34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 3 | 20231023 | 191800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20231023 | 191700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20231023 | 191600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20231023 | 191500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20231023 | 191400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20231023 | 191300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20231023 | 191200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20231023 | 191100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20231023 | 191000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20231023 | 190900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20231023 | 190800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20231023 | 190700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20231023 | 190600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20231023 | 190500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20231023 | 190400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20231023 | 190300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20231023 | 190200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20231023 | 190100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20231023 | 190000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20231023 | 185900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20231023 | 185800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20231023 | 185700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20231023 | 185600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20231023 | 185500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20231023 | 185400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20231023 | 185300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20231023 | 185200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20231023 | 185100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20231023 | 185000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20231023 | 184900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 33 | 20231023 | 184800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20231023 | 184700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20231023 | 184600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20231023 | 184500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20231023 | 184400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20231023 | 184300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20231023 | 184200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20231023 | 184100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20231023 | 184000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20231023 | 183900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20231023 | 183800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20231023 | 183700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20231023 | 183600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20231023 | 183500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20231023 | 183400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20231023 | 183300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20231023 | 183200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20231023 | 183100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20231023 | 183000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20231023 | 182900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20231023 | 182800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20231023 | 182700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20231023 | 182600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20231023 | 182500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20231023 | 182400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20231023 | 182300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20231023 | 182200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20231023 | 182100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20231023 | 182000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20231023 | 181900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 63 | 20231023 | 181800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20231023 | 181700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20231023 | 181600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20231023 | 181500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20231023 | 181400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20231023 | 181300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20231023 | 181200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20231023 | 181100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20231023 | 181000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20231023 | 180900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20231023 | 180800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20231023 | 180700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20231023 | 180600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20231023 | 180500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20231023 | 180400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20231023 | 180300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20231023 | 180200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20231023 | 180100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20231023 | 180000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20231023 | 175900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20231023 | 175800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20231023 | 175700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20231023 | 175600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20231023 | 