322 | 20231025 | 140600 | 5316822800 | 37500 | 37500 | 37500 | 37500 | 266 |
| 323 | 20231025 | 140500 | 5306847800 | 37550 | 37450 | 37550 | 37450 | 379 |
| 324 | 20231025 | 140400 | 5292643150 | 37400 | 37450 | 37450 | 37400 | 27 |
| 325 | 20231025 | 140300 | 5291633100 | 37500 | 37500 | 37500 | 37400 | 182 |
| 326 | 20231025 | 140200 | 5284818250 | 37500 | 37600 | 37600 | 37500 | 99 |
| 327 | 20231025 | 140100 | 5281101400 | 37550 | 37550 | 37550 | 37550 | 20 |
| 328 | 20231025 | 140000 | 5280350400 | 37500 | 37550 | 37550 | 37500 | 167 |
| 329 | 20231025 | 135900 | 5274085000 | 37500 | 37450 | 37500 | 37450 | 74 |
| 330 | 20231025 | 135800 | 5271311600 | 37450 | 37400 | 37450 | 37350 | 17 |
| 331 | 20231025 | 135700 | 5270675800 | 37400 | 37350 | 37400 | 37350 | 33 |
| 332 | 20231025 | 135600 | 5269442250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 333 | 20231025 | 135500 | 5269442250 | 37350 | 37400 | 37400 | 37350 | 4 |
| 334 | 20231025 | 135400 | 5269292700 | 37400 | 37400 | 37400 | 37350 | 17 |
| 335 | 20231025 | 135300 | 5268657250 | 37400 | 37450 | 37450 | 37400 | 118 |
| 336 | 20231025 | 135200 | 5264241800 | 37450 | 37450 | 37450 | 37450 | 15 |
| 337 | 20231025 | 135100 | 5263680050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 338 | 20231025 | 135000 | 5263680050 | 37500 | 37500 | 37500 | 37500 | 20 |
| 339 | 20231025 | 134900 | 5262930050 | 37500 | 37500 | 37500 | 37500 | 1 |
| 340 | 20231025 | 134800 | 5262892550 | 37500 | 37450 | 37500 | 37450 | 21 |
| 341 | 20231025 | 134700 | 5262106050 | 37350 | 37450 | 37450 | 37350 | 54 |
| 342 | 20231025 | 134600 | 5260086400 | 37500 | 37400 | 37500 | 37400 | 30 |
| 343 | 20231025 | 134500 | 5258962550 | 37400 | 37400 | 37400 | 37400 | 16 |
| 344 | 20231025 | 134400 | 5258364150 | 37400 | 37250 | 37400 | 37250 | 116 |
| 345 | 20231025 | 134300 | 5254032650 | 37250 | 37350 | 37350 | 37200 | 202 |
| 346 | 20231025 | 134200 | 5246506250 | 37400 | 37400 | 37400 | 37400 | 14 |
| 347 | 20231025 | 134100 | 5245982650 | 37450 | 37450 | 37450 | 37450 | 0 |
| 348 | 20231025 | 134000 | 5245982650 | 37450 | 37450 | 37450 | 37450 | 127 |
| 349 | 20231025 | 133900 | 5241226500 | 37450 | 37500 | 37500 | 37450 | 104 |
| 350 | 20231025 | 133800 | 5237329200 | 37500 | 37500 | 37500 | 37500 | 29 |
| 351 | 20231025 | 133700 | 5236241700 | 37500 | 37500 | 37500 | 37500 | 266 |
| 352 | 20231025 | 133600 | 5226266700 | 37550 | 37600 | 37600 | 37550 | 316 |
| 353 | 20231025 | 133500 | 5214400700 | 37600 | 37600 | 37600 | 37600 | 3 |
| 354 | 20231025 | 133400 | 5214287900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 355 | 20231025 | 133300 | 5214287900 | 37550 | 37550 | 37550 | 37550 | 94 |
| 356 | 20231025 | 133200 | 5210758200 | 37550 | 37600 | 37600 | 37550 | 89 |
| 357 | 20231025 | 133100 | 5207411850 | 37600 | 37550 | 37650 | 37550 | 195 |
| 358 | 20231025 | 133000 | 5200080750 | 37500 | 37450 | 37500 | 37450 | 128 |
| 359 | 20231025 | 132900 | 5195283250 | 37450 | 37450 | 37450 | 37450 | 2 |
