33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 3 | 20231019 | 190200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20231019 | 190100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20231019 | 190000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20231019 | 185900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20231019 | 185800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20231019 | 185700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20231019 | 185600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20231019 | 185500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20231019 | 185400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20231019 | 185300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20231019 | 185200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20231019 | 185100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20231019 | 185000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20231019 | 184900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20231019 | 184800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20231019 | 184700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20231019 | 184600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20231019 | 184500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20231019 | 184400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20231019 | 184300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20231019 | 184200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20231019 | 184100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20231019 | 184000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20231019 | 183900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20231019 | 183800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20231019 | 183700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20231019 | 183600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20231019 | 183500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20231019 | 183400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20231019 | 183300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 33 | 20231019 | 183200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20231019 | 183100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20231019 | 183000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20231019 | 182900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20231019 | 182800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20231019 | 182700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20231019 | 182600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20231019 | 182500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20231019 | 182400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20231019 | 182300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20231019 | 182200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20231019 | 182100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20231019 | 182000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20231019 | 181900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20231019 | 181800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20231019 | 181700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20231019 | 181600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20231019 | 181500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20231019 | 181400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20231019 | 181300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20231019 | 181200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20231019 | 181100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20231019 | 181000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20231019 | 180900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20231019 | 180800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20231019 | 180700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20231019 | 180600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20231019 | 180500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20231019 | 180400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20231019 | 180300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 63 | 20231019 | 180200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20231019 | 180100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20231019 | 180000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20231019 | 175900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20231019 | 175800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20231019 | 175700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20231019 | 175600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20231019 | 175500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20231019 | 175400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20231019 | 175300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20231019 | 175200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20231019 | 175100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20231019 | 175000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20231019 | 174900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20231019 | 174800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20231019 | 174700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20231019 | 174600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20231019 | 174500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20231019 | 174400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20231019 | 174300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20231019 | 174200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20231019 | 