175500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20231023 | 175400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20231023 | 175300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20231023 | 175200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20231023 | 175100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20231023 | 175000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20231023 | 174900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 93 | 20231023 | 174800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20231023 | 174700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20231023 | 174600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20231023 | 174500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20231023 | 174400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20231023 | 174300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20231023 | 174200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20231023 | 174100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20231023 | 174000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20231023 | 173900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20231023 | 173800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20231023 | 173700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20231023 | 173600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20231023 | 173500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20231023 | 173400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20231023 | 173300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20231023 | 173200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20231023 | 173100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20231023 | 173000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20231023 | 172900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20231023 | 172800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20231023 | 172700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20231023 | 172600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20231023 | 172500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20231023 | 172400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20231023 | 172300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20231023 | 172200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20231023 | 172100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20231023 | 172000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20231023 | 171900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 123 | 20231023 | 171800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20231023 | 171700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20231023 | 171600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20231023 | 171500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20231023 | 171400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20231023 | 171300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20231023 | 171200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20231023 | 171100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20231023 | 171000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20231023 | 170900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20231023 | 170800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20231023 | 170700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20231023 | 170600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20231023 | 170500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20231023 | 170400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20231023 | 170300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20231023 | 170200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20231023 | 170100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20231023 | 170000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20231023 | 165900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20231023 | 165800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20231023 | 165700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20231023 | 165600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20231023 | 165500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20231023 | 165400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20231023 | 165300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20231023 | 165200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20231023 | 165100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20231023 | 165000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20231023 | 164900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 153 | 20231023 | 164800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20231023 | 164700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20231023 | 164600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20231023 | 164500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20231023 | 164400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20231023 | 164300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20231023 | 164200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20231023 | 164100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20231023 | 164000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20231023 | 163900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20231023 | 163800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20231023 | 163700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20231023 | 163600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20231023 | 163500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20231023 | 163400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20231023 | 163300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20231023 | 163200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20231023 | 