| 360 | 20231025 | 132800 | 5195208350 | 37450 | 37450 | 37450 | 37450 | 40 |
| 361 | 20231025 | 132700 | 5193710350 | 37400 | 37300 | 37400 | 37300 | 52 |
| 362 | 20231025 | 132600 | 5191767550 | 37400 | 37300 | 37400 | 37300 | 205 |
| 363 | 20231025 | 132500 | 5184116000 | 37300 | 37300 | 37350 | 37300 | 25 |
| 364 | 20231025 | 132400 | 5183183250 | 37250 | 37150 | 37250 | 37150 | 149 |
| 365 | 20231025 | 132300 | 5177644500 | 37100 | 37150 | 37150 | 37100 | 97 |
| 366 | 20231025 | 132200 | 5174042150 | 37150 | 37250 | 37250 | 37150 | 776 |
| 367 | 20231025 | 132100 | 5145187800 | 37200 | 37250 | 37250 | 37200 | 731 |
| 368 | 20231025 | 132000 | 5117959700 | 37250 | 37300 | 37300 | 37250 | 359 |
| 369 | 20231025 | 131900 | 5104586450 | 37250 | 37300 | 37350 | 37250 | 174 |
| 370 | 20231025 | 131800 | 5098102650 | 37300 | 37300 | 37300 | 37300 | 230 |
| 371 | 20231025 | 131700 | 5089523650 | 37300 | 37350 | 37350 | 37300 | 280 |
| 372 | 20231025 | 131600 | 5079079150 | 37350 | 37400 | 37400 | 37300 | 422 |
| 373 | 20231025 | 131500 | 5063317900 | 37350 | 37400 | 37400 | 37350 | 26 |
| 374 | 20231025 | 131400 | 5062346000 | 37350 | 37400 | 37500 | 37350 | 85 |
| 375 | 20231025 | 131300 | 5059163950 | 37350 | 37350 | 37350 | 37350 | 70 |
| 376 | 20231025 | 131200 | 5056549450 | 37400 | 37400 | 37400 | 37350 | 588 |
| 377 | 20231025 | 131100 | 5034587300 | 37400 | 37400 | 37400 | 37350 | 458 |
| 378 | 20231025 | 131000 | 5017458300 | 37400 | 37400 | 37450 | 37400 | 460 |
| 379 | 20231025 | 130900 | 5000253800 | 37450 | 37450 | 37450 | 37450 | 10 |
| 380 | 20231025 | 130800 | 4999879300 | 37450 | 37450 | 37450 | 37450 | 400 |
| 381 | 20231025 | 130700 | 4984899300 | 37450 | 37450 | 37450 | 37450 | 2 |
| 382 | 20231025 | 130600 | 4984824400 | 37450 | 37450 | 37450 | 37450 | 31 |
| 383 | 20231025 | 130500 | 4983663450 | 37500 | 37500 | 37500 | 37500 | 7 |
| 384 | 20231025 | 130400 | 4983400950 | 37500 | 37500 | 37500 | 37500 | 0 |
| 385 | 20231025 | 130300 | 4983400950 | 37500 | 37500 | 37500 | 37500 | 11 |
| 386 | 20231025 | 130200 | 4982988450 | 37500 | 37500 | 37500 | 37500 | 8 |
| 387 | 20231025 | 130100 | 4982688450 | 37550 | 37500 | 37550 | 37400 | 180 |
| 388 | 20231025 | 130000 | 4975937300 | 37500 | 37500 | 37500 | 37500 | 1 |
| 389 | 20231025 | 125900 | 4975899800 | 37500 | 37400 | 37550 | 37400 | 91 |
| 390 | 20231025 | 125800 | 4972488250 | 37550 | 37400 | 37550 | 37400 | 18 |
| 391 | 20231025 | 125700 | 4971814750 | 37400 | 37450 | 37450 | 37400 | 340 |
| 392 | 20231025 | 125600 | 4959084050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 393 | 20231025 | 125500 | 4959084050 | 37500 | 37550 | 37550 | 37500 | 7 |
| 394 | 20231025 | 125400 | 4958821500 | 37500 | 37350 | 37500 | 37350 | 225 |
| 395 | 20231025 | 125300 | 4950392050 | 37350 | 37400 | 37400 | 37350 | 16 |
| 396 | 20231025 | 125200 | 4949793700 | 37400 | 37400 | 37400 | 37400 | 96 |
| 397 | 20231025 | 125100 | 4946203300 | 37400 | 37400 | 37400 | 37400 | 1 |
| 398 | 20231025 | 125000 | 4946165900 | 37400 | 37400 | 37400 | 37400 | 6 |