174100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20231019 | 174000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20231019 | 173900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20231019 | 173800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20231019 | 173700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20231019 | 173600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20231019 | 173500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20231019 | 173400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20231019 | 173300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 93 | 20231019 | 173200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20231019 | 173100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20231019 | 173000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20231019 | 172900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20231019 | 172800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20231019 | 172700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20231019 | 172600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20231019 | 172500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20231019 | 172400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20231019 | 172300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20231019 | 172200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20231019 | 172100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20231019 | 172000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20231019 | 171900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20231019 | 171800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20231019 | 171700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20231019 | 171600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20231019 | 171500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20231019 | 171400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20231019 | 171300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20231019 | 171200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20231019 | 171100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20231019 | 171000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20231019 | 170900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20231019 | 170800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20231019 | 170700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20231019 | 170600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20231019 | 170500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20231019 | 170400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20231019 | 170300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 123 | 20231019 | 170200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20231019 | 170100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20231019 | 170000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20231019 | 165900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20231019 | 165800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20231019 | 165700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20231019 | 165600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20231019 | 165500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20231019 | 165400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20231019 | 165300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20231019 | 165200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20231019 | 165100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20231019 | 165000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20231019 | 164900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20231019 | 164800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20231019 | 164700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20231019 | 164600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20231019 | 164500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20231019 | 164400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20231019 | 164300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20231019 | 164200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20231019 | 164100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20231019 | 164000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20231019 | 163900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20231019 | 163800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20231019 | 163700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20231019 | 163600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20231019 | 163500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20231019 | 163400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20231019 | 163300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 153 | 20231019 | 163200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20231019 | 163100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20231019 | 163000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20231019 | 162900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20231019 | 162800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20231019 | 162700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20231019 | 162600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20231019 | 162500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20231019 | 162400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20231019 | 162300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20231019 | 162200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20231019 | 162100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20231019 | 162000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20231019 | 161900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20231019 | 161800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20231019 | 161700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20231019 | 161600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20231019 | 161500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20231019 | 161400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20231019 | 161300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20231019 | 161200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20231019 | 161100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20231019 | 161000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20231019 | 160900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20231019 | 160800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20231019 | 160700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20231019 | 160600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20231019 | 160500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20231019 | 160400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20231019 | 160300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 183 | 20231019 | 160200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20231019 | 160100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20231019 | 160000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20231019 | 155900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20231019 | 155800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20231019 | 155700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20231019 | 155600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20231019 | 155500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20231019 | 155400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20231019 | 155300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20231019 | 155200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20231019 | 155100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20231019 | 155000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20231019 | 154900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20231019 | 154800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20231019 | 154700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20231019 | 154600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20231019 | 154500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20231019 | 154400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20231019 | 154300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20231019 | 154200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20231019 | 154100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20231019 | 154000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20231019 | 153900 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20231019 | 153800 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20231019 | 153700 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20231019 | 153600 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20231019 | 153500 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20231019 | 153400 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20231019 | 153300 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 213 | 20231019 | 153200 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20231019 | 153100 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20231019 | 153000 | 35649536900 | 28350 | 28350 | 28350 | 28350 | 32933 |
| 216 | 20231019 | 152900 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20231019 | 152800 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20231019 | 152700 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20231019 | 152600 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20231019 | 152500 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20231019 | 152400 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20231019 | 152300 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20231019 | 152200 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20231019 | 152100 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20231019 | 152000 | 34715886350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20231019 | 151900 | 34715886350 | 28500 | 28550 | 28550 | 28500 | 6371 |
| 227 | 20231019 | 151800 | 34534108200 | 28550 | 28550 | 28600 | 28500 | 6186 |
| 228 | 20231019 | 151700 | 34357492950 | 28550 | 28550 | 28550 | 28500 | 2496 |
| 229 | 20231019 | 151600 | 34286249100 | 28500 | 28550 | 28550 | 28500 | 3458 |
| 230 | 20231019 | 151500 | 34187547100 | 28550 | 28450 | 28550 | 28450 | 3974 |
| 231 | 20231019 | 151400 | 34074287850 | 28500 | 28400 | 28500 | 28400 | 4982 |
| 232 | 20231019 | 151300 | 33932504900 | 28400 | 28400 | 28450 | 28350 | 3653 |
| 233 | 20231019 | 151200 | 33828769800 | 28350 | 28400 | 28400 | 28350 | 2034 |
| 234 | 20231019 | 151100 | 33771015550 | 28400 | 28350 | 28400 | 28350 | 1912 |
| 235 | 20231019 | 151000 | 33716742550 | 28400 | 28400 | 28450 | 28350 | 3696 |
| 236 | 20231019 | 150900 | 33611787050 | 28400 | 28450 | 28500 | 28400 | 4284 |
| 237 | 20231019 | 150800 | 33490054050 | 28500 | 28500 | 28500 | 28450 | 8150 |
| 238 | 20231019 | 150700 | 33257951250 | 28450 | 28400 | 28450 | 28350 | 5590 |
| 239 | 20231019 | 150600 | 33099006950 | 28400 | 28300 | 28450 | 28300 | 9885 |
| 240 | 20231019 | 150500 | 32818531350 | 28350 | 28300 | 28350 | 28200 | 4831 |
| 241 | 20231019 | 150400 | 32681837100 | 28200 | 28200 | 28250 | 28150 | 11832 |
| 242 | 20231019 | 150300 | 32348056400 | 28200 | 28150 | 28200 | 28150 | 1462 |
| 243 | 20231019 | 150200 | 32306865600 | 28150 | 28150 | 28200 | 28150 | 2208 |
| 244 | 20231019 | 150100 | 32244661450 | 28150 | 28200 | 28200 | 28150 | 2461 |