163100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20231023 | 163000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20231023 | 162900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20231023 | 162800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20231023 | 162700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20231023 | 162600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20231023 | 162500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20231023 | 162400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20231023 | 162300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20231023 | 162200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20231023 | 162100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20231023 | 162000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20231023 | 161900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 183 | 20231023 | 161800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20231023 | 161700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20231023 | 161600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20231023 | 161500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20231023 | 161400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20231023 | 161300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20231023 | 161200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20231023 | 161100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20231023 | 161000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20231023 | 160900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20231023 | 160800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20231023 | 160700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20231023 | 160600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20231023 | 160500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20231023 | 160400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20231023 | 160300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20231023 | 160200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20231023 | 160100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20231023 | 160000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20231023 | 155900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20231023 | 155800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20231023 | 155700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20231023 | 155600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20231023 | 155500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20231023 | 155400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20231023 | 155300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20231023 | 155200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20231023 | 155100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20231023 | 155000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20231023 | 154900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 213 | 20231023 | 154800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20231023 | 154700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20231023 | 154600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20231023 | 154500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20231023 | 154400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20231023 | 154300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20231023 | 154200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20231023 | 154100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20231023 | 154000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20231023 | 153900 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20231023 | 153800 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20231023 | 153700 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20231023 | 153600 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20231023 | 153500 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20231023 | 153400 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20231023 | 153300 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20231023 | 153200 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20231023 | 153100 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20231023 | 153000 | 21899417950 | 49500 | 49500 | 49500 | 49500 | 26216 |
| 232 | 20231023 | 152900 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20231023 | 152800 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20231023 | 152700 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20231023 | 152600 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20231023 | 152500 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20231023 | 152400 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20231023 | 152300 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20231023 | 152200 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20231023 | 152100 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20231023 | 152000 | 20601725950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20231023 | 151900 | 20601725950 | 49500 | 49450 | 49550 | 49450 | 563 |
| 243 | 20231023 | 151800 | 20573838250 | 49550 | 49500 | 49550 | 49500 | 739 |
| 244 | 20231023 | 151700 | 20537252450 | 49500 | 49500 | 49550 | 49450 | 733 |
| 245 | 20231023 | 151600 | 20500968950 | 49500 | 49550 | 49550 | 49450 | 436 |
| 246 | 20231023 | 151500 | 20479389200 | 49500 | 49600 | 49600 | 49450 | 913 |
| 247 | 20231023 | 151400 | 20434130250 | 49600 | 49450 | 49600 | 49450 | 4294 |
| 248 | 20231023 | 151300 | 20221472900 | 49500 | 49550 | 49550 | 49450 | 1309 |
| 249 | 20231023 | 151200 | 20156663100 | 49550 | 49550 | 49550 | 49450 | 602 |
| 250 | 20231023 | 151100 | 20126862350 | 49500 | 49500 | 49550 | 49400 | 1174 |
| 251 | 20231023 | 151000 | 20068748950 | 49400 | 49450 | 49550 | 49400 | 13627 |