| 399 | 20231025 | 124900 | 4945941500 | 37450 | 37500 | 37500 | 37450 | 29 |
| 400 | 20231025 | 124800 | 4944855050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 401 | 20231025 | 124700 | 4944855050 | 37550 | 37550 | 37550 | 37550 | 3 |
| 402 | 20231025 | 124600 | 4944742400 | 37550 | 37550 | 37550 | 37550 | 1 |
| 403 | 20231025 | 124500 | 4944704850 | 37350 | 37350 | 37350 | 37350 | 1 |
| 404 | 20231025 | 124400 | 4944667500 | 37350 | 37350 | 37350 | 37350 | 93 |
| 405 | 20231025 | 124300 | 4941193950 | 37350 | 37400 | 37400 | 37350 | 109 |
| 406 | 20231025 | 124200 | 4937120650 | 37400 | 37400 | 37400 | 37400 | 108 |
| 407 | 20231025 | 124100 | 4933081450 | 37400 | 37400 | 37400 | 37400 | 81 |
| 408 | 20231025 | 124000 | 4930052050 | 37400 | 37400 | 37500 | 37400 | 22 |
| 409 | 20231025 | 123900 | 4929229150 | 37400 | 37450 | 37450 | 37400 | 751 |
| 410 | 20231025 | 123800 | 4901135050 | 37450 | 37500 | 37500 | 37450 | 60 |
| 411 | 20231025 | 123700 | 4898887800 | 37500 | 37500 | 37500 | 37500 | 44 |
| 412 | 20231025 | 123600 | 4897237800 | 37500 | 37500 | 37500 | 37500 | 14 |
| 413 | 20231025 | 123500 | 4896712800 | 37500 | 37500 | 37550 | 37500 | 100 |
| 414 | 20231025 | 123400 | 4892962750 | 37600 | 37550 | 37600 | 37500 | 109 |
| 415 | 20231025 | 123300 | 4888869750 | 37550 | 37550 | 37550 | 37550 | 19 |
| 416 | 20231025 | 123200 | 4888156300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 417 | 20231025 | 123100 | 4888156300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 418 | 20231025 | 123000 | 4888156300 | 37600 | 37500 | 37600 | 37450 | 101 |
| 419 | 20231025 | 122900 | 4884368750 | 37500 | 37500 | 37500 | 37500 | 11 |
| 420 | 20231025 | 122800 | 4883956250 | 37500 | 37500 | 37500 | 37500 | 5 |
| 421 | 20231025 | 122700 | 4883768750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 422 | 20231025 | 122600 | 4883768750 | 37450 | 37450 | 37450 | 37400 | 16 |
| 423 | 20231025 | 122500 | 4883170100 | 37450 | 37450 | 37450 | 37450 | 184 |
| 424 | 20231025 | 122400 | 4876279300 | 37400 | 37400 | 37400 | 37400 | 1 |
| 425 | 20231025 | 122300 | 4876241900 | 37400 | 37450 | 37450 | 37400 | 18 |
| 426 | 20231025 | 122200 | 4875568350 | 37450 | 37450 | 37450 | 37450 | 72 |
| 427 | 20231025 | 122100 | 4872871950 | 37500 | 37500 | 37500 | 37500 | 7 |
| 428 | 20231025 | 122000 | 4872609450 | 37400 | 37400 | 37400 | 37400 | 201 |
| 429 | 20231025 | 121900 | 4865092050 | 37400 | 37500 | 37500 | 37400 | 997 |
| 430 | 20231025 | 121800 | 4827787800 | 37500 | 37500 | 37500 | 37500 | 60 |
| 431 | 20231025 | 121700 | 4825537800 | 37500 | 37500 | 37500 | 37450 | 71 |
| 432 | 20231025 | 121600 | 4822877800 | 37500 | 37500 | 37500 | 37500 | 22 |
| 433 | 20231025 | 121500 | 4822052800 | 37500 | 37500 | 37550 | 37500 | 12 |
| 434 | 20231025 | 121400 | 4821602700 | 37450 | 37450 | 37500 | 37450 | 30 |
| 435 | 20231025 | 121300 | 4820478300 | 37450 | 37500 | 37500 | 37450 | 385 |
| 436 | 20231025 | 121200 | 4806048700 | 37500 | 37500 | 37550 | 37500 | 310 |