| 245 | 20231019 | 150000 | 32175362500 | 28200 | 28150 | 28200 | 28150 | 2722 |
| 246 | 20231019 | 145900 | 32098673050 | 28200 | 28200 | 28200 | 28150 | 1347 |
| 247 | 20231019 | 145800 | 32060746550 | 28200 | 28200 | 28200 | 28150 | 980 |
| 248 | 20231019 | 145700 | 32033148600 | 28200 | 28150 | 28200 | 28150 | 4848 |
| 249 | 20231019 | 145600 | 31896626500 | 28150 | 28200 | 28200 | 28150 | 667 |
| 250 | 20231019 | 145500 | 31877845200 | 28200 | 28200 | 28200 | 28150 | 2010 |
| 251 | 20231019 | 145400 | 31821171650 | 28200 | 28200 | 28200 | 28150 | 2648 |
| 252 | 20231019 | 145300 | 31746498150 | 28200 | 28200 | 28200 | 28150 | 2010 |
| 253 | 20231019 | 145200 | 31689826150 | 28150 | 28250 | 28250 | 28150 | 2681 |
| 254 | 20231019 | 145100 | 31614190500 | 28250 | 28200 | 28250 | 28150 | 3092 |
| 255 | 20231019 | 145000 | 31526952450 | 28150 | 28150 | 28200 | 28150 | 4504 |
| 256 | 20231019 | 144900 | 31399997350 | 28150 | 28200 | 28200 | 28150 | 5788 |
| 257 | 20231019 | 144800 | 31236995550 | 28200 | 28150 | 28200 | 28100 | 2838 |
| 258 | 20231019 | 144700 | 31157112700 | 28150 | 28150 | 28150 | 28100 | 1309 |
| 259 | 20231019 | 144600 | 31120287250 | 28150 | 28100 | 28150 | 28100 | 2322 |
| 260 | 20231019 | 144500 | 31054937950 | 28100 | 28100 | 28150 | 28050 | 3744 |
| 261 | 20231019 | 144400 | 30949835200 | 28100 | 28150 | 28200 | 28050 | 4908 |
| 262 | 20231019 | 144300 | 30812007900 | 28150 | 28150 | 28200 | 28150 | 1126 |
| 263 | 20231019 | 144200 | 30780308950 | 28150 | 28200 | 28200 | 28100 | 4913 |
| 264 | 20231019 | 144100 | 30642087400 | 28150 | 28200 | 28250 | 28150 | 4432 |
| 265 | 20231019 | 144000 | 30517226000 | 28200 | 28200 | 28200 | 28150 | 3012 |
| 266 | 20231019 | 143900 | 30432290400 | 28150 | 28250 | 28250 | 28150 | 5955 |
| 267 | 20231019 | 143800 | 30264431600 | 28250 | 28250 | 28250 | 28200 | 1567 |
| 268 | 20231019 | 143700 | 30220221050 | 28250 | 28300 | 28300 | 28200 | 4759 |
| 269 | 20231019 | 143600 | 30085734200 | 28300 | 28250 | 28300 | 28200 | 3741 |
| 270 | 20231019 | 143500 | 29980035200 | 28250 | 28250 | 28250 | 28200 | 4100 |
| 271 | 20231019 | 143400 | 29864226550 | 28200 | 28200 | 28250 | 28200 | 1546 |
| 272 | 20231019 | 143300 | 29820590750 | 28200 | 28200 | 28200 | 28150 | 8356 |
| 273 | 20231019 | 143200 | 29584973300 | 28200 | 28150 | 28200 | 28150 | 2222 |
| 274 | 20231019 | 143100 | 29522383850 | 28150 | 28100 | 28150 | 28100 | 4404 |
| 275 | 20231019 | 143000 | 29398463850 | 28100 | 28050 | 28100 | 28050 | 2268 |
| 276 | 20231019 | 142900 | 29334738050 | 28100 | 28050 | 28100 | 28050 | 1509 |
| 277 | 20231019 | 142800 | 29292352600 | 28050 | 28050 | 28100 | 28000 | 1618 |
| 278 | 20231019 | 142700 | 29246964900 | 28050 | 28050 | 28100 | 28000 | 1815 |
| 279 | 20231019 | 142600 | 29196058550 | 28050 | 28100 | 28100 | 28000 | 6473 |
| 280 | 20231019 | 142500 | 29014309000 | 28100 | 28000 | 28100 | 28000 | 7731 |
| 281 | 20231019 | 142400 | 28797451300 | 28000 | 28000 | 28050 | 27950 | 7271 |
| 282 | 20231019 | 142300 | 28594008900 | 27950 | 27950 | 27950 | 27900 | 2619 |
| 283 | 20231019 | 142200 | 28520829600 | 27900 | 27950 | 27950 | 27900 | 9528 |
| 284 | 20231019 | 142100 | 28254969700 | 27950 | 27950 | 27950 | 27900 | 3309 |
| 285 | 20231019 | 142000 | 28162497100 | 27950 | 27950 | 27950 | 27900 | 5262 |
| 286 | 20231019 | 141900 | 28015549650 | 27900 | 27950 | 27950 | 27900 | 2088 |
| 287 | 20231019 | 141800 | 27957205450 | 27950 | 27950 | 27950 | 27900 | 6251 |
| 288 | 20231019 | 141700 | 27782640350 | 27950 | 28000 | 28000 | 27900 | 3093 |
| 289 | 20231019 | 141600 | 27696283250 | 28000 | 28050 | 28050 | 27950 | 13288 |
| 290 | 20231019 | 141500 | 27324319850 | 28050 | 28100 | 28100 | 28000 | 11830 |
| 291 | 20231019 | 141400 | 26992919050 | 28100 | 28100 | 28100 | 28050 | 1899 |
| 292 | 20231019 | 141300 | 26939608250 | 28100 | 28100 | 28100 | 28050 | 3127 |
| 293 | 20231019 | 141200 | 26851879050 | 28100 | 28000 | 28100 | 28000 | 7823 |
| 294 | 20231019 | 141100 | 26632356700 | 28050 | 27800 | 28050 | 27800 | 13844 |
| 295 | 20231019 | 141000 | 26245729600 | 27800 | 27900 | 27900 | 27750 | 16371 |
| 296 | 20231019 | 140900 | 25790244350 | 27900 | 28100 | 28150 | 27850 | 28499 |
| 297 | 20231019 | 140800 | 24992292600 | 28150 | 28150 | 28150 | 28100 | 1389 |
| 298 | 20231019 | 140700 | 24953197250 | 28150 | 28150 | 28150 | 28100 | 3349 |
| 299 | 20231019 | 140600 | 24859013400 | 28150 | 28100 | 28150 | 28050 | 5865 |
| 300 | 20231019 | 140500 | 24694216500 | 28100 | 28050 | 28100 | 28050 | 6648 |
| 301 | 20231019 | 140400 | 24507569600 | 28050 | 28250 | 28250 | 28050 | 9122 |
| 302 | 20231019 | 140300 | 24251027950 | 28250 | 28250 | 28250 | 28200 | 4191 |
| 303 | 20231019 | 140200 | 24132722750 | 28250 | 28250 | 28300 | 28200 | 6319 |
| 304 | 20231019 | 140100 | 23954470100 | 28300 | 28350 | 28350 | 28200 | 14325 |
| 305 | 20231019 | 140000 | 23549972400 | 28300 | 28400 | 28450 | 28250 | 8044 |
| 306 | 20231019 | 135900 | 23321852200 | 28350 | 28350 | 28400 | 28300 | 8783 |
| 307 | 20231019 | 135800 | 23072782650 | 28400 | 28250 | 28400 | 28200 | 10304 |
| 308 | 20231019 | 135700 | 22781332850 | 28250 | 28200 | 28250 | 28150 | 7425 |
| 309 | 20231019 | 135600 | 22571936750 | 28200 | 28050 | 28200 | 28000 | 10495 |
| 310 | 20231019 | 135500 | 22277232950 | 28050 | 28150 | 28200 | 28000 | 9969 |
| 311 | 20231019 | 135400 | 21997342850 | 28150 | 28100 | 28250 | 27900 | 21594 |
| 312 | 20231019 | 135300 | 21391262800 | 28100 | 27650 | 28150 | 27600 | 29564 |
| 313 | 20231019 | 135200 | 20567074200 | 27650 | 28050 | 28050 | 27550 | 43425 |
| 314 | 20231019 | 135100 | 19363052950 | 28000 | 28250 | 28300 | 28000 | 43335 |
| 315 | 20231019 | 135000 | 18144449450 | 28200 | 28150 | 28300 | 28150 | 18490 |
| 316 | 20231019 | 134900 | 17622532900 | 28150 | 28150 | 28200 | 28100 | 18049 |
