33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 3 | 20231016 | 190500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231016 | 190400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231016 | 190300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231016 | 190200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231016 | 190100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231016 | 190000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231016 | 185900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231016 | 185800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231016 | 185700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231016 | 185600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231016 | 185500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231016 | 185400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231016 | 185300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231016 | 185200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231016 | 185100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231016 | 185000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231016 | 184900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231016 | 184800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231016 | 184700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231016 | 184600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231016 | 184500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231016 | 184400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231016 | 184300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231016 | 184200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231016 | 184100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231016 | 184000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231016 | 183900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231016 | 183800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231016 | 183700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231016 | 183600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 33 | 20231016 | 183500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231016 | 183400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231016 | 183300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231016 | 183200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231016 | 183100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231016 | 183000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231016 | 182900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231016 | 182800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231016 | 182700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231016 | 182600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231016 | 182500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231016 | 182400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231016 | 182300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231016 | 182200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231016 | 182100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231016 | 182000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231016 | 181900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231016 | 181800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231016 | 181700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231016 | 181600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231016 | 181500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231016 | 181400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231016 | 181300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231016 | 181200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231016 | 181100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231016 | 181000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231016 | 180900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231016 | 180800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231016 | 180700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231016 | 180600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 63 | 20231016 | 180500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231016 | 180400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231016 | 180300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231016 | 180200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231016 | 180100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231016 | 180000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231016 | 175900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231016 | 175800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231016 | 175700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231016 | 175600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231016 | 175500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231016 | 175400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231016 | 175300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231016 | 175200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231016 | 175100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231016 | 175000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231016 | 174900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231016 | 174800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231016 | 174700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231016 | 174600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231016 | 174500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231016 | 174400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231016 | 174300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231016 | 174200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231016 | 174100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231016 | 174000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231016 | 173900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231016 | 173800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231016 | 173700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231016 | 173600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 93 | 20231016 | 173500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231016 | 173400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231016 | 173300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231016 | 173200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231016 | 173100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231016 | 173000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231016 | 172900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231016 | 172800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231016 | 172700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231016 | 172600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231016 | 172500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231016 | 172400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231016 | 172300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231016 | 172200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231016 | 172100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231016 | 172000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231016 | 171900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231016 | 171800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231016 | 171700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231016 | 171600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231016 | 171500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231016 | 171400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231016 | 171300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231016 | 171200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231016 | 171100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231016 | 171000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231016 | 170900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231016 | 170800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231016 | 170700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231016 | 170600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 123 | 20231016 | 170500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231016 | 170400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231016 | 170300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231016 | 170200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231016 | 170100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231016 | 170000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231016 | 165900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231016 | 165800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231016 | 165700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231016 | 165600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231016 | 165500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231016 | 165400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231016 | 165300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231016 | 165200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231016 | 165100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231016 | 165000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231016 | 164900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231016 | 164800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231016 | 164700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231016 | 164600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231016 | 164500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231016 | 164400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231016 | 164300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231016 | 164200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231016 | 164100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231016 | 164000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231016 | 163900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231016 | 163800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231016 | 163700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231016 | 163600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 153 | 20231016 | 163500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231016 | 163400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231016 | 163300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231016 | 163200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231016 | 163100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231016 | 163000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231016 | 162900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231016 | 162800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231016 | 