| 437 | 20231025 | 121100 | 4794423650 | 37500 | 37600 | 37600 | 37500 | 351 |
| 438 | 20231025 | 121000 | 4781241150 | 37500 | 37550 | 37550 | 37500 | 92 |
| 439 | 20231025 | 120900 | 4777790650 | 37550 | 37550 | 37550 | 37550 | 444 |
| 440 | 20231025 | 120800 | 4761118450 | 37650 | 37600 | 37650 | 37600 | 412 |
| 441 | 20231025 | 120700 | 4745626250 | 37600 | 37650 | 37650 | 37600 | 24 |
| 442 | 20231025 | 120600 | 4744722700 | 37650 | 37650 | 37700 | 37650 | 100 |
| 443 | 20231025 | 120500 | 4740957650 | 37650 | 37650 | 37650 | 37650 | 84 |
| 444 | 20231025 | 120400 | 4737795050 | 37650 | 37650 | 37650 | 37650 | 100 |
| 445 | 20231025 | 120300 | 4734030050 | 37650 | 37650 | 37700 | 37650 | 40 |
| 446 | 20231025 | 120200 | 4732523450 | 37650 | 37650 | 37650 | 37650 | 9 |
| 447 | 20231025 | 120100 | 4732184600 | 37750 | 37750 | 37750 | 37750 | 5 |
| 448 | 20231025 | 120000 | 4731995850 | 37750 | 37650 | 37750 | 37650 | 5 |
| 449 | 20231025 | 115900 | 4731807400 | 37650 | 37650 | 37650 | 37650 | 13 |
| 450 | 20231025 | 115800 | 4731317950 | 37750 | 37650 | 37750 | 37600 | 194 |
| 451 | 20231025 | 115700 | 4724015200 | 37650 | 37650 | 37650 | 37650 | 3 |
| 452 | 20231025 | 115600 | 4723902250 | 37650 | 37650 | 37650 | 37650 | 51 |
| 453 | 20231025 | 115500 | 4721982100 | 37650 | 37650 | 37700 | 37650 | 153 |
| 454 | 20231025 | 115400 | 4716221500 | 37650 | 37650 | 37650 | 37650 | 55 |
| 455 | 20231025 | 115300 | 4714150750 | 37650 | 37700 | 37700 | 37650 | 1114 |
| 456 | 20231025 | 115200 | 4672191250 | 37850 | 37750 | 37850 | 37700 | 103 |
| 457 | 20231025 | 115100 | 4668301100 | 37750 | 37750 | 37800 | 37750 | 13 |
| 458 | 20231025 | 115000 | 4667809850 | 37850 | 37750 | 37850 | 37750 | 4 |
| 459 | 20231025 | 114900 | 4667658600 | 37800 | 37800 | 37800 | 37800 | 200 |
| 460 | 20231025 | 114800 | 4660098600 | 37850 | 37750 | 37850 | 37750 | 32 |
| 461 | 20231025 | 114700 | 4658889100 | 37750 | 37800 | 37800 | 37750 | 17 |
| 462 | 20231025 | 114600 | 4658247150 | 37750 | 37750 | 37750 | 37750 | 53 |
| 463 | 20231025 | 114500 | 4656246400 | 37750 | 37800 | 37800 | 37750 | 165 |
| 464 | 20231025 | 114400 | 4650014300 | 37800 | 37800 | 37900 | 37800 | 81 |
| 465 | 20231025 | 114300 | 4646949550 | 37800 | 37800 | 37850 | 37800 | 110 |
| 466 | 20231025 | 114200 | 4642791400 | 37800 | 37850 | 37850 | 37800 | 14 |
| 467 | 20231025 | 114100 | 4642261700 | 37850 | 37850 | 37850 | 37850 | 10 |
| 468 | 20231025 | 114000 | 4641883200 | 37850 | 37800 | 37850 | 37800 | 15 |
| 469 | 20231025 | 113900 | 4641315700 | 37800 | 37900 | 37900 | 37800 | 130 |
| 470 | 20231025 | 113800 | 4636389700 | 37900 | 37900 | 37900 | 37900 | 0 |
| 471 | 20231025 | 113700 | 4636389700 | 37900 | 37800 | 37900 | 37800 | 40 |
| 472 | 20231025 | 113600 | 4634877500 | 37900 | 37800 | 37900 | 37800 | 113 |
| 473 | 20231025 | 113500 | 4630596100 | 37800 | 37800 | 37800 | 37800 | 72 |
| 474 | 20231025 | 113400 | 4627874500 | 37850 | 37850 | 37850 | 37850 | 293 |