| 317 | 20231019 | 134800 | 17114657750 | 28100 | 28050 | 28300 | 28000 | 41198 |
| 318 | 20231019 | 134700 | 15955093850 | 28050 | 28850 | 28850 | 28050 | 105435 |
| 319 | 20231019 | 134600 | 12943386550 | 28850 | 28850 | 28850 | 28850 | 7368 |
| 320 | 20231019 | 134500 | 12730819750 | 28850 | 28850 | 28900 | 28850 | 1998 |
| 321 | 20231019 | 134400 | 12673171950 | 28900 | 28850 | 28900 | 28850 | 2312 |
| 322 | 20231019 | 134300 | 12606459050 | 28850 | 28850 | 28900 | 28850 | 603 |
| 323 | 20231019 | 134200 | 12589062450 | 28850 | 28850 | 28900 | 28850 | 419 |
| 324 | 20231019 | 134100 | 12576957250 | 28900 | 28900 | 28900 | 28850 | 1368 |
| 325 | 20231019 | 134000 | 12537431950 | 28900 | 28850 | 28900 | 28850 | 2312 |
| 326 | 20231019 | 133900 | 12470723400 | 28900 | 28850 | 28900 | 28850 | 1806 |
| 327 | 20231019 | 133800 | 12418612200 | 28850 | 28900 | 28900 | 28850 | 172 |
| 328 | 20231019 | 133700 | 12413649950 | 28850 | 28900 | 28900 | 28850 | 1910 |
| 329 | 20231019 | 133600 | 12358465800 | 28900 | 28850 | 28900 | 28850 | 850 |
| 330 | 20231019 | 133500 | 12333940950 | 28850 | 28850 | 28900 | 28850 | 651 |
| 331 | 20231019 | 133400 | 12315143150 | 28900 | 28900 | 28900 | 28850 | 331 |
| 332 | 20231019 | 133300 | 12305589700 | 28850 | 28850 | 28850 | 28850 | 1060 |
| 333 | 20231019 | 133200 | 12275008700 | 28850 | 28850 | 28900 | 28850 | 2314 |
| 334 | 20231019 | 133100 | 12208246700 | 28850 | 28850 | 28900 | 28850 | 190 |
| 335 | 20231019 | 133000 | 12202763100 | 28900 | 28850 | 28900 | 28850 | 1752 |
| 336 | 20231019 | 132900 | 12152211450 | 28850 | 28850 | 28900 | 28850 | 547 |
| 337 | 20231019 | 132800 | 12136425500 | 28850 | 28900 | 28900 | 28850 | 4783 |
| 338 | 20231019 | 132700 | 11998418600 | 28850 | 28850 | 28900 | 28850 | 283 |
| 339 | 20231019 | 132600 | 11990252950 | 28850 | 28900 | 28900 | 28850 | 691 |
| 340 | 20231019 | 132500 | 11970316500 | 28900 | 28900 | 28900 | 28850 | 1734 |
| 341 | 20231019 | 132400 | 11920236950 | 28900 | 28900 | 28950 | 28900 | 2143 |
| 342 | 20231019 | 132300 | 11858303450 | 28900 | 28900 | 28950 | 28900 | 3156 |
| 343 | 20231019 | 132200 | 11767095000 | 28900 | 28900 | 28900 | 28900 | 3160 |
| 344 | 20231019 | 132100 | 11675771000 | 28900 | 28900 | 28950 | 28900 | 1524 |
| 345 | 20231019 | 132000 | 11631725450 | 28900 | 28900 | 28950 | 28900 | 133 |
| 346 | 20231019 | 131900 | 11627877400 | 28900 | 28950 | 28950 | 28900 | 188 |
| 347 | 20231019 | 131800 | 11622440750 | 28950 | 28900 | 28950 | 28900 | 110 |
| 348 | 20231019 | 131700 | 11619261700 | 28950 | 28950 | 28950 | 28900 | 99 |
| 349 | 20231019 | 131600 | 11616398400 | 28950 | 28950 | 28950 | 28900 | 166 |
| 350 | 20231019 | 131500 | 11611595000 | 28900 | 28900 | 28950 | 28900 | 653 |
| 351 | 20231019 | 131400 | 11592722900 | 28950 | 28950 | 28950 | 28900 | 186 |
| 352 | 20231019 | 131300 | 11587343550 | 28900 | 28900 | 28900 | 28900 | 98 |
| 353 | 20231019 | 131200 | 11584511350 | 28950 | 28900 | 28950 | 28900 | 58 |
| 354 | 20231019 | 131100 | 11582833500 | 28950 | 28900 | 28950 | 28900 | 280 |
| 355 | 20231019 | 131000 | 11574737800 | 28900 | 28950 | 28950 | 28900 | 219 |
| 356 | 20231019 | 130900 | 11568405850 | 28950 | 28900 | 28950 | 28900 | 444 |
| 357 | 20231019 | 130800 | 11555559050 | 28950 | 28950 | 28950 | 28950 | 485 |
| 358 | 20231019 | 130700 | 11541518300 | 28900 | 28950 | 28950 | 28900 | 628 |
| 359 | 20231019 | 130600 | 11523358100 | 28950 | 28950 | 28950 | 28950 | 52 |
| 360 | 20231019 | 130500 | 11521852700 | 28950 | 28900 | 28950 | 28900 | 444 |
| 361 | 20231019 | 130400 | 11509016700 | 28900 | 28950 | 28950 | 28900 | 1107 |
| 362 | 20231019 | 130300 | 11477012700 | 28900 | 28900 | 28950 | 28900 | 1920 |
| 363 | 20231019 | 130200 | 11421523500 | 28900 | 28950 | 28950 | 28900 | 252 |
| 364 | 20231019 | 130100 | 11414237800 | 28900 | 28900 | 28950 | 28900 | 3215 |
| 365 | 20231019 | 130000 | 11321323950 | 28900 | 28900 | 28950 | 28900 | 232 |
| 366 | 20231019 | 125900 | 11314613400 | 28950 | 28950 | 28950 | 28900 | 204 |
| 367 | 20231019 | 125800 | 11308712150 | 28950 | 28900 | 28950 | 28900 | 336 |
| 368 | 20231019 | 125700 | 11298990650 | 28950 | 28950 | 28950 | 28900 | 709 |
| 369 | 20231019 | 125600 | 11278467500 | 28900 | 28950 | 28950 | 28900 | 316 |
| 370 | 20231019 | 125500 | 11269326950 | 28950 | 28900 | 28950 | 28900 | 762 |
| 371 | 20231019 | 125400 | 11247269250 | 28900 | 28950 | 28950 | 28900 | 757 |
| 372 | 20231019 | 125300 | 11225358700 | 28950 | 28950 | 28950 | 28900 | 105 |
| 373 | 20231019 | 125200 | 11222321150 | 28950 | 28950 | 28950 | 28900 | 450 |
| 374 | 20231019 | 125100 | 11209313800 | 28950 | 28950 | 28950 | 28900 | 3094 |
| 375 | 20231019 | 125000 | 11119894050 | 28950 | 28950 | 28950 | 28900 | 652 |
| 376 | 20231019 | 124900 | 11101040900 | 28900 | 28900 | 28950 | 28900 | 233 |
| 377 | 20231019 | 124800 | 11094298650 | 28950 | 28950 | 28950 | 28900 | 468 |
| 378 | 20231019 | 124700 | 11080750900 | 28950 | 28950 | 28950 | 28900 | 179 |
| 379 | 20231019 | 124600 | 11075573050 | 28900 | 28950 | 28950 | 28900 | 102 |
| 380 | 20231019 | 124500 | 11072622050 | 28950 | 28950 | 28950 | 28900 | 205 |
| 381 | 20231019 | 124400 | 11066690300 | 28950 | 28950 | 28950 | 28900 | 1237 |
| 382 | 20231019 | 124300 | 11030894550 | 28950 | 28950 | 28950 | 28900 | 735 |
| 383 | 20231019 | 124200 | 11009621200 | 28900 | 28950 | 28950 | 28900 | 496 |
| 384 | 20231019 | 124100 | 10995262500 | 28950 | 28950 | 28950 | 28900 | 232 |
| 385 | 20231019 | 124000 | 10988549150 | 28900 | 28950 | 28950 | 28900 | 532 |
| 386 | 20231019 | 123900 | 10973166050 | 28950 | 28950 | 28950 | 28900 | 115 |
| 387 | 20231019 | 123800 | 10969840550 | 28900 | 28950 | 28950 | 28900 | 485 |