162700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231016 | 162600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231016 | 162500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231016 | 162400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231016 | 162300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231016 | 162200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231016 | 162100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231016 | 162000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231016 | 161900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231016 | 161800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231016 | 161700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231016 | 161600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231016 | 161500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231016 | 161400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231016 | 161300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231016 | 161200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231016 | 161100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231016 | 161000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231016 | 160900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231016 | 160800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231016 | 160700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231016 | 160600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 183 | 20231016 | 160500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231016 | 160400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231016 | 160300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231016 | 160200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231016 | 160100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231016 | 160000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231016 | 155900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231016 | 155800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231016 | 155700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231016 | 155600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231016 | 155500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231016 | 155400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231016 | 155300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231016 | 155200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231016 | 155100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231016 | 155000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231016 | 154900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231016 | 154800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231016 | 154700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231016 | 154600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231016 | 154500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231016 | 154400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231016 | 154300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231016 | 154200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231016 | 154100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231016 | 154000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231016 | 153900 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231016 | 153800 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231016 | 153700 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231016 | 153600 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 213 | 20231016 | 153500 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231016 | 153400 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231016 | 153300 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231016 | 153200 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231016 | 153100 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231016 | 153000 | 17937505700 | 32950 | 32950 | 32950 | 32950 | 79250 |
| 219 | 20231016 | 152900 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231016 | 152800 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231016 | 152700 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231016 | 152600 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231016 | 152500 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20231016 | 152400 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231016 | 152300 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231016 | 152200 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231016 | 152100 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231016 | 152000 | 15326218200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231016 | 151900 | 15326218200 | 32950 | 32900 | 32950 | 32850 | 3258 |
| 230 | 20231016 | 151800 | 15218920350 | 32850 | 32950 | 32950 | 32850 | 5200 |
| 231 | 20231016 | 151700 | 15047715350 | 32950 | 32900 | 32950 | 32850 | 3574 |
| 232 | 20231016 | 151600 | 14930138050 | 32900 | 32900 | 32900 | 32850 | 5106 |
| 233 | 20231016 | 151500 | 14762162350 | 32900 | 32900 | 32900 | 32850 | 1971 |
| 234 | 20231016 | 151400 | 14697321500 | 32900 | 32900 | 32900 | 32850 | 3104 |
| 235 | 20231016 | 151300 | 14595213300 | 32900 | 32850 | 32900 | 32800 | 2684 |
| 236 | 20231016 | 151200 | 14507043950 | 32850 | 32850 | 32850 | 32800 | 1814 |
| 237 | 20231016 | 151100 | 14447476700 | 32850 | 32850 | 32850 | 32800 | 1821 |
| 238 | 20231016 | 151000 | 14387662500 | 32850 | 32800 | 32850 | 32750 | 2232 |