| 475 | 20231025 | 113300 | 4616784450 | 37900 | 37900 | 37900 | 37900 | 234 |
| 476 | 20231025 | 113200 | 4607915850 | 37900 | 38000 | 38000 | 37900 | 577 |
| 477 | 20231025 | 113100 | 4586008800 | 38000 | 38000 | 38000 | 38000 | 716 |
| 478 | 20231025 | 113000 | 4558800800 | 38000 | 37900 | 38000 | 37900 | 133 |
| 479 | 20231025 | 112900 | 4553749550 | 37900 | 37950 | 37950 | 37850 | 993 |
| 480 | 20231025 | 112800 | 4516115200 | 37950 | 37950 | 37950 | 37950 | 137 |
| 481 | 20231025 | 112700 | 4510916050 | 37950 | 37950 | 37950 | 37950 | 2 |
| 482 | 20231025 | 112600 | 4510840150 | 37950 | 37850 | 37950 | 37850 | 546 |
| 483 | 20231025 | 112500 | 4490133500 | 37850 | 37850 | 37850 | 37850 | 94 |
| 484 | 20231025 | 112400 | 4486575600 | 37850 | 37850 | 37850 | 37850 | 192 |
| 485 | 20231025 | 112300 | 4479308400 | 37850 | 37900 | 37900 | 37850 | 26 |
| 486 | 20231025 | 112200 | 4478323050 | 37900 | 37900 | 37950 | 37900 | 248 |
| 487 | 20231025 | 112100 | 4468916100 | 37900 | 37950 | 38000 | 37900 | 192 |
| 488 | 20231025 | 112000 | 4461636550 | 37950 | 37850 | 37950 | 37850 | 590 |
| 489 | 20231025 | 111900 | 4439271500 | 37900 | 37850 | 37900 | 37800 | 237 |
| 490 | 20231025 | 111800 | 4430293950 | 37850 | 37800 | 37850 | 37800 | 257 |
| 491 | 20231025 | 111700 | 4420567550 | 37850 | 37800 | 37850 | 37800 | 228 |
| 492 | 20231025 | 111600 | 4411945500 | 37800 | 37700 | 37800 | 37700 | 32 |
| 493 | 20231025 | 111500 | 4410736550 | 37700 | 37750 | 37800 | 37700 | 81 |
| 494 | 20231025 | 111400 | 4407678900 | 37750 | 37650 | 37750 | 37650 | 46 |
| 495 | 20231025 | 111300 | 4405942550 | 37650 | 37750 | 37750 | 37650 | 46 |
| 496 | 20231025 | 111200 | 4404208350 | 37750 | 37650 | 37750 | 37650 | 24 |
| 497 | 20231025 | 111100 | 4403302450 | 37650 | 37600 | 37650 | 37600 | 30 |
| 498 | 20231025 | 111000 | 4402173000 | 37600 | 37600 | 37750 | 37600 | 90 |
| 499 | 20231025 | 110900 | 4398781200 | 37600 | 37600 | 37600 | 37600 | 40 |
| 500 | 20231025 | 110800 | 4397277200 | 37600 | 37600 | 37600 | 37600 | 600 |
| 501 | 20231025 | 110700 | 4374717200 | 37700 | 37600 | 37700 | 37600 | 131 |
| 502 | 20231025 | 110600 | 4369785000 | 37600 | 37600 | 37600 | 37600 | 2 |
| 503 | 20231025 | 110500 | 4369709800 | 37600 | 37650 | 37650 | 37600 | 112 |
| 504 | 20231025 | 110400 | 4365496400 | 37650 | 37700 | 37700 | 37650 | 712 |
| 505 | 20231025 | 110300 | 4338688650 | 37700 | 37700 | 37700 | 37700 | 43 |
| 506 | 20231025 | 110200 | 4337067550 | 37650 | 37700 | 37700 | 37650 | 72 |
| 507 | 20231025 | 110100 | 4334353650 | 37700 | 37750 | 37750 | 37700 | 30 |
| 508 | 20231025 | 110000 | 4333221700 | 37750 | 37750 | 37750 | 37700 | 23 |
| 509 | 20231025 | 105900 | 4332353500 | 37750 | 37750 | 37750 | 37750 | 10 |
| 510 | 20231025 | 105800 | 4331976000 | 37750 | 37700 | 37750 | 37700 | 5 |
| 511 | 20231025 | 105700 | 4331787400 | 37700 | 37700 | 37700 | 37700 | 54 |
| 512 | 20231025 | 105600 | 4329751600 | 37800 | 37750 | 37800 | 37700 | 1164 |
| 513 | 20231025 | 105500 | 4285832000 | 37750 | 37800 | 37800 | 37750 | 192 |