| 388 | 20231019 | 123700 | 10955822950 | 28900 | 28900 | 28900 | 28900 | 93 |
| 389 | 20231019 | 123600 | 10953135250 | 28950 | 29000 | 29000 | 28950 | 1838 |
| 390 | 20231019 | 123500 | 10899923150 | 28950 | 29000 | 29000 | 28950 | 282 |
| 391 | 20231019 | 123400 | 10891745200 | 29000 | 28950 | 29000 | 28950 | 154 |
| 392 | 20231019 | 123300 | 10887283250 | 28950 | 28950 | 28950 | 28950 | 69 |
| 393 | 20231019 | 123200 | 10885285700 | 28950 | 28950 | 29000 | 28950 | 74 |
| 394 | 20231019 | 123100 | 10883142350 | 28950 | 28950 | 29000 | 28950 | 720 |
| 395 | 20231019 | 123000 | 10862295650 | 29000 | 28950 | 29000 | 28950 | 1107 |
| 396 | 20231019 | 122900 | 10830241300 | 28950 | 28900 | 28950 | 28850 | 1523 |
| 397 | 20231019 | 122800 | 10786254300 | 28900 | 28900 | 28950 | 28850 | 2604 |
| 398 | 20231019 | 122700 | 10710984150 | 28900 | 28900 | 28950 | 28850 | 1320 |
| 399 | 20231019 | 122600 | 10672839150 | 28900 | 28900 | 28900 | 28900 | 570 |
| 400 | 20231019 | 122500 | 10656366150 | 28850 | 28900 | 28900 | 28850 | 496 |
| 401 | 20231019 | 122400 | 10642033450 | 28900 | 28900 | 28900 | 28850 | 478 |
| 402 | 20231019 | 122300 | 10628229250 | 28900 | 28900 | 28900 | 28850 | 144 |
| 403 | 20231019 | 122200 | 10624070650 | 28900 | 28900 | 28900 | 28850 | 637 |
| 404 | 20231019 | 122100 | 10605661600 | 28900 | 28850 | 28900 | 28850 | 252 |
| 405 | 20231019 | 122000 | 10598379850 | 28850 | 28900 | 28900 | 28850 | 437 |
| 406 | 20231019 | 121900 | 10585754100 | 28900 | 28850 | 28900 | 28850 | 1405 |
| 407 | 20231019 | 121800 | 10545194600 | 28850 | 28900 | 28900 | 28850 | 400 |
| 408 | 20231019 | 121700 | 10533635600 | 28900 | 28900 | 28900 | 28850 | 1468 |
| 409 | 20231019 | 121600 | 10491218350 | 28900 | 28900 | 28900 | 28850 | 156 |
| 410 | 20231019 | 121500 | 10486712950 | 28900 | 28900 | 29000 | 28900 | 1800 |
| 411 | 20231019 | 121400 | 10434619100 | 28900 | 28900 | 28950 | 28900 | 269 |
| 412 | 20231019 | 121300 | 10426844050 | 28900 | 28900 | 28900 | 28900 | 1689 |
| 413 | 20231019 | 121200 | 10378031950 | 28900 | 28950 | 28950 | 28900 | 1231 |
| 414 | 20231019 | 121100 | 10342430050 | 28900 | 28950 | 28950 | 28900 | 1185 |
| 415 | 20231019 | 121000 | 10308139800 | 28950 | 29000 | 29100 | 28900 | 3521 |
| 416 | 20231019 | 120900 | 10206009750 | 29000 | 29000 | 29000 | 28950 | 507 |
| 417 | 20231019 | 120800 | 10191319300 | 29000 | 29000 | 29000 | 29000 | 698 |
| 418 | 20231019 | 120700 | 10171077300 | 29000 | 28900 | 29000 | 28900 | 1998 |
| 419 | 20231019 | 120600 | 10113268800 | 28950 | 28950 | 29000 | 28900 | 974 |
| 420 | 20231019 | 120500 | 10085076950 | 28950 | 28950 | 29000 | 28950 | 839 |
| 421 | 20231019 | 120400 | 10060785850 | 28900 | 28900 | 28950 | 28900 | 509 |
| 422 | 20231019 | 120300 | 10046053350 | 28900 | 28900 | 28900 | 28850 | 1733 |
| 423 | 20231019 | 120200 | 9995979650 | 28900 | 28900 | 28900 | 28900 | 629 |
| 424 | 20231019 | 120100 | 9977801550 | 28900 | 28850 | 28900 | 28850 | 626 |
| 425 | 20231019 | 120000 | 9959715450 | 28900 | 28900 | 28900 | 28900 | 1348 |
| 426 | 20231019 | 115900 | 9920758250 | 28900 | 28900 | 28900 | 28850 | 386 |
| 427 | 20231019 | 115800 | 9909604350 | 28900 | 28900 | 28900 | 28850 | 427 |
| 428 | 20231019 | 115700 | 9897267100 | 28900 | 28900 | 28950 | 28900 | 1022 |
| 429 | 20231019 | 115600 | 9867719350 | 28950 | 28900 | 28950 | 28900 | 497 |
| 430 | 20231019 | 115500 | 9853345700 | 28900 | 28850 | 28900 | 28850 | 1415 |
| 431 | 20231019 | 115400 | 9812457550 | 28900 | 28900 | 28900 | 28850 | 860 |
| 432 | 20231019 | 115300 | 9787613100 | 28900 | 28900 | 28900 | 28900 | 987 |
| 433 | 20231019 | 115200 | 9759088800 | 28900 | 28900 | 28900 | 28850 | 3917 |
| 434 | 20231019 | 115100 | 9645951750 | 28900 | 28850 | 28900 | 28850 | 1527 |
| 435 | 20231019 | 115000 | 9601842000 | 28900 | 28950 | 28950 | 28850 | 1087 |
| 436 | 20231019 | 114900 | 9570434900 | 28950 | 28900 | 28950 | 28900 | 706 |
| 437 | 20231019 | 114800 | 9550031250 | 28900 | 28900 | 28900 | 28900 | 389 |
| 438 | 20231019 | 114700 | 9538789150 | 28900 | 28900 | 28950 | 28850 | 1423 |
| 439 | 20231019 | 114600 | 9497665450 | 28900 | 28900 | 28900 | 28850 | 1274 |
| 440 | 20231019 | 114500 | 9460884700 | 28950 | 28950 | 28950 | 28850 | 982 |
| 441 | 20231019 | 114400 | 9432494950 | 28950 | 28900 | 28950 | 28900 | 660 |
| 442 | 20231019 | 114300 | 9413419750 | 28900 | 28900 | 28900 | 28900 | 576 |
| 443 | 20231019 | 114200 | 9396773350 | 28900 | 28900 | 28950 | 28900 | 2567 |
| 444 | 20231019 | 114100 | 9322585550 | 28900 | 28950 | 28950 | 28900 | 511 |
| 445 | 20231019 | 114000 | 9307816500 | 28950 | 28900 | 28950 | 28850 | 1016 |
| 446 | 20231019 | 113900 | 9278453050 | 28900 | 28900 | 28900 | 28850 | 2360 |
| 447 | 20231019 | 113800 | 9210253550 | 28900 | 28900 | 28900 | 28850 | 2416 |
| 448 | 20231019 | 113700 | 9140431550 | 28900 | 28900 | 28900 | 28850 | 1745 |
| 449 | 20231019 | 113600 | 9090054450 | 28900 | 28900 | 28900 | 28850 | 1006 |
| 450 | 20231019 | 113500 | 9060994100 | 28900 | 28900 | 28950 | 28850 | 4954 |
| 451 | 20231019 | 113400 | 8917830250 | 28950 | 28900 | 28950 | 28900 | 74 |
| 452 | 20231019 | 113300 | 8915688150 | 28950 | 28900 | 28950 | 28900 | 1167 |
| 453 | 20231019 | 113200 | 8881915050 | 28900 | 28950 | 28950 | 28900 | 4310 |
| 454 | 20231019 | 113100 | 8757301700 | 28950 | 28950 | 28950 | 28900 | 1277 |
| 455 | 20231019 | 113000 | 8720333050 | 28950 | 28950 | 28950 | 28900 | 1476 |
| 456 | 20231019 | 112900 | 8677675100 | 28900 | 28950 | 28950 | 28900 | 652 |
| 457 | 20231019 | 112800 | 8658807750 | 28950 | 28950 | 28950 | 28900 | 593 |
| 458 | 20231019 | 112700 | 8641642650 | 28950 | 28950 | 29000 | 28900 | 2726 |
| 459 | 20231019 | 112600 | 8562735200 | 28950 | 28950 | 28950 | 28950 | 636 |
| 460 | 20231019 | 112500 | 8544323000 | 28950 | 28950 | 28950 | 28900 | 584 |