| 239 | 20231016 | 150900 | 14314436750 | 32800 | 32850 | 32850 | 32750 | 2939 |
| 240 | 20231016 | 150800 | 14217952800 | 32850 | 32850 | 32850 | 32800 | 1450 |
| 241 | 20231016 | 150700 | 14170330650 | 32850 | 32800 | 32850 | 32750 | 2317 |
| 242 | 20231016 | 150600 | 14094258750 | 32800 | 32750 | 32800 | 32750 | 2077 |
| 243 | 20231016 | 150500 | 14026135650 | 32800 | 32800 | 32800 | 32750 | 1234 |
| 244 | 20231016 | 150400 | 13985671550 | 32800 | 32800 | 32800 | 32750 | 1184 |
| 245 | 20231016 | 150300 | 13946839000 | 32800 | 32750 | 32800 | 32750 | 1269 |
| 246 | 20231016 | 150200 | 13905221900 | 32800 | 32800 | 32800 | 32750 | 1849 |
| 247 | 20231016 | 150100 | 13844596800 | 32800 | 32800 | 32800 | 32750 | 1125 |
| 248 | 20231016 | 150000 | 13807702700 | 32800 | 32750 | 32800 | 32750 | 1766 |
| 249 | 20231016 | 145900 | 13749779900 | 32750 | 32800 | 32800 | 32750 | 1309 |
| 250 | 20231016 | 145800 | 13706853450 | 32750 | 32750 | 32800 | 32750 | 1090 |
| 251 | 20231016 | 145700 | 13671117050 | 32750 | 32800 | 32800 | 32750 | 1429 |
| 252 | 20231016 | 145600 | 13624251700 | 32800 | 32800 | 32800 | 32750 | 1088 |
| 253 | 20231016 | 145500 | 13588569800 | 32800 | 32800 | 32850 | 32750 | 1504 |
| 254 | 20231016 | 145400 | 13539234700 | 32850 | 32800 | 32850 | 32750 | 968 |
| 255 | 20231016 | 145300 | 13507473250 | 32800 | 32800 | 32800 | 32750 | 1918 |
| 256 | 20231016 | 145200 | 13444582250 | 32800 | 32800 | 32850 | 32750 | 1429 |
| 257 | 20231016 | 145100 | 13397710800 | 32800 | 32800 | 32800 | 32750 | 461 |
| 258 | 20231016 | 145000 | 13382593550 | 32800 | 32750 | 32800 | 32750 | 1269 |
| 259 | 20231016 | 144900 | 13340977650 | 32800 | 32800 | 32800 | 32750 | 659 |
| 260 | 20231016 | 144800 | 13319366200 | 32800 | 32750 | 32800 | 32700 | 3347 |
| 261 | 20231016 | 144700 | 13209746300 | 32750 | 32750 | 32750 | 32700 | 1214 |
| 262 | 20231016 | 144600 | 13169993050 | 32750 | 32700 | 32750 | 32700 | 846 |
| 263 | 20231016 | 144500 | 13142294800 | 32750 | 32750 | 32800 | 32700 | 735 |
| 264 | 20231016 | 144400 | 13118214350 | 32800 | 32750 | 32800 | 32700 | 3755 |
| 265 | 20231016 | 144300 | 12995196700 | 32750 | 32750 | 32800 | 32750 | 836 |
| 266 | 20231016 | 144200 | 12967790050 | 32750 | 32800 | 32800 | 32750 | 326 |
| 267 | 20231016 | 144100 | 12957099950 | 32800 | 32800 | 32800 | 32750 | 1310 |
| 268 | 20231016 | 144000 | 12914160600 | 32800 | 32750 | 32800 | 32750 | 687 |
| 269 | 20231016 | 143900 | 12891646200 | 32800 | 32850 | 32850 | 32750 | 1115 |
| 270 | 20231016 | 143800 | 12855074800 | 32850 | 32750 | 32850 | 32750 | 2851 |
| 271 | 20231016 | 143700 | 12761545100 | 32800 | 32800 | 32800 | 32750 | 375 |
| 272 | 20231016 | 143600 | 12749246300 | 32800 | 32800 | 32800 | 32750 | 302 |
| 273 | 20231016 | 143500 | 12739345700 | 32800 | 32750 | 32800 | 32750 | 696 |
| 274 | 20231016 | 143400 | 12716520150 | 32800 | 32800 | 32800 | 32750 | 540 |
| 275 | 20231016 | 143300 | 12698823900 | 32800 | 32850 | 32850 | 32750 | 1533 |
| 276 | 20231016 | 143200 | 12648538800 | 32800 | 32800 | 32850 | 32800 | 657 |
| 277 | 20231016 | 143100 | 12626962450 | 32800 | 32850 | 32850 | 32800 | 630 |
| 278 | 20231016 | 143000 | 12606284150 | 32850 | 32800 | 32850 | 32800 | 749 |
| 279 | 20231016 | 142900 | 12581685600 | 32800 | 32800 | 32850 | 32800 | 3286 |
| 280 | 20231016 | 142800 | 12473759300 | 32850 | 32850 | 32850 | 32800 | 242 |
| 281 | 20231016 | 142700 | 12465811200 | 32850 | 32850 | 32850 | 32800 | 1519 |
| 282 | 20231016 | 142600 | 12415922750 | 32850 | 32850 | 32900 | 32800 | 2465 |
| 283 | 20231016 | 142500 | 12334937950 | 32850 | 32850 | 32900 | 32800 | 1603 |
| 284 | 20231016 | 142400 | 12282271650 | 32900 | 32900 | 32900 | 32850 | 992 |
| 285 | 20231016 | 142300 | 12249649300 | 32900 | 32900 | 32900 | 32850 | 716 |
| 286 | 20231016 | 142200 | 12226100150 | 32900 | 32850 | 32900 | 32800 | 508 |
| 287 | 20231016 | 142100 | 12209405150 | 32800 | 32850 | 32850 | 32800 | 2280 |
| 288 | 20231016 | 142000 | 12134512700 | 32850 | 32850 | 32900 | 32800 | 1136 |
| 289 | 20231016 | 141900 | 12097164900 | 32850 | 32900 | 32900 | 32800 | 1291 |
| 290 | 20231016 | 141800 | 12054703450 | 32800 | 32800 | 32900 | 32750 | 5962 |
| 291 | 20231016 | 141700 | 11858996700 | 32800 | 32800 | 32800 | 32750 | 3020 |
| 292 | 20231016 | 141600 | 11759956200 | 32800 | 32850 | 32850 | 32750 | 1855 |
| 293 | 20231016 | 141500 | 11699115100 | 32850 | 32900 | 32900 | 32800 | 954 |
| 294 | 20231016 | 141400 | 11667765250 | 32850 | 32850 | 32900 | 32850 | 1451 |
| 295 | 20231016 | 141300 | 11620078650 | 32900 | 32900 | 32900 | 32850 | 710 |
| 296 | 20231016 | 141200 | 11596728300 | 32850 | 32850 | 32900 | 32850 | 555 |
| 297 | 20231016 | 141100 | 11578474300 | 32850 | 32900 | 32900 | 32850 | 907 |
| 298 | 20231016 | 141000 | 11548644500 | 32850 | 32900 | 32900 | 32850 | 1618 |
| 299 | 20231016 | 140900 | 11495429500 | 32900 | 32850 | 32900 | 32800 | 5881 |
| 300 | 20231016 | 140800 | 11302245450 | 32800 | 32850 | 32850 | 32800 | 410 |
| 301 | 20231016 | 140700 | 11288783100 | 32800 | 32800 | 32850 | 32800 | 728 |
| 302 | 20231016 | 140600 | 11264877000 | 32850 | 32850 | 32850 | 32800 | 288 |
| 303 | 20231016 | 140500 | 11255417800 | 32800 | 32850 | 32850 | 32800 | 800 |
| 304 | 20231016 | 140400 | 11229155800 | 32750 | 32800 | 32800 | 32750 | 1636 |
| 305 | 20231016 | 140300 | 11175501900 | 32800 | 32800 | 32800 | 32750 | 464 |
| 306 | 20231016 | 140200 | 11160287550 | 32800 | 32800 | 32800 | 32750 | 1048 |