| 252 | 20231023 | 150900 | 19395274700 | 49450 | 49450 | 49450 | 49400 | 806 |
| 253 | 20231023 | 150800 | 19355419100 | 49450 | 49450 | 49450 | 49400 | 890 |
| 254 | 20231023 | 150700 | 19311413250 | 49450 | 49450 | 49450 | 49400 | 583 |
| 255 | 20231023 | 150600 | 19282588850 | 49450 | 49450 | 49450 | 49400 | 494 |
| 256 | 20231023 | 150500 | 19258164150 | 49400 | 49450 | 49450 | 49400 | 275 |
| 257 | 20231023 | 150400 | 19244566350 | 49450 | 49450 | 49450 | 49400 | 700 |
| 258 | 20231023 | 150300 | 19209951650 | 49450 | 49450 | 49500 | 49400 | 1319 |
| 259 | 20231023 | 150200 | 19144727900 | 49500 | 49500 | 49500 | 49450 | 360 |
| 260 | 20231023 | 150100 | 19126914250 | 49500 | 49500 | 49500 | 49450 | 322 |
| 261 | 20231023 | 150000 | 19110981050 | 49500 | 49400 | 49500 | 49400 | 4191 |
| 262 | 20231023 | 145900 | 18903693000 | 49450 | 49400 | 49450 | 49400 | 1073 |
| 263 | 20231023 | 145800 | 18850636150 | 49400 | 49450 | 49450 | 49400 | 669 |
| 264 | 20231023 | 145700 | 18817560000 | 49450 | 49500 | 49500 | 49400 | 1081 |
| 265 | 20231023 | 145600 | 18764117500 | 49450 | 49450 | 49450 | 49400 | 2328 |
| 266 | 20231023 | 145500 | 18649047900 | 49450 | 49450 | 49500 | 49400 | 818 |
| 267 | 20231023 | 145400 | 18608600850 | 49400 | 49450 | 49500 | 49400 | 1474 |
| 268 | 20231023 | 145300 | 18535691700 | 49500 | 49500 | 49500 | 49450 | 900 |
| 269 | 20231023 | 145200 | 18491154250 | 49450 | 49400 | 49500 | 49400 | 908 |
| 270 | 20231023 | 145100 | 18446237700 | 49400 | 49450 | 49500 | 49400 | 1019 |
| 271 | 20231023 | 145000 | 18395857800 | 49450 | 49450 | 49500 | 49400 | 913 |
| 272 | 20231023 | 144900 | 18350703050 | 49450 | 49400 | 49500 | 49400 | 913 |
| 273 | 20231023 | 144800 | 18305547150 | 49450 | 49450 | 49500 | 49400 | 847 |
| 274 | 20231023 | 144700 | 18263665100 | 49450 | 49450 | 49450 | 49400 | 847 |
| 275 | 20231023 | 144600 | 18221787550 | 49400 | 49450 | 49500 | 49350 | 4075 |
| 276 | 20231023 | 144500 | 18020444600 | 49450 | 49500 | 49500 | 49400 | 2874 |
| 277 | 20231023 | 144400 | 17878330050 | 49500 | 49350 | 49500 | 49300 | 2247 |
| 278 | 20231023 | 144300 | 17767357500 | 49350 | 49350 | 49400 | 49300 | 1912 |
| 279 | 20231023 | 144200 | 17673003550 | 49350 | 49350 | 49400 | 49350 | 577 |
| 280 | 20231023 | 144100 | 17644505300 | 49400 | 49450 | 49450 | 49350 | 1467 |
| 281 | 20231023 | 144000 | 17572017500 | 49450 | 49350 | 49450 | 49300 | 446 |
| 282 | 20231023 | 143900 | 17549970600 | 49350 | 49350 | 49450 | 49300 | 2574 |
| 283 | 20231023 | 143800 | 17422882600 | 49300 | 49300 | 49350 | 49250 | 2403 |
| 284 | 20231023 | 143700 | 17304385650 | 49300 | 49350 | 49400 | 49300 | 794 |
| 285 | 20231023 | 143600 | 17265185600 | 49400 | 49450 | 49450 | 49300 | 6607 |
| 286 | 20231023 | 143500 | 16938868900 | 49450 | 49500 | 49500 | 49400 | 1744 |
| 287 | 20231023 | 143400 | 16852601450 | 49450 | 49500 | 49500 | 49450 | 872 |
| 288 | 20231023 | 143300 | 16809443500 | 49500 | 49450 | 49500 | 49450 | 1019 |
| 289 | 20231023 | 143200 | 16759023200 | 49500 | 49400 | 49500 | 49400 | 1309 |
| 290 | 20231023 | 143100 | 16694281050 | 49400 | 49400 | 49400 | 49350 | 1075 |
| 291 | 20231023 | 143000 | 16641187550 | 49400 | 49400 | 49450 | 49350 | 1394 |
| 292 | 20231023 | 142900 | 16572326500 | 49450 | 49500 | 49500 | 49400 | 1775 |
| 293 | 20231023 | 142800 | 16484559500 | 49500 | 49500 | 49500 | 49450 | 1383 |
| 294 | 20231023 | 142700 | 16416114650 | 49500 | 49500 | 49500 | 49450 | 821 |
| 295 | 20231023 | 142600 | 16375477900 | 49500 | 49500 | 49500 | 49450 | 1843 |
| 296 | 20231023 | 142500 | 16284268450 | 49500 | 49500 | 49500 | 49450 | 703 |
| 297 | 20231023 | 142400 | 16249475400 | 49500 | 49500 | 49500 | 49450 | 1012 |
| 298 | 20231023 | 142300 | 16199399600 | 49450 | 49450 | 49500 | 49400 | 709 |
| 299 | 20231023 | 142200 | 16164327050 | 49450 | 49450 | 49500 | 49450 | 1352 |
| 300 | 20231023 | 142100 | 16097451400 | 49450 | 49400 | 49450 | 49400 | 774 |
| 301 | 20231023 | 142000 | 16059186900 | 49450 | 49400 | 49450 | 49350 | 720 |
| 302 | 20231023 | 141900 | 16023620300 | 49400 | 49400 | 49450 | 49350 | 596 |
| 303 | 20231023 | 141800 | 15994175150 | 49400 | 49450 | 49450 | 49350 | 580 |
| 304 | 20231023 | 141700 | 15965522750 | 49400 | 49400 | 49450 | 49400 | 590 |
| 305 | 20231023 | 141600 | 15936376400 | 49400 | 49400 | 49450 | 49350 | 799 |
| 306 | 20231023 | 141500 | 15896907700 | 49400 | 49350 | 49400 | 49250 | 418 |
| 307 | 20231023 | 141400 | 15876278500 | 49300 | 49350 | 49350 | 49250 | 963 |
| 308 | 20231023 | 141300 | 15828816100 | 49350 | 49400 | 49450 | 49300 | 2517 |
| 309 | 20231023 | 141200 | 15704495950 | 49450 | 49450 | 49450 | 49400 | 1175 |
| 310 | 20231023 | 141100 | 15646397000 | 49400 | 49450 | 49450 | 49400 | 996 |
| 311 | 20231023 | 141000 | 15597153850 | 49400 | 49450 | 49450 | 49400 | 1801 |
| 312 | 20231023 | 140900 | 15508121200 | 49450 | 49400 | 49450 | 49350 | 3981 |
| 313 | 20231023 | 140800 | 15311470950 | 49400 | 49350 | 49400 | 49350 | 685 |
| 314 | 20231023 | 140700 | 15277648600 | 49350 | 49350 | 49400 | 49300 | 1276 |
| 315 | 20231023 | 140600 | 15214689450 | 49350 | 49300 | 49350 | 49250 | 745 |
| 316 | 20231023 | 140500 | 15177960000 | 49300 | 49350 | 49350 | 49300 | 1201 |
| 317 | 20231023 | 140400 | 15118733050 | 49350 | 49400 | 49400 | 49300 | 691 |
| 318 | 20231023 | 140300 | 15084627000 | 49400 | 49350 | 49400 | 49300 | 1314 |
| 319 | 20231023 | 140200 | 15019785050 | 49350 | 49350 | 49350 | 49300 | 923 |
| 320 | 20231023 | 140100 | 14974264500 | 49350 | 49350 | 49350 | 49300 | 568 |
| 321 | 20231023 | 140000 | 14946243800 | 49350 | 49350 | 49350 | 49300 | 2783 |
| 322 | 20231023 | 135900 | 14808977650 | 49350 | 49300 | 49350 | 49300 | 943 |
| 323 | 20231023 | 135800 | 14762444650 | 49350 | 49300 | 49350 | 49250 | 1383 |
| 324 | 20231023 | 135700 | 14694244550 | 49300 | 49300 | 49300 | 49250 | 1069 |