| 461 | 20231019 | 112400 | 8527419200 | 28950 | 28950 | 28950 | 28900 | 309 |
| 462 | 20231019 | 112300 | 8518474150 | 28950 | 28950 | 28950 | 28900 | 1608 |
| 463 | 20231019 | 112200 | 8471922650 | 28950 | 28900 | 28950 | 28900 | 1266 |
| 464 | 20231019 | 112100 | 8435286500 | 28950 | 29000 | 29000 | 28950 | 1818 |
| 465 | 20231019 | 112000 | 8382655350 | 29000 | 29000 | 29000 | 28950 | 643 |
| 466 | 20231019 | 111900 | 8364030800 | 28950 | 29050 | 29050 | 28950 | 4375 |
| 467 | 20231019 | 111800 | 8237150600 | 29050 | 29050 | 29050 | 29000 | 219 |
| 468 | 20231019 | 111700 | 8230793650 | 29000 | 29050 | 29050 | 29000 | 663 |
| 469 | 20231019 | 111600 | 8211565300 | 29000 | 29050 | 29100 | 29000 | 316 |
| 470 | 20231019 | 111500 | 8202393400 | 29050 | 29050 | 29100 | 29050 | 71 |
| 471 | 20231019 | 111400 | 8200327900 | 29100 | 29000 | 29100 | 29000 | 1282 |
| 472 | 20231019 | 111300 | 8163090550 | 29000 | 29000 | 29000 | 29000 | 856 |
| 473 | 20231019 | 111200 | 8138266550 | 29000 | 29000 | 29000 | 29000 | 501 |
| 474 | 20231019 | 111100 | 8123737550 | 28950 | 29000 | 29050 | 28950 | 733 |
| 475 | 20231019 | 111000 | 8102491450 | 29050 | 29050 | 29100 | 29050 | 560 |
| 476 | 20231019 | 110900 | 8086215700 | 29050 | 28950 | 29050 | 28900 | 4578 |
| 477 | 20231019 | 110800 | 7953499750 | 28900 | 28950 | 28950 | 28900 | 529 |
| 478 | 20231019 | 110700 | 7938187250 | 28950 | 28900 | 28950 | 28900 | 349 |
| 479 | 20231019 | 110600 | 7928087950 | 28950 | 28900 | 28950 | 28900 | 397 |
| 480 | 20231019 | 110500 | 7916596950 | 28900 | 28900 | 28950 | 28900 | 469 |
| 481 | 20231019 | 110400 | 7903039000 | 28900 | 28950 | 28950 | 28900 | 1468 |
| 482 | 20231019 | 110300 | 7860554250 | 28950 | 29000 | 29000 | 28900 | 18959 |
| 483 | 20231019 | 110200 | 7312069050 | 29000 | 29000 | 29000 | 28950 | 548 |
| 484 | 20231019 | 110100 | 7296182900 | 28950 | 29000 | 29000 | 28950 | 563 |
| 485 | 20231019 | 110000 | 7279867500 | 29000 | 29050 | 29050 | 28950 | 11016 |
| 486 | 20231019 | 105900 | 6960406850 | 29050 | 29050 | 29050 | 29000 | 435 |
| 487 | 20231019 | 105800 | 6947779100 | 29050 | 29050 | 29050 | 29000 | 302 |
| 488 | 20231019 | 105700 | 6939011550 | 29050 | 29050 | 29050 | 29000 | 418 |
| 489 | 20231019 | 105600 | 6926873650 | 29050 | 29050 | 29050 | 29000 | 705 |
| 490 | 20231019 | 105500 | 6906397700 | 29050 | 29000 | 29050 | 29000 | 833 |
| 491 | 20231019 | 105400 | 6882222200 | 29050 | 29050 | 29050 | 29000 | 160 |
| 492 | 20231019 | 105300 | 6877575300 | 29050 | 29050 | 29050 | 29000 | 314 |
| 493 | 20231019 | 105200 | 6868453850 | 29050 | 29050 | 29050 | 29000 | 511 |
| 494 | 20231019 | 105100 | 6853612350 | 29000 | 29050 | 29050 | 29000 | 653 |
| 495 | 20231019 | 105000 | 6834642750 | 29050 | 29050 | 29050 | 29000 | 1077 |
| 496 | 20231019 | 104900 | 6803356850 | 29000 | 29050 | 29050 | 29000 | 408 |
| 497 | 20231019 | 104800 | 6791515800 | 29050 | 29050 | 29050 | 29000 | 1142 |
| 498 | 20231019 | 104700 | 6758352700 | 29050 | 29050 | 29100 | 29050 | 856 |
| 499 | 20231019 | 104600 | 6733485850 | 29100 | 29150 | 29150 | 29100 | 522 |
| 500 | 20231019 | 104500 | 6718288350 | 29150 | 29050 | 29300 | 29050 | 4069 |
| 501 | 20231019 | 104400 | 6599841150 | 29050 | 29000 | 29050 | 29000 | 119 |
| 502 | 20231019 | 104300 | 6596384350 | 29000 | 29050 | 29050 | 29000 | 1229 |
| 503 | 20231019 | 104200 | 6560723000 | 29050 | 29050 | 29050 | 29000 | 808 |
| 504 | 20231019 | 104100 | 6537253600 | 29050 | 29050 | 29100 | 29000 | 4363 |
| 505 | 20231019 | 104000 | 6410527700 | 29050 | 29100 | 29100 | 29050 | 769 |
| 506 | 20231019 | 103900 | 6388174500 | 29100 | 29150 | 29150 | 29100 | 2018 |
| 507 | 20231019 | 103800 | 6329445100 | 29150 | 29100 | 29150 | 29100 | 99 |
| 508 | 20231019 | 103700 | 6326562350 | 29150 | 29150 | 29150 | 29100 | 405 |
| 509 | 20231019 | 103600 | 6314768100 | 29150 | 29100 | 29150 | 29050 | 2627 |
| 510 | 20231019 | 103500 | 6238322700 | 29100 | 29100 | 29150 | 29050 | 1083 |
| 511 | 20231019 | 103400 | 6206803200 | 29100 | 29150 | 29150 | 29100 | 283 |
| 512 | 20231019 | 103300 | 6198556850 | 29150 | 29150 | 29150 | 29100 | 1023 |
| 513 | 20231019 | 103200 | 6168780300 | 29150 | 29150 | 29150 | 29100 | 126 |
| 514 | 20231019 | 103100 | 6165107500 | 29150 | 29100 | 29150 | 29100 | 1277 |
| 515 | 20231019 | 103000 | 6127896350 | 29150 | 29100 | 29150 | 29100 | 258 |
| 516 | 20231019 | 102900 | 6120387850 | 29100 | 29150 | 29150 | 29100 | 963 |
| 517 | 20231019 | 102800 | 6092361800 | 29150 | 29200 | 29200 | 29100 | 1478 |
| 518 | 20231019 | 102700 | 6049318700 | 29200 | 29200 | 29200 | 29150 | 322 |
| 519 | 20231019 | 102600 | 6039926000 | 29200 | 29250 | 29300 | 29150 | 2093 |
| 520 | 20231019 | 102500 | 5978821700 | 29300 | 29250 | 29300 | 29250 | 870 |
| 521 | 20231019 | 102400 | 5953373850 | 29300 | 29250 | 29300 | 29250 | 252 |
| 522 | 20231019 | 102300 | 5946002700 | 29250 | 29300 | 29300 | 29250 | 860 |
| 523 | 20231019 | 102200 | 5920847000 | 29300 | 29350 | 29350 | 29300 | 212 |
| 524 | 20231019 | 102100 | 5914634500 | 29250 | 29250 | 29300 | 29250 | 1307 |
| 525 | 20231019 | 102000 | 5876347250 | 29250 | 29300 | 29300 | 29250 | 544 |
| 526 | 20231019 | 101900 | 5860419400 | 29300 | 29250 | 29300 | 29250 | 1320 |
| 527 | 20231019 | 101800 | 5821796950 | 29250 | 29250 | 29250 | 29200 | 84 |
| 528 | 20231019 | 101700 | 5819340100 | 29250 | 29250 | 29250 | 29200 | 876 |
| 529 | 20231019 | 101600 | 5793740150 | 29250 | 29200 | 29250 | 29200 | 464 |
| 530 | 20231019 | 101500 | 5780180600 | 29200 | 29250 | 29250 | 29200 | 789 |
| 531 | 20231019 | 101400 | 5757124900 | 29250 | 29250 | 29250 | 29250 | 288 |
| 532 | 20231019 | 101300 | 5748700900 | 29250 | 29200 | 29250 | 29200 | 609 |
| 533 | 20231019 | 101200 | 5730910550 | 29200 | 29150 | 29200 | 29150 | 1199 |