| 307 | 20231016 | 140100 | 11125917250 | 32800 | 32800 | 32800 | 32750 | 788 |
| 308 | 20231016 | 140000 | 11100084000 | 32800 | 32800 | 32800 | 32750 | 309 |
| 309 | 20231016 | 135900 | 11089953450 | 32800 | 32800 | 32800 | 32750 | 408 |
| 310 | 20231016 | 135800 | 11076581950 | 32800 | 32800 | 32800 | 32750 | 579 |
| 311 | 20231016 | 135700 | 11057592850 | 32800 | 32800 | 32800 | 32750 | 500 |
| 312 | 20231016 | 135600 | 11041206000 | 32750 | 32800 | 32800 | 32750 | 659 |
| 313 | 20231016 | 135500 | 11019617600 | 32800 | 32700 | 32800 | 32700 | 1710 |
| 314 | 20231016 | 135400 | 10963570200 | 32700 | 32700 | 32750 | 32700 | 605 |
| 315 | 20231016 | 135300 | 10943757900 | 32700 | 32750 | 32750 | 32700 | 219 |
| 316 | 20231016 | 135200 | 10936586250 | 32750 | 32700 | 32750 | 32700 | 479 |
| 317 | 20231016 | 135100 | 10920904600 | 32700 | 32750 | 32750 | 32700 | 1136 |
| 318 | 20231016 | 135000 | 10883719700 | 32700 | 32750 | 32750 | 32700 | 332 |
| 319 | 20231016 | 134900 | 10872850950 | 32750 | 32700 | 32750 | 32700 | 875 |
| 320 | 20231016 | 134800 | 10844205800 | 32750 | 32700 | 32750 | 32700 | 318 |
| 321 | 20231016 | 134700 | 10833795150 | 32750 | 32750 | 32750 | 32700 | 428 |
| 322 | 20231016 | 134600 | 10819794250 | 32750 | 32700 | 32750 | 32700 | 419 |
| 323 | 20231016 | 134500 | 10806075650 | 32750 | 32700 | 32750 | 32700 | 897 |
| 324 | 20231016 | 134400 | 10776703100 | 32700 | 32700 | 32750 | 32700 | 229 |
| 325 | 20231016 | 134300 | 10769208000 | 32700 | 32700 | 32750 | 32700 | 478 |
| 326 | 20231016 | 134200 | 10753558000 | 32700 | 32700 | 32750 | 32700 | 460 |
| 327 | 20231016 | 134100 | 10738515600 | 32750 | 32750 | 32750 | 32700 | 98 |
| 328 | 20231016 | 134000 | 10735307500 | 32700 | 32700 | 32750 | 32700 | 442 |
| 329 | 20231016 | 133900 | 10720837000 | 32700 | 32700 | 32750 | 32700 | 105 |
| 330 | 20231016 | 133800 | 10717399050 | 32700 | 32750 | 32750 | 32650 | 4580 |
| 331 | 20231016 | 133700 | 10567649700 | 32750 | 32750 | 32750 | 32700 | 742 |
| 332 | 20231016 | 133600 | 10543365850 | 32750 | 32700 | 32750 | 32700 | 224 |
| 333 | 20231016 | 133500 | 10536033450 | 32700 | 32750 | 32750 | 32700 | 182 |
| 334 | 20231016 | 133400 | 10530074300 | 32700 | 32700 | 32750 | 32700 | 409 |
| 335 | 20231016 | 133300 | 10516681450 | 32700 | 32750 | 32750 | 32700 | 260 |
| 336 | 20231016 | 133200 | 10508174600 | 32750 | 32700 | 32750 | 32700 | 3502 |
| 337 | 20231016 | 133100 | 10393636800 | 32700 | 32700 | 32700 | 32650 | 469 |
| 338 | 20231016 | 133000 | 10378302700 | 32650 | 32650 | 32700 | 32650 | 53 |
| 339 | 20231016 | 132900 | 10376571550 | 32650 | 32650 | 32700 | 32650 | 142 |
| 340 | 20231016 | 132800 | 10371932350 | 32650 | 32700 | 32700 | 32650 | 855 |
| 341 | 20231016 | 132700 | 10343997200 | 32650 | 32650 | 32700 | 32650 | 193 |
| 342 | 20231016 | 132600 | 10337690500 | 32650 | 32650 | 32700 | 32650 | 159 |
| 343 | 20231016 | 132500 | 10332492050 | 32650 | 32650 | 32700 | 32650 | 601 |
| 344 | 20231016 | 132400 | 10312848700 | 32650 | 32650 | 32700 | 32650 | 143 |
| 345 | 20231016 | 132300 | 10308178300 | 32700 | 32650 | 32700 | 32650 | 755 |
| 346 | 20231016 | 132200 | 10283502200 | 32700 | 32650 | 32700 | 32650 | 363 |
| 347 | 20231016 | 132100 | 10271632600 | 32650 | 32700 | 32700 | 32650 | 135 |
| 348 | 20231016 | 132000 | 10267221650 | 32700 | 32650 | 32700 | 32650 | 225 |
| 349 | 20231016 | 131900 | 10259869500 | 32700 | 32700 | 32700 | 32650 | 439 |
| 350 | 20231016 | 131800 | 10245514450 | 32650 | 32650 | 32700 | 32650 | 493 |
| 351 | 20231016 | 131700 | 10229412000 | 32650 | 32700 | 32700 | 32650 | 100 |
| 352 | 20231016 | 131600 | 10226144950 | 32700 | 32650 | 32700 | 32650 | 575 |
| 353 | 20231016 | 131500 | 10207352000 | 32700 | 32700 | 32700 | 32650 | 72 |
| 354 | 20231016 | 131400 | 10204999500 | 32700 | 32650 | 32700 | 32650 | 831 |
| 355 | 20231016 | 131300 | 10177859050 | 32650 | 32650 | 32700 | 32650 | 651 |
| 356 | 20231016 | 131200 | 10156586400 | 32700 | 32750 | 32750 | 32650 | 3314 |
| 357 | 20231016 | 131100 | 10048215500 | 32700 | 32750 | 32750 | 32700 | 212 |
| 358 | 20231016 | 131000 | 10041279850 | 32750 | 32750 | 32750 | 32700 | 447 |
| 359 | 20231016 | 130900 | 10026645400 | 32750 | 32750 | 32750 | 32700 | 360 |
| 360 | 20231016 | 130800 | 10014870500 | 32750 | 32750 | 32750 | 32700 | 210 |
| 361 | 20231016 | 130700 | 10008002200 | 32700 | 32700 | 32750 | 32700 | 578 |
| 362 | 20231016 | 130600 | 9989078650 | 32750 | 32750 | 32750 | 32700 | 275 |
| 363 | 20231016 | 130500 | 9980082000 | 32700 | 32750 | 32750 | 32700 | 563 |
| 364 | 20231016 | 130400 | 9961648550 | 32700 | 32750 | 32750 | 32700 | 1007 |
| 365 | 20231016 | 130300 | 9928690650 | 32800 | 32800 | 32800 | 32750 | 427 |
| 366 | 20231016 | 130200 | 9914703700 | 32750 | 32750 | 32800 | 32750 | 164 |
| 367 | 20231016 | 130100 | 9909330850 | 32750 | 32800 | 32800 | 32750 | 674 |
| 368 | 20231016 | 130000 | 9887233950 | 32750 | 32800 | 32800 | 32750 | 110 |
| 369 | 20231016 | 125900 | 9883628200 | 32750 | 32800 | 32800 | 32750 | 425 |
| 370 | 20231016 | 125800 | 9869700100 | 32800 | 32750 | 32800 | 32750 | 566 |
| 371 | 20231016 | 125700 | 9851143500 | 32750 | 32800 | 32800 | 32700 | 7545 |
| 372 | 20231016 | 125600 | 9604040050 | 32750 | 32800 | 32800 | 32750 | 516 |
| 373 | 20231016 | 125500 | 9587115650 | 32800 | 32800 | 32800 | 32750 | 694 |
| 374 | 20231016 | 125400 | 9564358800 | 32750 | 32800 | 32800 | 32750 | 373 |