| 325 | 20231023 | 135600 | 14641546800 | 49300 | 49300 | 49300 | 49300 | 600 |
| 326 | 20231023 | 135500 | 14611966800 | 49300 | 49300 | 49300 | 49250 | 1387 |
| 327 | 20231023 | 135400 | 14543594600 | 49250 | 49250 | 49300 | 49250 | 864 |
| 328 | 20231023 | 135300 | 14501014050 | 49250 | 49300 | 49300 | 49250 | 842 |
| 329 | 20231023 | 135200 | 14459522900 | 49300 | 49300 | 49300 | 49250 | 1239 |
| 330 | 20231023 | 135100 | 14398456300 | 49300 | 49250 | 49300 | 49250 | 523 |
| 331 | 20231023 | 135000 | 14372676000 | 49300 | 49250 | 49300 | 49200 | 969 |
| 332 | 20231023 | 134900 | 14324941950 | 49200 | 49100 | 49250 | 49100 | 4799 |
| 333 | 20231023 | 134800 | 14088806850 | 49100 | 49050 | 49100 | 49050 | 604 |
| 334 | 20231023 | 134700 | 14059158600 | 49050 | 49050 | 49100 | 49000 | 2190 |
| 335 | 20231023 | 134600 | 13951754200 | 49050 | 49100 | 49100 | 49050 | 886 |
| 336 | 20231023 | 134500 | 13908261500 | 49100 | 49100 | 49100 | 49050 | 828 |
| 337 | 20231023 | 134400 | 13867624850 | 49050 | 49100 | 49100 | 49050 | 636 |
| 338 | 20231023 | 134300 | 13836399950 | 49100 | 49100 | 49100 | 49050 | 548 |
| 339 | 20231023 | 134200 | 13809493650 | 49100 | 49100 | 49100 | 49050 | 621 |
| 340 | 20231023 | 134100 | 13779005000 | 49100 | 49050 | 49100 | 49000 | 969 |
| 341 | 20231023 | 134000 | 13731458200 | 49050 | 49000 | 49050 | 48950 | 483 |
| 342 | 20231023 | 133900 | 13707782700 | 49000 | 49150 | 49150 | 48950 | 2461 |
| 343 | 20231023 | 133800 | 13587083150 | 49150 | 49150 | 49150 | 49100 | 660 |
| 344 | 20231023 | 133700 | 13554644850 | 49150 | 49150 | 49150 | 49100 | 735 |
| 345 | 20231023 | 133600 | 13518523400 | 49150 | 49100 | 49150 | 49100 | 629 |
| 346 | 20231023 | 133500 | 13487616850 | 49100 | 49100 | 49150 | 49050 | 994 |
| 347 | 20231023 | 133400 | 13438830300 | 49150 | 49150 | 49150 | 49050 | 1309 |
| 348 | 20231023 | 133300 | 13374552850 | 49150 | 49150 | 49200 | 49100 | 846 |
| 349 | 20231023 | 133200 | 13332973050 | 49150 | 49150 | 49200 | 49100 | 705 |
| 350 | 20231023 | 133100 | 13298326600 | 49150 | 49050 | 49150 | 49050 | 1097 |
| 351 | 20231023 | 133000 | 13244452950 | 49050 | 49050 | 49050 | 49000 | 1274 |
| 352 | 20231023 | 132900 | 13181966850 | 49050 | 49050 | 49100 | 49000 | 989 |
| 353 | 20231023 | 132800 | 13133443900 | 49100 | 49350 | 49350 | 49050 | 2192 |
| 354 | 20231023 | 132700 | 13025703300 | 49300 | 49300 | 49350 | 49300 | 987 |
| 355 | 20231023 | 132600 | 12977040500 | 49300 | 49200 | 49300 | 49200 | 3592 |
| 356 | 20231023 | 132500 | 12800215200 | 49200 | 49300 | 49300 | 49150 | 3767 |
| 357 | 20231023 | 132400 | 12614851050 | 49300 | 49350 | 49350 | 49200 | 1616 |
| 358 | 20231023 | 132300 | 12535221050 | 49300 | 49250 | 49350 | 49250 | 3992 |
| 359 | 20231023 | 132200 | 12338398050 | 49250 | 49200 | 49300 | 49200 | 2665 |
| 360 | 20231023 | 132100 | 12207180600 | 49200 | 49150 | 49200 | 49100 | 3796 |
| 361 | 20231023 | 132000 | 12020543550 | 49150 | 49100 | 49150 | 49100 | 1536 |
| 362 | 20231023 | 131900 | 11945107950 | 49150 | 49100 | 49150 | 49100 | 617 |
| 363 | 20231023 | 131800 | 11914789600 | 49150 | 49100 | 49150 | 49050 | 1151 |
| 364 | 20231023 | 131700 | 11858271000 | 49050 | 48950 | 49100 | 48950 | 7395 |
| 365 | 20231023 | 131600 | 11495983100 | 48900 | 48950 | 48950 | 48900 | 842 |
| 366 | 20231023 | 131500 | 11454767750 | 48950 | 48900 | 48950 | 48850 | 2434 |
| 367 | 20231023 | 131400 | 11335738500 | 48900 | 48850 | 48900 | 48800 | 1594 |
| 368 | 20231023 | 131300 | 11257852550 | 48800 | 48800 | 48850 | 48800 | 1188 |
| 369 | 20231023 | 131200 | 11199866300 | 48750 | 48700 | 48800 | 48700 | 5929 |
| 370 | 20231023 | 131100 | 10911089100 | 48700 | 48700 | 48700 | 48700 | 108 |
| 371 | 20231023 | 131000 | 10905829500 | 48700 | 48700 | 48700 | 48650 | 199 |
| 372 | 20231023 | 130900 | 10896142000 | 48650 | 48700 | 48700 | 48600 | 556 |
| 373 | 20231023 | 130800 | 10869110800 | 48700 | 48650 | 48700 | 48650 | 753 |
| 374 | 20231023 | 130700 | 10832473850 | 48700 | 48700 | 48700 | 48650 | 57 |
| 375 | 20231023 | 130600 | 10829698700 | 48700 | 48700 | 48700 | 48650 | 162 |
| 376 | 20231023 | 130500 | 10821813800 | 48700 | 48700 | 48700 | 48650 | 151 |
| 377 | 20231023 | 130400 | 10814463600 | 48700 | 48700 | 48700 | 48650 | 132 |
| 378 | 20231023 | 130300 | 10808035700 | 48650 | 48650 | 48700 | 48650 | 211 |
| 379 | 20231023 | 130200 | 10797767950 | 48700 | 48700 | 48700 | 48650 | 196 |
| 380 | 20231023 | 130100 | 10788231950 | 48650 | 48700 | 48700 | 48650 | 211 |
| 381 | 20231023 | 130000 | 10777958100 | 48700 | 48700 | 48700 | 48650 | 228 |
| 382 | 20231023 | 125900 | 10766862650 | 48700 | 48750 | 48750 | 48650 | 289 |
| 383 | 20231023 | 125800 | 10752788500 | 48750 | 48700 | 48750 | 48700 | 381 |
| 384 | 20231023 | 125700 | 10734222350 | 48700 | 48700 | 48700 | 48650 | 109 |
| 385 | 20231023 | 125600 | 10728916050 | 48700 | 48700 | 48700 | 48650 | 195 |
| 386 | 20231023 | 125500 | 10719421200 | 48700 | 48700 | 48700 | 48650 | 233 |
| 387 | 20231023 | 125400 | 10708082650 | 48650 | 48600 | 48700 | 48600 | 1015 |
| 388 | 20231023 | 125300 | 10658715350 | 48600 | 48750 | 48750 | 48550 | 1417 |
| 389 | 20231023 | 125200 | 10589814650 | 48700 | 48750 | 48750 | 48700 | 145 |
| 390 | 20231023 | 125100 | 10582749750 | 48700 | 48750 | 48750 | 48700 | 103 |
| 391 | 20231023 | 125000 | 10577729150 | 48750 | 48700 | 48750 | 48700 | 173 |
| 392 | 20231023 | 124900 | 10569298250 | 48700 | 48700 | 48750 | 48700 | 114 |
| 393 | 20231023 | 124800 | 10563742700 | 48750 | 48800 | 48800 | 48700 | 311 |
| 394 | 20231023 | 124700 | 10548583600 | 48800 | 48750 | 48800 | 48750 | 100 |
| 395 | 20231023 | 124600 | 10543707700 | 48800 | 48750 | 48800 | 48700 | 198 |
| 396 | 20231023 | 124500 | 10534057000 | 48700 | 48750 | 48750 | 48700 | 201 |
| 397 | 20231023 | 124400 | 10524262850 | 48750 | 48750 | 48750 | 48750 | 315 |
| 398 | 20231023 | 124300 | 10508906600 | 48750 | 48800 | 48800 | 48750 | 621 |