| 514 | 20231025 | 105400 | 4278581100 | 37800 | 37750 | 37800 | 37750 | 200 |
| 515 | 20231025 | 105300 | 4271026100 | 37750 | 37750 | 37750 | 37750 | 20 |
| 516 | 20231025 | 105200 | 4270271100 | 37700 | 37750 | 37750 | 37700 | 21 |
| 517 | 20231025 | 105100 | 4269478900 | 37750 | 37700 | 37750 | 37700 | 85 |
| 518 | 20231025 | 105000 | 4266271150 | 37700 | 37750 | 37750 | 37700 | 5 |
| 519 | 20231025 | 104900 | 4266082550 | 37600 | 37600 | 37600 | 37600 | 90 |
| 520 | 20231025 | 104800 | 4262698550 | 37600 | 37600 | 37600 | 37600 | 205 |
| 521 | 20231025 | 104700 | 4254990550 | 37600 | 37600 | 37650 | 37600 | 256 |
| 522 | 20231025 | 104600 | 4245362250 | 37600 | 37600 | 37650 | 37600 | 149 |
| 523 | 20231025 | 104500 | 4239759800 | 37600 | 37950 | 37950 | 37600 | 751 |
| 524 | 20231025 | 104400 | 4211419050 | 37950 | 38000 | 38000 | 37800 | 1173 |
| 525 | 20231025 | 104300 | 4166866450 | 38000 | 37900 | 38050 | 37850 | 989 |
| 526 | 20231025 | 104200 | 4129296050 | 37900 | 37850 | 37900 | 37800 | 284 |
| 527 | 20231025 | 104100 | 4118535600 | 37850 | 37800 | 37850 | 37800 | 317 |
| 528 | 20231025 | 104000 | 4106545150 | 37750 | 37700 | 37750 | 37700 | 321 |
| 529 | 20231025 | 103900 | 4094431500 | 37600 | 37600 | 37600 | 37600 | 32 |
| 530 | 20231025 | 103800 | 4093228300 | 37650 | 37650 | 37650 | 37650 | 65 |
| 531 | 20231025 | 103700 | 4090781050 | 37600 | 37500 | 37600 | 37500 | 118 |
| 532 | 20231025 | 103600 | 4086344750 | 37450 | 37450 | 37450 | 37450 | 2 |
| 533 | 20231025 | 103500 | 4086269850 | 37500 | 37600 | 37600 | 37450 | 333 |
| 534 | 20231025 | 103400 | 4073782450 | 37600 | 37600 | 37600 | 37600 | 47 |
| 535 | 20231025 | 103300 | 4072015250 | 37600 | 37600 | 37600 | 37600 | 17 |
| 536 | 20231025 | 103200 | 4071376050 | 37500 | 37650 | 37650 | 37500 | 106 |
| 537 | 20231025 | 103100 | 4067397100 | 37650 | 37600 | 37650 | 37550 | 129 |
| 538 | 20231025 | 103000 | 4062542550 | 37600 | 37550 | 37600 | 37550 | 75 |
| 539 | 20231025 | 102900 | 4059723200 | 37600 | 37450 | 37600 | 37450 | 63 |
| 540 | 20231025 | 102800 | 4057360450 | 37450 | 37450 | 37450 | 37450 | 1 |
| 541 | 20231025 | 102700 | 4057323000 | 37450 | 37450 | 37450 | 37400 | 29 |
| 542 | 20231025 | 102600 | 4056237650 | 37450 | 37500 | 37550 | 37450 | 270 |
| 543 | 20231025 | 102500 | 4046118950 | 37500 | 37400 | 37500 | 37400 | 80 |
| 544 | 20231025 | 102400 | 4043119850 | 37400 | 37500 | 37500 | 37400 | 2080 |
| 545 | 20231025 | 102300 | 3965324700 | 37500 | 37500 | 37500 | 37400 | 778 |
| 546 | 20231025 | 102200 | 3936203450 | 37500 | 37550 | 37550 | 37500 | 314 |
| 547 | 20231025 | 102100 | 3924428300 | 37500 | 37500 | 37550 | 37500 | 68 |
| 548 | 20231025 | 102000 | 3921877900 | 37500 | 37550 | 37600 | 37500 | 157 |
| 549 | 20231025 | 101900 | 3915977150 | 37600 | 37500 | 37600 | 37450 | 514 |
| 550 | 20231025 | 101800 | 3896717800 | 37500 | 37500 | 37550 | 37500 | 62 |
| 551 | 20231025 | 101700 | 3894392700 | 37500 | 37500 | 37550 | 37500 | 173 |
| 552 | 20231025 | 101600 | 3887901050 | 37500 | 37500 | 37550 | 37500 | 292 |