| 375 | 20231016 | 125300 | 9552138200 | 32750 | 32800 | 32800 | 32750 | 226 |
| 376 | 20231016 | 125200 | 9544734400 | 32800 | 32800 | 32800 | 32750 | 563 |
| 377 | 20231016 | 125100 | 9526274650 | 32750 | 32750 | 32800 | 32750 | 716 |
| 378 | 20231016 | 125000 | 9502799400 | 32800 | 32750 | 32800 | 32750 | 379 |
| 379 | 20231016 | 124900 | 9490384150 | 32800 | 32750 | 32800 | 32750 | 629 |
| 380 | 20231016 | 124800 | 9469756700 | 32800 | 32750 | 32800 | 32750 | 200 |
| 381 | 20231016 | 124700 | 9463202400 | 32750 | 32800 | 32800 | 32750 | 132 |
| 382 | 20231016 | 124600 | 9458872950 | 32800 | 32750 | 32800 | 32750 | 449 |
| 383 | 20231016 | 124500 | 9444148500 | 32750 | 32800 | 32800 | 32750 | 320 |
| 384 | 20231016 | 124400 | 9433664200 | 32750 | 32800 | 32800 | 32750 | 184 |
| 385 | 20231016 | 124300 | 9427632900 | 32800 | 32800 | 32800 | 32750 | 497 |
| 386 | 20231016 | 124200 | 9411332150 | 32800 | 32750 | 32800 | 32750 | 181 |
| 387 | 20231016 | 124100 | 9405400450 | 32750 | 32800 | 32800 | 32750 | 139 |
| 388 | 20231016 | 124000 | 9400841900 | 32750 | 32800 | 32800 | 32750 | 2423 |
| 389 | 20231016 | 123900 | 9321432900 | 32750 | 32750 | 32800 | 32750 | 152 |
| 390 | 20231016 | 123800 | 9316451050 | 32800 | 32800 | 32800 | 32750 | 180 |
| 391 | 20231016 | 123700 | 9310549750 | 32800 | 32750 | 32800 | 32750 | 1621 |
| 392 | 20231016 | 123600 | 9257439200 | 32700 | 32750 | 32800 | 32700 | 1481 |
| 393 | 20231016 | 123500 | 9208934700 | 32750 | 32800 | 32800 | 32750 | 256 |
| 394 | 20231016 | 123400 | 9200544700 | 32800 | 32800 | 32800 | 32750 | 495 |
| 395 | 20231016 | 123300 | 9184314650 | 32800 | 32800 | 32800 | 32750 | 747 |
| 396 | 20231016 | 123200 | 9159847700 | 32800 | 32800 | 32800 | 32750 | 135 |
| 397 | 20231016 | 123100 | 9155420200 | 32800 | 32800 | 32800 | 32750 | 1499 |
| 398 | 20231016 | 123000 | 9106273350 | 32800 | 32750 | 32800 | 32700 | 3015 |
| 399 | 20231016 | 122900 | 9007509150 | 32800 | 32800 | 32800 | 32750 | 681 |
| 400 | 20231016 | 122800 | 8985200750 | 32800 | 32800 | 32800 | 32750 | 410 |
| 401 | 20231016 | 122700 | 8971752800 | 32750 | 32750 | 32800 | 32750 | 226 |
| 402 | 20231016 | 122600 | 8964348800 | 32750 | 32800 | 32800 | 32750 | 460 |
| 403 | 20231016 | 122500 | 8949278250 | 32800 | 32750 | 32800 | 32750 | 2411 |
| 404 | 20231016 | 122400 | 8870298500 | 32800 | 32800 | 32800 | 32750 | 185 |
| 405 | 20231016 | 122300 | 8864231150 | 32750 | 32750 | 32800 | 32750 | 629 |
| 406 | 20231016 | 122200 | 8843626150 | 32750 | 32800 | 32800 | 32750 | 496 |
| 407 | 20231016 | 122100 | 8827361800 | 32800 | 32800 | 32800 | 32750 | 1094 |
| 408 | 20231016 | 122000 | 8791529350 | 32800 | 32750 | 32800 | 32750 | 578 |
| 409 | 20231016 | 121900 | 8772571150 | 32800 | 32800 | 32800 | 32750 | 589 |
| 410 | 20231016 | 121800 | 8753261700 | 32800 | 32800 | 32800 | 32750 | 221 |
| 411 | 20231016 | 121700 | 8746013100 | 32800 | 32800 | 32800 | 32750 | 577 |
| 412 | 20231016 | 121600 | 8727093300 | 32800 | 32800 | 32850 | 32800 | 1393 |
| 413 | 20231016 | 121500 | 8681383050 | 32800 | 32800 | 32850 | 32800 | 271 |
| 414 | 20231016 | 121400 | 8672485500 | 32800 | 32800 | 32850 | 32800 | 211 |
| 415 | 20231016 | 121300 | 8665559300 | 32800 | 32800 | 32850 | 32800 | 562 |
| 416 | 20231016 | 121200 | 8647105750 | 32850 | 32800 | 32850 | 32800 | 1164 |
| 417 | 20231016 | 121100 | 8608893900 | 32800 | 32850 | 32850 | 32800 | 118 |
| 418 | 20231016 | 121000 | 8605019850 | 32850 | 32800 | 32850 | 32800 | 619 |
| 419 | 20231016 | 120900 | 8584688900 | 32850 | 32850 | 32850 | 32800 | 139 |
| 420 | 20231016 | 120800 | 8580123000 | 32800 | 32850 | 32850 | 32800 | 664 |
| 421 | 20231016 | 120700 | 8558334250 | 32800 | 32850 | 32850 | 32800 | 1003 |
| 422 | 20231016 | 120600 | 8525415050 | 32850 | 32850 | 32850 | 32800 | 929 |
| 423 | 20231016 | 120500 | 8494931200 | 32850 | 32850 | 32850 | 32800 | 335 |
| 424 | 20231016 | 120400 | 8483934200 | 32800 | 32850 | 32850 | 32800 | 621 |
| 425 | 20231016 | 120300 | 8463544300 | 32800 | 32800 | 32850 | 32800 | 213 |
| 426 | 20231016 | 120200 | 8456548650 | 32800 | 32850 | 32850 | 32800 | 717 |
| 427 | 20231016 | 120100 | 8433010700 | 32850 | 32850 | 32850 | 32800 | 429 |
| 428 | 20231016 | 120000 | 8418920900 | 32850 | 32850 | 32850 | 32800 | 1864 |
| 429 | 20231016 | 115900 | 8357746450 | 32800 | 32800 | 32850 | 32800 | 513 |
| 430 | 20231016 | 115800 | 8340908450 | 32800 | 32850 | 32850 | 32800 | 676 |
| 431 | 20231016 | 115700 | 8318713300 | 32850 | 32850 | 32850 | 32750 | 4535 |
| 432 | 20231016 | 115600 | 8169891550 | 32800 | 32800 | 32850 | 32800 | 354 |
| 433 | 20231016 | 115500 | 8158274900 | 32850 | 32850 | 32850 | 32800 | 544 |
| 434 | 20231016 | 115400 | 8140411900 | 32850 | 32850 | 32850 | 32800 | 1000 |
| 435 | 20231016 | 115300 | 8107600700 | 32850 | 32800 | 32850 | 32800 | 404 |
| 436 | 20231016 | 115200 | 8094344150 | 32850 | 32800 | 32850 | 32800 | 1089 |
| 437 | 20231016 | 115100 | 8058574300 | 32800 | 32850 | 32850 | 32800 | 154 |
| 438 | 20231016 | 115000 | 8053517800 | 32850 | 32800 | 32850 | 32800 | 559 |
| 439 | 20231016 | 114900 | 8035176100 | 32800 | 32850 | 32850 | 32800 | 470 |
| 440 | 20231016 | 114800 | 8019740650 | 32800 | 32850 | 32850 | 32800 | 1127 |
| 441 | 20231016 | 114700 | 7982756100 | 32850 | 32850 | 32850 | 32800 | 203 |
| 442 | 20231016 | 114600 | 7976088200 | 32800 | 32800 | 32850 | 32800 | 541 |