| 399 | 20231023 | 124200 | 10478630250 | 48750 | 48800 | 48850 | 48750 | 500 |
| 400 | 20231023 | 124100 | 10454232350 | 48800 | 48800 | 48900 | 48800 | 659 |
| 401 | 20231023 | 124000 | 10422049550 | 48850 | 48850 | 48850 | 48800 | 305 |
| 402 | 20231023 | 123900 | 10407154250 | 48850 | 48850 | 48900 | 48850 | 1964 |
| 403 | 20231023 | 123800 | 10311209500 | 48850 | 48800 | 48850 | 48800 | 280 |
| 404 | 20231023 | 123700 | 10297537150 | 48850 | 48850 | 48850 | 48850 | 97 |
| 405 | 20231023 | 123600 | 10292798700 | 48850 | 48750 | 48850 | 48750 | 5385 |
| 406 | 20231023 | 123500 | 10029953300 | 48800 | 48750 | 48800 | 48700 | 157 |
| 407 | 20231023 | 123400 | 10022296750 | 48750 | 48800 | 48800 | 48750 | 3073 |
| 408 | 20231023 | 123300 | 9872432800 | 48800 | 48800 | 48850 | 48800 | 1349 |
| 409 | 20231023 | 123200 | 9806600200 | 48800 | 48650 | 48800 | 48650 | 9590 |
| 410 | 20231023 | 123100 | 9339454100 | 48650 | 48700 | 48700 | 48650 | 103 |
| 411 | 20231023 | 123000 | 9334442450 | 48700 | 48600 | 48700 | 48600 | 801 |
| 412 | 20231023 | 122900 | 9295482500 | 48650 | 48650 | 48650 | 48600 | 186 |
| 413 | 20231023 | 122800 | 9286437700 | 48650 | 48600 | 48650 | 48550 | 1240 |
| 414 | 20231023 | 122700 | 9226217600 | 48650 | 48650 | 48650 | 48650 | 44 |
| 415 | 20231023 | 122600 | 9224077000 | 48650 | 48650 | 48650 | 48600 | 116 |
| 416 | 20231023 | 122500 | 9218437700 | 48650 | 48650 | 48650 | 48600 | 339 |
| 417 | 20231023 | 122400 | 9201945550 | 48650 | 48650 | 48650 | 48600 | 208 |
| 418 | 20231023 | 122300 | 9191834550 | 48600 | 48650 | 48650 | 48600 | 130 |
| 419 | 20231023 | 122200 | 9185513100 | 48650 | 48600 | 48650 | 48600 | 95 |
| 420 | 20231023 | 122100 | 9180893000 | 48650 | 48750 | 48750 | 48650 | 1427 |
| 421 | 20231023 | 122000 | 9111410150 | 48750 | 48750 | 48750 | 48750 | 79 |
| 422 | 20231023 | 121900 | 9107558900 | 48750 | 48750 | 48750 | 48700 | 99 |
| 423 | 20231023 | 121800 | 9102734250 | 48750 | 48750 | 48750 | 48700 | 620 |
| 424 | 20231023 | 121700 | 9072511850 | 48750 | 48700 | 48750 | 48700 | 408 |
| 425 | 20231023 | 121600 | 9052638600 | 48750 | 48750 | 48750 | 48700 | 163 |
| 426 | 20231023 | 121500 | 9044698200 | 48750 | 48700 | 48750 | 48700 | 118 |
| 427 | 20231023 | 121400 | 9038947300 | 48700 | 48750 | 48750 | 48700 | 70 |
| 428 | 20231023 | 121300 | 9035536900 | 48700 | 48750 | 48750 | 48700 | 239 |
| 429 | 20231023 | 121200 | 9023888300 | 48750 | 48700 | 48750 | 48650 | 274 |
| 430 | 20231023 | 121100 | 9010544800 | 48700 | 48700 | 48700 | 48650 | 87 |
| 431 | 20231023 | 121000 | 9006310350 | 48700 | 48700 | 48700 | 48650 | 445 |
| 432 | 20231023 | 120900 | 8984655850 | 48700 | 48650 | 48700 | 48650 | 221 |
| 433 | 20231023 | 120800 | 8973901800 | 48650 | 48750 | 48750 | 48650 | 173 |
| 434 | 20231023 | 120700 | 8965477500 | 48700 | 48700 | 48750 | 48700 | 590 |
| 435 | 20231023 | 120600 | 8936744050 | 48700 | 48700 | 48700 | 48650 | 90 |
| 436 | 20231023 | 120500 | 8932364750 | 48650 | 48700 | 48700 | 48650 | 119 |
| 437 | 20231023 | 120400 | 8926572050 | 48700 | 48650 | 48700 | 48650 | 272 |
| 438 | 20231023 | 120300 | 8913338650 | 48600 | 48600 | 48700 | 48600 | 790 |
| 439 | 20231023 | 120200 | 8874909450 | 48600 | 48650 | 48650 | 48600 | 119 |
| 440 | 20231023 | 120100 | 8869123450 | 48650 | 48650 | 48650 | 48600 | 160 |
| 441 | 20231023 | 120000 | 8861346100 | 48600 | 48600 | 48600 | 48600 | 1022 |
| 442 | 20231023 | 115900 | 8811676900 | 48550 | 48600 | 48600 | 48550 | 124 |
| 443 | 20231023 | 115800 | 8805656050 | 48600 | 48600 | 48600 | 48550 | 444 |
| 444 | 20231023 | 115700 | 8784087550 | 48600 | 48550 | 48600 | 48550 | 62 |
| 445 | 20231023 | 115600 | 8781074700 | 48550 | 48600 | 48600 | 48550 | 144 |
| 446 | 20231023 | 115500 | 8774082350 | 48600 | 48600 | 48600 | 48550 | 203 |
| 447 | 20231023 | 115400 | 8764222500 | 48600 | 48600 | 48600 | 48550 | 114 |
| 448 | 20231023 | 115300 | 8758686750 | 48600 | 48550 | 48600 | 48550 | 113 |
| 449 | 20231023 | 115200 | 8753196200 | 48600 | 48600 | 48600 | 48550 | 333 |
| 450 | 20231023 | 115100 | 8737023500 | 48550 | 48550 | 48600 | 48550 | 107 |
| 451 | 20231023 | 115000 | 8731828350 | 48600 | 48600 | 48600 | 48550 | 99 |
| 452 | 20231023 | 114900 | 8727018750 | 48600 | 48550 | 48600 | 48550 | 148 |
| 453 | 20231023 | 114800 | 8719830850 | 48600 | 48550 | 48600 | 48550 | 1029 |
| 454 | 20231023 | 114700 | 8669822500 | 48600 | 48600 | 48600 | 48550 | 206 |
| 455 | 20231023 | 114600 | 8659818300 | 48550 | 48600 | 48600 | 48550 | 83 |
| 456 | 20231023 | 114500 | 8655787000 | 48600 | 48550 | 48600 | 48550 | 24 |
| 457 | 20231023 | 114400 | 8654620750 | 48550 | 48600 | 48600 | 48550 | 287 |
| 458 | 20231023 | 114300 | 8640682000 | 48600 | 48550 | 48600 | 48550 | 355 |
| 459 | 20231023 | 114200 | 8623444300 | 48550 | 48550 | 48600 | 48550 | 165 |
| 460 | 20231023 | 114100 | 8615430500 | 48550 | 48550 | 48600 | 48500 | 233 |
| 461 | 20231023 | 114000 | 8604118000 | 48550 | 48550 | 48600 | 48550 | 528 |
| 462 | 20231023 | 113900 | 8578483400 | 48550 | 48650 | 48650 | 48550 | 2313 |
| 463 | 20231023 | 113800 | 8466095100 | 48650 | 48700 | 48700 | 48600 | 127 |
| 464 | 20231023 | 113700 | 8459914650 | 48700 | 48650 | 48700 | 48600 | 301 |
| 465 | 20231023 | 113600 | 8445271600 | 48650 | 48650 | 48650 | 48600 | 93 |
| 466 | 20231023 | 113500 | 8440748150 | 48650 | 48650 | 48700 | 48600 | 151 |
| 467 | 20231023 | 113400 | 8433403950 | 48650 | 48700 | 48700 | 48650 | 507 |
| 468 | 20231023 | 113300 | 8408733800 | 48700 | 48700 | 48700 | 48650 | 248 |
| 469 | 20231023 | 113200 | 8396664700 | 48700 | 48700 | 48700 | 48650 | 129 |
| 470 | 20231023 | 113100 | 8390384900 | 48700 | 48700 | 48700 | 48650 | 197 |
| 471 | 20231023 | 113000 | 8380796300 | 48650 | 48700 | 48700 | 48650 | 49 |
| 472 | 20231023 | 112900 | 8378411750 | 48700 | 48700 | 48700 | 48650 | 198 |