| 553 | 20231025 | 101500 | 3876950050 | 37500 | 37500 | 37550 | 37500 | 710 |
| 554 | 20231025 | 101400 | 3850319950 | 37500 | 37500 | 37500 | 37500 | 205 |
| 555 | 20231025 | 101300 | 3842632450 | 37550 | 37550 | 37550 | 37550 | 1 |
| 556 | 20231025 | 101200 | 3842594900 | 37550 | 37500 | 37550 | 37500 | 145 |
| 557 | 20231025 | 101100 | 3837156650 | 37500 | 37550 | 37550 | 37500 | 22 |
| 558 | 20231025 | 101000 | 3836331450 | 37600 | 37550 | 37600 | 37550 | 59 |
| 559 | 20231025 | 100900 | 3834115950 | 37550 | 37500 | 37550 | 37500 | 102 |
| 560 | 20231025 | 100800 | 3830288600 | 37500 | 37500 | 37500 | 37500 | 93 |
| 561 | 20231025 | 100700 | 3826801100 | 37500 | 37350 | 37500 | 37300 | 172 |
| 562 | 20231025 | 100600 | 3820364150 | 37300 | 37350 | 37350 | 37300 | 102 |
| 563 | 20231025 | 100500 | 3816558300 | 37400 | 37300 | 37400 | 37300 | 22 |
| 564 | 20231025 | 100400 | 3815737500 | 37300 | 37300 | 37300 | 37300 | 60 |
| 565 | 20231025 | 100300 | 3813499500 | 37300 | 37300 | 37300 | 37300 | 50 |
| 566 | 20231025 | 100200 | 3811634500 | 37300 | 37450 | 37450 | 37300 | 157 |
| 567 | 20231025 | 100100 | 3805778050 | 37400 | 37300 | 37400 | 37250 | 185 |
| 568 | 20231025 | 100000 | 3798877100 | 37250 | 37250 | 37350 | 37250 | 46 |
| 569 | 20231025 | 095900 | 3797163500 | 37250 | 37300 | 37300 | 37250 | 290 |
| 570 | 20231025 | 095800 | 3786350700 | 37300 | 37300 | 37400 | 37300 | 328 |
| 571 | 20231025 | 095700 | 3774116100 | 37300 | 37300 | 37300 | 37300 | 117 |
| 572 | 20231025 | 095600 | 3769752000 | 37300 | 37350 | 37400 | 37300 | 602 |
| 573 | 20231025 | 095500 | 3747266250 | 37350 | 37400 | 37400 | 37350 | 106 |
| 574 | 20231025 | 095400 | 3743304350 | 37450 | 37400 | 37450 | 37400 | 50 |
| 575 | 20231025 | 095300 | 3741432150 | 37350 | 37350 | 37400 | 37300 | 316 |
| 576 | 20231025 | 095200 | 3729628350 | 37350 | 37350 | 37350 | 37350 | 11 |
| 577 | 20231025 | 095100 | 3729217500 | 37450 | 37450 | 37550 | 37450 | 123 |
| 578 | 20231025 | 095000 | 3724608950 | 37450 | 37450 | 37550 | 37450 | 182 |
| 579 | 20231025 | 094900 | 3717789400 | 37450 | 37550 | 37550 | 37450 | 58 |
| 580 | 20231025 | 094800 | 3715615150 | 37550 | 37400 | 37550 | 37300 | 557 |
| 581 | 20231025 | 094700 | 3694751000 | 37350 | 37300 | 37350 | 37250 | 63 |
| 582 | 20231025 | 094600 | 3692400900 | 37350 | 37350 | 37350 | 37200 | 111 |
| 583 | 20231025 | 094500 | 3688262700 | 37350 | 37150 | 37350 | 37150 | 376 |
| 584 | 20231025 | 094400 | 3674294100 | 37150 | 37300 | 37300 | 37150 | 607 |
| 585 | 20231025 | 094300 | 3651736850 | 37300 | 37300 | 37300 | 37100 | 3247 |
| 586 | 20231025 | 094200 | 3530911600 | 37300 | 37300 | 37300 | 37250 | 165 |
| 587 | 20231025 | 094100 | 3524764750 | 37400 | 37400 | 37400 | 37250 | 845 |
| 588 | 20231025 | 094000 | 3493219350 | 37400 | 37400 | 37450 | 37350 | 442 |
| 589 | 20231025 | 093900 | 3476704450 | 37400 | 37400 | 37500 | 37400 | 143 |
| 590 | 20231025 | 093800 | 3471353950 | 37450 | 37450 | 37450 | 37300 | 269 |