| 534 | 20231019 | 101100 | 5695947500 | 29100 | 29150 | 29150 | 29100 | 338 |
| 535 | 20231019 | 101000 | 5686105300 | 29150 | 29100 | 29150 | 29100 | 446 |
| 536 | 20231019 | 100900 | 5673120550 | 29100 | 29150 | 29150 | 29100 | 498 |
| 537 | 20231019 | 100800 | 5658612700 | 29150 | 29150 | 29200 | 29100 | 534 |
| 538 | 20231019 | 100700 | 5643039250 | 29150 | 29150 | 29150 | 29050 | 526 |
| 539 | 20231019 | 100600 | 5627713400 | 29100 | 29050 | 29100 | 29050 | 4422 |
| 540 | 20231019 | 100500 | 5499105700 | 29050 | 29050 | 29100 | 29050 | 1880 |
| 541 | 20231019 | 100400 | 5444478400 | 29100 | 29100 | 29100 | 29050 | 899 |
| 542 | 20231019 | 100300 | 5418324150 | 29100 | 29200 | 29200 | 29100 | 4780 |
| 543 | 20231019 | 100200 | 5279066650 | 29200 | 29200 | 29250 | 29200 | 2082 |
| 544 | 20231019 | 100100 | 5218240000 | 29250 | 29300 | 29300 | 29200 | 3410 |
| 545 | 20231019 | 100000 | 5118535350 | 29300 | 29350 | 29350 | 29250 | 1739 |
| 546 | 20231019 | 095900 | 5067596000 | 29350 | 29350 | 29400 | 29300 | 1104 |
| 547 | 20231019 | 095800 | 5035196200 | 29400 | 29400 | 29400 | 29350 | 1932 |
| 548 | 20231019 | 095700 | 4978404800 | 29400 | 29400 | 29400 | 29350 | 133 |
| 549 | 20231019 | 095600 | 4974497100 | 29300 | 29350 | 29400 | 29300 | 1516 |
| 550 | 20231019 | 095500 | 4930014450 | 29350 | 29300 | 29350 | 29250 | 245 |
| 551 | 20231019 | 095400 | 4922833850 | 29350 | 29300 | 29350 | 29250 | 1191 |
| 552 | 20231019 | 095300 | 4887960100 | 29200 | 29200 | 29250 | 29200 | 2323 |
| 553 | 20231019 | 095200 | 4820066300 | 29150 | 29250 | 29250 | 29150 | 375 |
| 554 | 20231019 | 095100 | 4809112500 | 29250 | 29250 | 29250 | 29150 | 1294 |
| 555 | 20231019 | 095000 | 4771331950 | 29250 | 29250 | 29250 | 29250 | 109 |
| 556 | 20231019 | 094900 | 4768143700 | 29250 | 29300 | 29300 | 29200 | 2000 |
| 557 | 20231019 | 094800 | 4709650000 | 29300 | 29250 | 29300 | 29250 | 1446 |
| 558 | 20231019 | 094700 | 4667284750 | 29250 | 29250 | 29250 | 29250 | 613 |
| 559 | 20231019 | 094600 | 4649354500 | 29250 | 29300 | 29300 | 29250 | 2009 |
| 560 | 20231019 | 094500 | 4590536100 | 29250 | 29300 | 29300 | 29250 | 798 |
| 561 | 20231019 | 094400 | 4567194250 | 29300 | 29350 | 29350 | 29300 | 787 |
| 562 | 20231019 | 094300 | 4544121050 | 29350 | 29200 | 29350 | 29200 | 1714 |
| 563 | 20231019 | 094200 | 4493952450 | 29250 | 29200 | 29250 | 29200 | 667 |
| 564 | 20231019 | 094100 | 4474465450 | 29200 | 29100 | 29200 | 29100 | 3138 |
| 565 | 20231019 | 094000 | 4383019200 | 29150 | 29150 | 29150 | 29100 | 2061 |
| 566 | 20231019 | 093900 | 4323024150 | 29150 | 29150 | 29150 | 29100 | 429 |
| 567 | 20231019 | 093800 | 4310518850 | 29150 | 29200 | 29200 | 29100 | 1167 |
| 568 | 20231019 | 093700 | 4276493150 | 29200 | 29250 | 29250 | 29200 | 2228 |
| 569 | 20231019 | 093600 | 4211428500 | 29200 | 29250 | 29300 | 29200 | 793 |
| 570 | 20231019 | 093500 | 4188260350 | 29250 | 29250 | 29350 | 29250 | 3573 |
| 571 | 20231019 | 093400 | 4083681850 | 29250 | 29300 | 29300 | 29250 | 3879 |
| 572 | 20231019 | 093300 | 3970033650 | 29300 | 29250 | 29300 | 29200 | 434 |
| 573 | 20231019 | 093200 | 3957339350 | 29250 | 29150 | 29250 | 29150 | 2306 |
| 574 | 20231019 | 093100 | 3889958250 | 29200 | 29150 | 29200 | 29100 | 3051 |
| 575 | 20231019 | 093000 | 3800989600 | 29150 | 29150 | 29150 | 29100 | 1789 |
| 576 | 20231019 | 092900 | 3748871600 | 29150 | 29050 | 29200 | 29050 | 2311 |
| 577 | 20231019 | 092800 | 3681586000 | 29050 | 29050 | 29100 | 29000 | 1533 |
| 578 | 20231019 | 092700 | 3637054300 | 29050 | 29050 | 29100 | 29000 | 4310 |
| 579 | 20231019 | 092600 | 3511926800 | 29050 | 29000 | 29050 | 29000 | 539 |
| 580 | 20231019 | 092500 | 3496272950 | 29050 | 29100 | 29150 | 29050 | 5457 |
| 581 | 20231019 | 092400 | 3337520550 | 29150 | 29100 | 29150 | 29100 | 593 |
| 582 | 20231019 | 092300 | 3320244900 | 29100 | 29150 | 29150 | 29100 | 1431 |
| 583 | 20231019 | 092200 | 3278581100 | 29150 | 29150 | 29150 | 29100 | 1783 |
| 584 | 20231019 | 092100 | 3226639700 | 29150 | 29100 | 29200 | 29100 | 1917 |
| 585 | 20231019 | 092000 | 3170764850 | 29100 | 29050 | 29100 | 29050 | 3501 |
| 586 | 20231019 | 091900 | 3068933650 | 29050 | 29050 | 29050 | 29000 | 995 |
| 587 | 20231019 | 091800 | 3040030200 | 29050 | 29000 | 29050 | 28950 | 3845 |
| 588 | 20231019 | 091700 | 2928509400 | 29000 | 28900 | 29000 | 28900 | 2470 |
| 589 | 20231019 | 091600 | 2857031000 | 28950 | 28900 | 28950 | 28900 | 1601 |
| 590 | 20231019 | 091500 | 2810742800 | 28900 | 29050 | 29050 | 28900 | 9520 |
| 591 | 20231019 | 091400 | 2535191500 | 29050 | 29000 | 29100 | 29000 | 2468 |
| 592 | 20231019 | 091300 | 2463565450 | 29000 | 28900 | 29000 | 28900 | 5000 |
| 593 | 20231019 | 091200 | 2318755200 | 28950 | 28950 | 28950 | 28900 | 1717 |
| 594 | 20231019 | 091100 | 2269076400 | 28900 | 28950 | 28950 | 28900 | 3547 |
| 595 | 20231019 | 091000 | 2166534150 | 28950 | 28950 | 28950 | 28900 | 4459 |
| 596 | 20231019 | 090900 | 2037565650 | 28950 | 28950 | 28950 | 28900 | 3341 |
| 597 | 20231019 | 090800 | 1940949200 | 28950 | 28950 | 29000 | 28900 | 1512 |
| 598 | 20231019 | 090700 | 1897222500 | 28900 | 28950 | 29000 | 28900 | 3329 |
| 599 | 20231019 | 090600 | 1800867400 | 28900 | 29000 | 29000 | 28900 | 5111 |
| 600 | 20231019 | 090500 | 1652821700 | 29000 | 28900 | 29000 | 28900 | 4042 |
| 601 | 20231019 | 090400 | 1535881050 | 28950 | 28950 | 28950 | 28900 | 4539 |
| 602 | 20231019 | 090300 | 1404598350 | 28950 | 29000 | 29100 | 28950 | 6735 |
| 603 | 20231019 | 090200 | 1209418600 | 29000 | 29050 | 29100 | 28950 | 4816 |
| 604 | 20231019 | 090100 | 1069646050 | 29050 | 28950 | 29150 | 28950 | 5468 |
| 605 | 20231019 | 090000 | 910631200 | 28850 | 29100 | 29100 | 28650 | 31396 |