| 473 | 20231023 | 112800 | 8368777100 | 48700 | 48700 | 48750 | 48700 | 352 |
| 474 | 20231023 | 112700 | 8351633750 | 48700 | 48750 | 48750 | 48700 | 569 |
| 475 | 20231023 | 112600 | 8323920400 | 48750 | 48800 | 48800 | 48750 | 173 |
| 476 | 20231023 | 112500 | 8315482100 | 48750 | 48800 | 48800 | 48750 | 101 |
| 477 | 20231023 | 112400 | 8310554800 | 48800 | 48650 | 48800 | 48650 | 951 |
| 478 | 20231023 | 112300 | 8264212250 | 48700 | 48700 | 48700 | 48700 | 101 |
| 479 | 20231023 | 112200 | 8259293550 | 48700 | 48650 | 48700 | 48650 | 214 |
| 480 | 20231023 | 112100 | 8248878900 | 48700 | 48650 | 48700 | 48650 | 184 |
| 481 | 20231023 | 112000 | 8239922950 | 48700 | 48700 | 48700 | 48650 | 395 |
| 482 | 20231023 | 111900 | 8220696550 | 48700 | 48700 | 48750 | 48650 | 524 |
| 483 | 20231023 | 111800 | 8195194550 | 48700 | 48600 | 48700 | 48600 | 1902 |
| 484 | 20231023 | 111700 | 8102663300 | 48600 | 48750 | 48750 | 48600 | 1589 |
| 485 | 20231023 | 111600 | 8025305200 | 48750 | 48800 | 48800 | 48700 | 412 |
| 486 | 20231023 | 111500 | 8005219350 | 48800 | 48750 | 48800 | 48700 | 439 |
| 487 | 20231023 | 111400 | 7983816700 | 48700 | 48700 | 48750 | 48700 | 452 |
| 488 | 20231023 | 111300 | 7961800600 | 48700 | 48750 | 48750 | 48650 | 436 |
| 489 | 20231023 | 111200 | 7940577650 | 48750 | 48750 | 48750 | 48700 | 1234 |
| 490 | 20231023 | 111100 | 7880474750 | 48750 | 48750 | 48750 | 48700 | 197 |
| 491 | 20231023 | 111000 | 7870872750 | 48750 | 48800 | 48800 | 48700 | 1338 |
| 492 | 20231023 | 110900 | 7805641850 | 48800 | 48800 | 48850 | 48750 | 203 |
| 493 | 20231023 | 110800 | 7795736150 | 48850 | 48850 | 48850 | 48800 | 236 |
| 494 | 20231023 | 110700 | 7784210550 | 48800 | 48800 | 48850 | 48800 | 279 |
| 495 | 20231023 | 110600 | 7770586400 | 48800 | 48800 | 48850 | 48750 | 1452 |
| 496 | 20231023 | 110500 | 7699729700 | 48800 | 48800 | 48800 | 48750 | 85 |
| 497 | 20231023 | 110400 | 7695583150 | 48800 | 48850 | 48850 | 48750 | 818 |
| 498 | 20231023 | 110300 | 7655665250 | 48850 | 48850 | 48850 | 48800 | 1178 |
| 499 | 20231023 | 110200 | 7598127550 | 48800 | 48800 | 48900 | 48750 | 642 |
| 500 | 20231023 | 110100 | 7566791350 | 48850 | 48850 | 48850 | 48750 | 2342 |
| 501 | 20231023 | 110000 | 7452578450 | 48850 | 48850 | 48850 | 48800 | 147 |
| 502 | 20231023 | 105900 | 7445397550 | 48850 | 48900 | 48900 | 48850 | 479 |
| 503 | 20231023 | 105800 | 7421993350 | 48900 | 48900 | 48950 | 48850 | 401 |
| 504 | 20231023 | 105700 | 7402384000 | 48900 | 48950 | 49000 | 48800 | 4785 |
| 505 | 20231023 | 105600 | 7168184300 | 48950 | 48850 | 48950 | 48850 | 1178 |
| 506 | 20231023 | 105500 | 7110580000 | 48850 | 48800 | 48850 | 48800 | 570 |
| 507 | 20231023 | 105400 | 7082738150 | 48850 | 48850 | 48850 | 48800 | 332 |
| 508 | 20231023 | 105300 | 7066521250 | 48850 | 48800 | 48850 | 48800 | 881 |
| 509 | 20231023 | 105200 | 7023484800 | 48800 | 48800 | 48850 | 48800 | 339 |
| 510 | 20231023 | 105100 | 7006937450 | 48800 | 48750 | 48800 | 48700 | 1436 |
| 511 | 20231023 | 105000 | 6936929400 | 48750 | 48750 | 48750 | 48750 | 58 |
| 512 | 20231023 | 104900 | 6934101900 | 48750 | 48700 | 48750 | 48650 | 452 |
| 513 | 20231023 | 104800 | 6912089950 | 48700 | 48700 | 48700 | 48650 | 1033 |
| 514 | 20231023 | 104700 | 6861782900 | 48700 | 48700 | 48700 | 48650 | 381 |
| 515 | 20231023 | 104600 | 6843233850 | 48700 | 48650 | 48700 | 48650 | 746 |
| 516 | 20231023 | 104500 | 6806907050 | 48700 | 48650 | 48700 | 48600 | 389 |
| 517 | 20231023 | 104400 | 6787981300 | 48650 | 48650 | 48700 | 48650 | 817 |
| 518 | 20231023 | 104300 | 6748232500 | 48650 | 48550 | 48650 | 48550 | 473 |
| 519 | 20231023 | 104200 | 6725242800 | 48550 | 48600 | 48600 | 48550 | 464 |
| 520 | 20231023 | 104100 | 6702695250 | 48600 | 48650 | 48650 | 48550 | 354 |
| 521 | 20231023 | 104000 | 6685495650 | 48650 | 48600 | 48700 | 48600 | 3044 |
| 522 | 20231023 | 103900 | 6537462650 | 48550 | 48550 | 48600 | 48550 | 479 |
| 523 | 20231023 | 103800 | 6514207050 | 48550 | 48550 | 48600 | 48550 | 1447 |
| 524 | 20231023 | 103700 | 6443954950 | 48550 | 48550 | 48550 | 48500 | 2075 |
| 525 | 20231023 | 103600 | 6343214700 | 48500 | 48500 | 48550 | 48500 | 200 |
| 526 | 20231023 | 103500 | 6333509050 | 48500 | 48550 | 48550 | 48500 | 285 |
| 527 | 20231023 | 103400 | 6319681150 | 48500 | 48500 | 48550 | 48500 | 384 |
| 528 | 20231023 | 103300 | 6301057000 | 48500 | 48500 | 48550 | 48500 | 567 |
| 529 | 20231023 | 103200 | 6273545550 | 48500 | 48550 | 48550 | 48500 | 469 |
| 530 | 20231023 | 103100 | 6250797800 | 48550 | 48500 | 48550 | 48500 | 114 |
| 531 | 20231023 | 103000 | 6245265050 | 48550 | 48550 | 48550 | 48500 | 1198 |
| 532 | 20231023 | 102900 | 6187145950 | 48550 | 48500 | 48550 | 48500 | 2625 |
| 533 | 20231023 | 102800 | 6059785750 | 48450 | 48450 | 48500 | 48450 | 268 |
| 534 | 20231023 | 102700 | 6046797850 | 48500 | 48450 | 48500 | 48400 | 570 |
| 535 | 20231023 | 102600 | 6019182500 | 48450 | 48450 | 48450 | 48400 | 174 |
| 536 | 20231023 | 102500 | 6010757350 | 48450 | 48400 | 48450 | 48350 | 2946 |
| 537 | 20231023 | 102400 | 5868142900 | 48400 | 48300 | 48400 | 48300 | 161 |
| 538 | 20231023 | 102300 | 5860358450 | 48300 | 48400 | 48450 | 48300 | 1335 |
| 539 | 20231023 | 102200 | 5795765700 | 48350 | 48400 | 48450 | 48350 | 778 |
| 540 | 20231023 | 102100 | 5758126200 | 48400 | 48350 | 48450 | 48350 | 1078 |
| 541 | 20231023 | 102000 | 5705959100 | 48350 | 48350 | 48350 | 48300 | 2423 |
| 542 | 20231023 | 101900 | 5588811050 | 48300 | 48300 | 48350 | 48250 | 1944 |
| 543 | 20231023 | 101800 | 5494929300 | 48300 | 48250 | 48300 | 48250 | 86 |
| 544 | 20231023 | 101700 | 5490779600 | 48300 | 48250 | 48300 | 48200 | 133 |
| 545 | 20231023 | 101600 | 5484359250 | 48300 | 48200 | 48300 | 48200 | 410 |
| 546 | 20231023 | 101500 | 5464573650 | 48200 | 48150 | 48200 | 48150 | 471 |
| 547 | 20231023 | 101400 | 5441879000 | 48250 | 48250 | 48250 | 48200 | 343 |