| 591 | 20231025 | 093700 | 3461312050 | 37450 | 37450 | 37500 | 37450 | 240 |
| 592 | 20231025 | 093600 | 3452313900 | 37500 | 37350 | 37500 | 37200 | 1731 |
| 593 | 20231025 | 093500 | 3387739750 | 37350 | 37500 | 37500 | 37300 | 216 |
| 594 | 20231025 | 093400 | 3379670750 | 37500 | 37250 | 37500 | 37250 | 723 |
| 595 | 20231025 | 093300 | 3352624400 | 37250 | 37500 | 37500 | 37250 | 1066 |
| 596 | 20231025 | 093200 | 3312817250 | 37600 | 37650 | 37650 | 37550 | 569 |
| 597 | 20231025 | 093100 | 3291430700 | 37650 | 37600 | 37750 | 37600 | 1210 |
| 598 | 20231025 | 093000 | 3245826850 | 37650 | 37600 | 37650 | 37550 | 1473 |
| 599 | 20231025 | 092900 | 3190415750 | 37600 | 37500 | 37600 | 37450 | 472 |
| 600 | 20231025 | 092800 | 3172708750 | 37450 | 37400 | 37500 | 37400 | 1251 |
| 601 | 20231025 | 092700 | 3125820550 | 37350 | 37350 | 37400 | 37250 | 509 |
| 602 | 20231025 | 092600 | 3106810000 | 37350 | 37350 | 37350 | 37150 | 872 |
| 603 | 20231025 | 092500 | 3074305300 | 37350 | 37250 | 37350 | 37200 | 280 |
| 604 | 20231025 | 092400 | 3063871650 | 37300 | 37250 | 37350 | 37250 | 330 |
| 605 | 20231025 | 092300 | 3051573350 | 37250 | 37300 | 37300 | 37250 | 1174 |
| 606 | 20231025 | 092200 | 3007786650 | 37300 | 37150 | 37300 | 37150 | 782 |
| 607 | 20231025 | 092100 | 2978643550 | 37100 | 37050 | 37200 | 37000 | 2519 |
| 608 | 20231025 | 092000 | 2885158550 | 37050 | 36800 | 37050 | 36750 | 2101 |
| 609 | 20231025 | 091900 | 2807698900 | 36800 | 36750 | 36900 | 36750 | 921 |
| 610 | 20231025 | 091800 | 2773807800 | 36750 | 36850 | 36850 | 36700 | 2532 |
| 611 | 20231025 | 091700 | 2680712100 | 36900 | 36900 | 37000 | 36850 | 1587 |
| 612 | 20231025 | 091600 | 2622113750 | 36900 | 36950 | 36950 | 36850 | 286 |
| 613 | 20231025 | 091500 | 2611559000 | 36950 | 36800 | 37050 | 36750 | 2663 |
| 614 | 20231025 | 091400 | 2513579700 | 36800 | 36900 | 37150 | 36750 | 2958 |
| 615 | 20231025 | 091300 | 2404456450 | 36850 | 37100 | 37100 | 36800 | 6176 |
| 616 | 20231025 | 091200 | 2176203050 | 37150 | 37150 | 37200 | 37050 | 1248 |
| 617 | 20231025 | 091100 | 2129840100 | 37150 | 37200 | 37300 | 37100 | 2990 |
| 618 | 20231025 | 091000 | 2018588600 | 37100 | 37200 | 37300 | 37100 | 1838 |
| 619 | 20231025 | 090900 | 1950239150 | 37150 | 36900 | 37200 | 36900 | 1025 |
| 620 | 20231025 | 090800 | 1912299200 | 36900 | 37100 | 37100 | 36800 | 2015 |
| 621 | 20231025 | 090700 | 1837952650 | 36950 | 37000 | 37100 | 36850 | 3694 |
| 622 | 20231025 | 090600 | 1701353800 | 37050 | 37100 | 37150 | 36900 | 4255 |
| 623 | 20231025 | 090500 | 1543942450 | 37050 | 37300 | 37300 | 37000 | 5330 |
| 624 | 20231025 | 090400 | 1346136200 | 37250 | 37650 | 37650 | 37250 | 5509 |
| 625 | 20231025 | 090300 | 1140150950 | 37700 | 37700 | 37800 | 37550 | 4049 |
| 626 | 20231025 | 090200 | 987814350 | 37700 | 37700 | 37900 | 37550 | 7321 |
| 627 | 20231025 | 090100 | 712442700 | 37700 | 37800 | 38250 | 37700 | 5413 |
| 628 | 20231025 | 090000 | 507668200 | 37850 | 38150 | 38250 | 37800 | 12761 |