| 443 | 20231016 | 114500 | 7958320400 | 32850 | 32850 | 32850 | 32800 | 187 |
| 444 | 20231016 | 114400 | 7952182250 | 32850 | 32800 | 32850 | 32800 | 1202 |
| 445 | 20231016 | 114300 | 7912701750 | 32850 | 32900 | 32900 | 32800 | 4901 |
| 446 | 20231016 | 114200 | 7751638100 | 32850 | 32900 | 32900 | 32850 | 211 |
| 447 | 20231016 | 114100 | 7744696800 | 32900 | 32900 | 32900 | 32850 | 487 |
| 448 | 20231016 | 114000 | 7728682900 | 32900 | 32800 | 32900 | 32800 | 5252 |
| 449 | 20231016 | 113900 | 7556063200 | 32850 | 32850 | 32850 | 32800 | 4919 |
| 450 | 20231016 | 113800 | 7394485250 | 32850 | 32850 | 32850 | 32800 | 256 |
| 451 | 20231016 | 113700 | 7386076000 | 32800 | 32850 | 32850 | 32800 | 748 |
| 452 | 20231016 | 113600 | 7361518500 | 32800 | 32850 | 32850 | 32800 | 197 |
| 453 | 20231016 | 113500 | 7355047500 | 32800 | 32850 | 32850 | 32800 | 480 |
| 454 | 20231016 | 113400 | 7339292900 | 32850 | 32800 | 32850 | 32800 | 1249 |
| 455 | 20231016 | 113300 | 7298278600 | 32800 | 32850 | 32850 | 32800 | 597 |
| 456 | 20231016 | 113200 | 7278671450 | 32850 | 32850 | 32850 | 32800 | 320 |
| 457 | 20231016 | 113100 | 7268164150 | 32850 | 32850 | 32850 | 32800 | 605 |
| 458 | 20231016 | 113000 | 7248299100 | 32800 | 32800 | 32850 | 32800 | 303 |
| 459 | 20231016 | 112900 | 7238349250 | 32850 | 32850 | 32850 | 32800 | 536 |
| 460 | 20231016 | 112800 | 7220753000 | 32850 | 32850 | 32850 | 32800 | 563 |
| 461 | 20231016 | 112700 | 7202263250 | 32850 | 32800 | 32850 | 32750 | 2903 |
| 462 | 20231016 | 112600 | 7107038850 | 32800 | 32800 | 32800 | 32750 | 333 |
| 463 | 20231016 | 112500 | 7096123250 | 32800 | 32750 | 32800 | 32750 | 622 |
| 464 | 20231016 | 112400 | 7075732850 | 32800 | 32800 | 32800 | 32750 | 142 |
| 465 | 20231016 | 112300 | 7071075500 | 32750 | 32750 | 32800 | 32750 | 382 |
| 466 | 20231016 | 112200 | 7058549800 | 32800 | 32800 | 32800 | 32750 | 571 |
| 467 | 20231016 | 112100 | 7039823650 | 32750 | 32800 | 32800 | 32750 | 574 |
| 468 | 20231016 | 112000 | 7020997150 | 32750 | 32800 | 32800 | 32750 | 366 |
| 469 | 20231016 | 111900 | 7009004050 | 32800 | 32800 | 32800 | 32750 | 512 |
| 470 | 20231016 | 111800 | 6992214450 | 32800 | 32800 | 32800 | 32750 | 403 |
| 471 | 20231016 | 111700 | 6979005700 | 32800 | 32800 | 32800 | 32750 | 314 |
| 472 | 20231016 | 111600 | 6968708100 | 32750 | 32800 | 32800 | 32750 | 537 |
| 473 | 20231016 | 111500 | 6951100750 | 32800 | 32800 | 32800 | 32750 | 424 |
| 474 | 20231016 | 111400 | 6937210850 | 32800 | 32750 | 32800 | 32750 | 436 |
| 475 | 20231016 | 111300 | 6922925550 | 32800 | 32800 | 32800 | 32750 | 1293 |
| 476 | 20231016 | 111200 | 6880561850 | 32800 | 32800 | 32800 | 32750 | 951 |
| 477 | 20231016 | 111100 | 6849375100 | 32800 | 32800 | 32800 | 32750 | 286 |
| 478 | 20231016 | 111000 | 6839995700 | 32750 | 32750 | 32800 | 32700 | 1117 |
| 479 | 20231016 | 110900 | 6803412450 | 32750 | 32750 | 32750 | 32700 | 394 |
| 480 | 20231016 | 110800 | 6790509150 | 32750 | 32750 | 32750 | 32700 | 241 |
| 481 | 20231016 | 110700 | 6782617250 | 32750 | 32750 | 32800 | 32700 | 591 |
| 482 | 20231016 | 110600 | 6763262600 | 32800 | 32750 | 32800 | 32750 | 2475 |
| 483 | 20231016 | 110500 | 6682189300 | 32750 | 32750 | 32800 | 32750 | 853 |
| 484 | 20231016 | 110400 | 6654241650 | 32800 | 32800 | 32800 | 32750 | 75 |
| 485 | 20231016 | 110300 | 6651781850 | 32800 | 32850 | 32850 | 32750 | 1780 |
| 486 | 20231016 | 110200 | 6593398900 | 32850 | 32800 | 32850 | 32800 | 3032 |
| 487 | 20231016 | 110100 | 6493947500 | 32800 | 32850 | 32850 | 32800 | 1144 |
| 488 | 20231016 | 110000 | 6456418650 | 32850 | 32800 | 32850 | 32800 | 887 |
| 489 | 20231016 | 105900 | 6427283700 | 32850 | 32800 | 32850 | 32750 | 656 |
| 490 | 20231016 | 105800 | 6405756400 | 32800 | 32750 | 32800 | 32750 | 1095 |
| 491 | 20231016 | 105700 | 6369841000 | 32800 | 32800 | 32800 | 32750 | 2682 |
| 492 | 20231016 | 105600 | 6281877350 | 32800 | 32800 | 32850 | 32750 | 3222 |
| 493 | 20231016 | 105500 | 6176190850 | 32800 | 32800 | 32850 | 32800 | 1099 |
| 494 | 20231016 | 105400 | 6140113200 | 32800 | 32850 | 32850 | 32800 | 1563 |
| 495 | 20231016 | 105300 | 6088826600 | 32850 | 32850 | 32850 | 32800 | 226 |
| 496 | 20231016 | 105200 | 6081408250 | 32850 | 32850 | 32850 | 32800 | 377 |
| 497 | 20231016 | 105100 | 6069030500 | 32800 | 32800 | 32850 | 32800 | 913 |
| 498 | 20231016 | 105000 | 6039061600 | 32850 | 32850 | 32900 | 32800 | 2843 |
| 499 | 20231016 | 104900 | 5945669100 | 32800 | 32850 | 32850 | 32750 | 338 |
| 500 | 20231016 | 104800 | 5934580950 | 32800 | 32850 | 32850 | 32800 | 1071 |
| 501 | 20231016 | 104700 | 5899437850 | 32800 | 32850 | 32850 | 32800 | 564 |
| 502 | 20231016 | 104600 | 5880931150 | 32850 | 32800 | 32850 | 32800 | 738 |
| 503 | 20231016 | 104500 | 5856717250 | 32800 | 32850 | 32850 | 32800 | 1544 |
| 504 | 20231016 | 104400 | 5806052450 | 32850 | 32800 | 32850 | 32800 | 354 |
| 505 | 20231016 | 104300 | 5794431100 | 32800 | 32850 | 32850 | 32800 | 866 |
| 506 | 20231016 | 104200 | 5766000250 | 32850 | 32900 | 32900 | 32800 | 2482 |
| 507 | 20231016 | 104100 | 5684462400 | 32900 | 32900 | 32900 | 32850 | 1170 |
| 508 | 20231016 | 104000 | 5646012500 | 32850 | 32850 | 32900 | 32850 | 551 |
| 509 | 20231016 | 103900 | 5627904550 | 32850 | 32900 | 32900 | 32850 | 1896 |
| 510 | 20231016 | 103800 | 5565605600 | 32900 | 32950 | 32950 | 32850 | 6255 |
| 511 | 20231016 | 103700 | 5360111500 | 32900 | 32900 | 32950 | 32850 | 1009 |