| 548 | 20231023 | 101300 | 5425345850 | 48250 | 48300 | 48300 | 48250 | 339 |
| 549 | 20231023 | 101200 | 5408977500 | 48250 | 48250 | 48300 | 48250 | 340 |
| 550 | 20231023 | 101100 | 5392572450 | 48250 | 48300 | 48300 | 48250 | 898 |
| 551 | 20231023 | 101000 | 5349242150 | 48300 | 48300 | 48300 | 48250 | 338 |
| 552 | 20231023 | 100900 | 5332919500 | 48300 | 48200 | 48300 | 48200 | 2140 |
| 553 | 20231023 | 100800 | 5229685250 | 48200 | 48200 | 48200 | 48150 | 220 |
| 554 | 20231023 | 100700 | 5219087350 | 48200 | 48200 | 48200 | 48150 | 271 |
| 555 | 20231023 | 100600 | 5206033250 | 48150 | 48200 | 48200 | 48100 | 101 |
| 556 | 20231023 | 100500 | 5201169600 | 48200 | 48150 | 48200 | 48150 | 624 |
| 557 | 20231023 | 100400 | 5171116900 | 48150 | 48150 | 48250 | 48150 | 674 |
| 558 | 20231023 | 100300 | 5138656850 | 48150 | 48250 | 48250 | 48100 | 1501 |
| 559 | 20231023 | 100200 | 5066348850 | 48250 | 48250 | 48250 | 48200 | 312 |
| 560 | 20231023 | 100100 | 5051296450 | 48250 | 48300 | 48300 | 48250 | 489 |
| 561 | 20231023 | 100000 | 5027694400 | 48250 | 48250 | 48300 | 48200 | 713 |
| 562 | 20231023 | 095900 | 4993290950 | 48250 | 48200 | 48250 | 48200 | 457 |
| 563 | 20231023 | 095800 | 4971259650 | 48250 | 48200 | 48250 | 48200 | 352 |
| 564 | 20231023 | 095700 | 4954282700 | 48200 | 48150 | 48200 | 48100 | 872 |
| 565 | 20231023 | 095600 | 4912265750 | 48200 | 48200 | 48200 | 48150 | 567 |
| 566 | 20231023 | 095500 | 4884947800 | 48150 | 48200 | 48200 | 48150 | 194 |
| 567 | 20231023 | 095400 | 4875601000 | 48200 | 48150 | 48200 | 48150 | 336 |
| 568 | 20231023 | 095300 | 4859412000 | 48150 | 48150 | 48150 | 48100 | 1746 |
| 569 | 20231023 | 095200 | 4775348000 | 48150 | 48100 | 48150 | 48100 | 571 |
| 570 | 20231023 | 095100 | 4747881200 | 48100 | 48100 | 48100 | 48050 | 209 |
| 571 | 20231023 | 095000 | 4737829400 | 48100 | 48050 | 48100 | 48000 | 973 |
| 572 | 20231023 | 094900 | 4691074200 | 48050 | 48200 | 48250 | 48050 | 2281 |
| 573 | 20231023 | 094800 | 4581307250 | 48250 | 48200 | 48300 | 48200 | 1276 |
| 574 | 20231023 | 094700 | 4519774700 | 48200 | 48200 | 48200 | 48150 | 1085 |
| 575 | 20231023 | 094600 | 4467484700 | 48200 | 48100 | 48200 | 48100 | 1758 |
| 576 | 20231023 | 094500 | 4382876400 | 48150 | 48050 | 48150 | 47950 | 2996 |
| 577 | 20231023 | 094400 | 4238989700 | 48000 | 48000 | 48000 | 47950 | 1207 |
| 578 | 20231023 | 094300 | 4181073250 | 48000 | 48100 | 48100 | 48000 | 610 |
| 579 | 20231023 | 094200 | 4151765050 | 48100 | 48150 | 48150 | 48050 | 243 |
| 580 | 20231023 | 094100 | 4140080900 | 48100 | 48000 | 48150 | 48000 | 2603 |
| 581 | 20231023 | 094000 | 4014951700 | 48050 | 48050 | 48050 | 48000 | 728 |
| 582 | 20231023 | 093900 | 3980003150 | 48050 | 47950 | 48050 | 47950 | 1041 |
| 583 | 20231023 | 093800 | 3930022550 | 47950 | 47950 | 48000 | 47900 | 284 |
| 584 | 20231023 | 093700 | 3916394700 | 47950 | 48000 | 48000 | 47950 | 346 |
| 585 | 20231023 | 093600 | 3899801650 | 48000 | 48000 | 48100 | 47950 | 3024 |
| 586 | 20231023 | 093500 | 3754629200 | 48000 | 47900 | 48000 | 47850 | 2400 |
| 587 | 20231023 | 093400 | 3639644150 | 47850 | 47900 | 47900 | 47850 | 620 |
| 588 | 20231023 | 093300 | 3609948300 | 47900 | 47850 | 47900 | 47850 | 329 |
| 589 | 20231023 | 093200 | 3594193500 | 47850 | 47750 | 47850 | 47750 | 2505 |
| 590 | 20231023 | 093100 | 3474520950 | 47750 | 47700 | 47750 | 47700 | 1804 |
| 591 | 20231023 | 093000 | 3388465150 | 47700 | 47700 | 47700 | 47650 | 516 |
| 592 | 20231023 | 092900 | 3363873850 | 47650 | 47550 | 47650 | 47550 | 999 |
| 593 | 20231023 | 092800 | 3316315350 | 47550 | 47550 | 47600 | 47550 | 1494 |
| 594 | 20231023 | 092700 | 3245268250 | 47600 | 47600 | 47600 | 47550 | 364 |
| 595 | 20231023 | 092600 | 3227943000 | 47600 | 47750 | 47750 | 47600 | 2104 |
| 596 | 20231023 | 092500 | 3127643000 | 47750 | 47750 | 47800 | 47700 | 1004 |
| 597 | 20231023 | 092400 | 3079705300 | 47750 | 47650 | 47750 | 47650 | 741 |
| 598 | 20231023 | 092300 | 3044358950 | 47650 | 47800 | 47800 | 47600 | 1768 |
| 599 | 20231023 | 092200 | 2960030950 | 47800 | 47850 | 47900 | 47750 | 1432 |
| 600 | 20231023 | 092100 | 2891597400 | 47800 | 47700 | 47850 | 47700 | 1965 |
| 601 | 20231023 | 092000 | 2797669700 | 47700 | 47600 | 47700 | 47550 | 860 |
| 602 | 20231023 | 091900 | 2756755900 | 47600 | 47650 | 47650 | 47550 | 485 |
| 603 | 20231023 | 091800 | 2733669800 | 47650 | 47600 | 47650 | 47600 | 1466 |
| 604 | 20231023 | 091700 | 2663869650 | 47600 | 47600 | 47600 | 47550 | 463 |
| 605 | 20231023 | 091600 | 2641851850 | 47600 | 47700 | 47750 | 47500 | 6169 |
| 606 | 20231023 | 091500 | 2348162850 | 47750 | 47900 | 47900 | 47750 | 2391 |
| 607 | 20231023 | 091400 | 2233819350 | 47900 | 47850 | 47900 | 47800 | 1408 |
| 608 | 20231023 | 091300 | 2166445000 | 47850 | 47900 | 47950 | 47850 | 1128 |
| 609 | 20231023 | 091200 | 2112432850 | 47900 | 47900 | 47950 | 47850 | 1380 |
| 610 | 20231023 | 091100 | 2046329500 | 47900 | 47800 | 47900 | 47800 | 1946 |
| 611 | 20231023 | 091000 | 1953221450 | 47800 | 47900 | 47900 | 47750 | 2153 |
| 612 | 20231023 | 090900 | 1850322400 | 47900 | 47850 | 47950 | 47800 | 2940 |
| 613 | 20231023 | 090800 | 1709580600 | 47850 | 47650 | 47900 | 47650 | 3654 |
| 614 | 20231023 | 090700 | 1534934100 | 47700 | 47750 | 47750 | 47650 | 43 |
| 615 | 20231023 | 090600 | 1532882850 | 47550 | 47750 | 47750 | 47550 | 4115 |
| 616 | 20231023 | 090500 | 1336951400 | 47750 | 47700 | 47750 | 47700 | 1122 |
| 617 | 20231023 | 090400 | 1283379650 | 47750 | 47750 | 47850 | 47700 | 1877 |
| 618 | 20231023 | 090300 | 1193678300 | 47750 | 47800 | 47800 | 47650 | 3322 |
| 619 | 20231023 | 090200 | 1035076550 | 47800 | 47600 | 47900 | 47600 | 4205 |
| 620 | 20231023 | 090100 | 834289950 | 47600 | 47500 | 47700 | 47450 | 8832 |
| 621 | 20231023 | 090000 | 414017150 | 47500 | 47500 | 47700 | 47450 | 8054 |