| 512 | 20231016 | 103600 | 5326926450 | 32900 | 32900 | 32950 | 32850 | 2185 |
| 513 | 20231016 | 103500 | 5255011050 | 32950 | 32950 | 32950 | 32900 | 1103 |
| 514 | 20231016 | 103400 | 5218668550 | 32950 | 32900 | 32950 | 32850 | 1466 |
| 515 | 20231016 | 103300 | 5170422650 | 32900 | 32900 | 32950 | 32850 | 1866 |
| 516 | 20231016 | 103200 | 5109048550 | 32850 | 32950 | 32950 | 32850 | 2287 |
| 517 | 20231016 | 103100 | 5033804350 | 32950 | 32950 | 32950 | 32900 | 3985 |
| 518 | 20231016 | 103000 | 4902527150 | 32950 | 32850 | 32950 | 32850 | 11987 |
| 519 | 20231016 | 102900 | 4508271250 | 32850 | 32850 | 32850 | 32800 | 1665 |
| 520 | 20231016 | 102800 | 4453576150 | 32850 | 32850 | 32850 | 32800 | 1528 |
| 521 | 20231016 | 102700 | 4403397050 | 32850 | 32850 | 32850 | 32800 | 1409 |
| 522 | 20231016 | 102600 | 4357111600 | 32850 | 32800 | 32850 | 32800 | 801 |
| 523 | 20231016 | 102500 | 4330801000 | 32850 | 32850 | 32850 | 32800 | 1177 |
| 524 | 20231016 | 102400 | 4292140250 | 32850 | 32750 | 32850 | 32750 | 2388 |
| 525 | 20231016 | 102300 | 4213813550 | 32800 | 32800 | 32800 | 32750 | 538 |
| 526 | 20231016 | 102200 | 4196183600 | 32750 | 32800 | 32800 | 32750 | 1515 |
| 527 | 20231016 | 102100 | 4146497400 | 32800 | 32700 | 32800 | 32700 | 2734 |
| 528 | 20231016 | 102000 | 4056938100 | 32750 | 32750 | 32750 | 32700 | 361 |
| 529 | 20231016 | 101900 | 4045115500 | 32750 | 32750 | 32750 | 32700 | 670 |
| 530 | 20231016 | 101800 | 4023173100 | 32750 | 32750 | 32750 | 32700 | 1675 |
| 531 | 20231016 | 101700 | 3968328250 | 32750 | 32650 | 32750 | 32650 | 2502 |
| 532 | 20231016 | 101600 | 3886515650 | 32700 | 32650 | 32700 | 32650 | 398 |
| 533 | 20231016 | 101500 | 3873505950 | 32650 | 32650 | 32700 | 32650 | 772 |
| 534 | 20231016 | 101400 | 3848293900 | 32650 | 32600 | 32650 | 32600 | 2349 |
| 535 | 20231016 | 101300 | 3771610150 | 32600 | 32600 | 32600 | 32600 | 68 |
| 536 | 20231016 | 101200 | 3769393350 | 32600 | 32650 | 32650 | 32600 | 416 |
| 537 | 20231016 | 101100 | 3755830800 | 32600 | 32600 | 32650 | 32600 | 692 |
| 538 | 20231016 | 101000 | 3733267950 | 32600 | 32600 | 32650 | 32600 | 460 |
| 539 | 20231016 | 100900 | 3718269650 | 32600 | 32650 | 32650 | 32600 | 420 |
| 540 | 20231016 | 100800 | 3704572200 | 32650 | 32600 | 32650 | 32600 | 1173 |
| 541 | 20231016 | 100700 | 3666328150 | 32600 | 32550 | 32650 | 32550 | 786 |
| 542 | 20231016 | 100600 | 3640706300 | 32600 | 32700 | 32700 | 32600 | 3594 |
| 543 | 20231016 | 100500 | 3523474400 | 32700 | 32650 | 32700 | 32600 | 2020 |
| 544 | 20231016 | 100400 | 3457517950 | 32650 | 32650 | 32650 | 32600 | 506 |
| 545 | 20231016 | 100300 | 3441008400 | 32650 | 32600 | 32650 | 32550 | 4747 |
| 546 | 20231016 | 100200 | 3286221600 | 32600 | 32600 | 32600 | 32550 | 267 |
| 547 | 20231016 | 100100 | 3277520100 | 32600 | 32600 | 32600 | 32550 | 210 |
| 548 | 20231016 | 100000 | 3270676800 | 32600 | 32600 | 32600 | 32550 | 155 |
| 549 | 20231016 | 095900 | 3265625550 | 32550 | 32550 | 32600 | 32550 | 563 |
| 550 | 20231016 | 095800 | 3247274000 | 32550 | 32550 | 32600 | 32550 | 244 |
| 551 | 20231016 | 095700 | 3239328250 | 32550 | 32600 | 32600 | 32550 | 236 |
| 552 | 20231016 | 095600 | 3231639000 | 32550 | 32600 | 32600 | 32550 | 501 |
| 553 | 20231016 | 095500 | 3215328200 | 32600 | 32600 | 32600 | 32550 | 315 |
| 554 | 20231016 | 095400 | 3205062950 | 32550 | 32550 | 32600 | 32550 | 778 |
| 555 | 20231016 | 095300 | 3179712950 | 32550 | 32600 | 32600 | 32550 | 243 |
| 556 | 20231016 | 095200 | 3171793850 | 32600 | 32550 | 32600 | 32550 | 298 |
| 557 | 20231016 | 095100 | 3162082700 | 32550 | 32550 | 32600 | 32550 | 904 |
| 558 | 20231016 | 095000 | 3132617350 | 32550 | 32550 | 32600 | 32550 | 760 |
| 559 | 20231016 | 094900 | 3107876600 | 32550 | 32550 | 32600 | 32550 | 246 |
| 560 | 20231016 | 094800 | 3099865150 | 32550 | 32550 | 32600 | 32550 | 266 |
| 561 | 20231016 | 094700 | 3091197700 | 32550 | 32550 | 32600 | 32550 | 544 |
| 562 | 20231016 | 094600 | 3073468100 | 32550 | 32550 | 32600 | 32550 | 555 |
| 563 | 20231016 | 094500 | 3055394700 | 32600 | 32550 | 32600 | 32550 | 765 |
| 564 | 20231016 | 094400 | 3030485100 | 32600 | 32550 | 32600 | 32550 | 577 |
| 565 | 20231016 | 094300 | 3011677300 | 32550 | 32550 | 32600 | 32550 | 600 |
| 566 | 20231016 | 094200 | 2992144450 | 32550 | 32550 | 32600 | 32550 | 2791 |
| 567 | 20231016 | 094100 | 2901297350 | 32550 | 32550 | 32600 | 32550 | 914 |
| 568 | 20231016 | 094000 | 2871516200 | 32550 | 32550 | 32550 | 32500 | 890 |
| 569 | 20231016 | 093900 | 2842550350 | 32550 | 32550 | 32600 | 32550 | 1088 |
| 570 | 20231016 | 093800 | 2807134600 | 32550 | 32550 | 32600 | 32500 | 2763 |
| 571 | 20231016 | 093700 | 2717196600 | 32550 | 32500 | 32550 | 32500 | 1298 |
| 572 | 20231016 | 093600 | 2675008750 | 32500 | 32550 | 32550 | 32500 | 522 |
| 573 | 20231016 | 093500 | 2658040000 | 32500 | 32500 | 32550 | 32450 | 1550 |
| 574 | 20231016 | 093400 | 2607665000 | 32500 | 32500 | 32550 | 32500 | 1842 |
| 575 | 20231016 | 093300 | 2547795600 | 32500 | 32500 | 32500 | 32450 | 111 |
| 576 | 20231016 | 093200 | 2544188200 | 32500 | 32500 | 32500 | 32450 | 479 |
| 577 | 20231016 | 093100 | 2528620850 | 32450 | 32450 | 32500 | 32450 | 500 |
| 578 | 20231016 | 093000 | 2512392100 | 32500 | 32500 | 32550 | 32500 | 3581 |
| 579 | 20231016 | 092900 | 2395982950 | 32550 | 32500 | 32550 | 32450 | 2829 |
| 580 | 20231016 | 092800 | 2304017650 | 32500 | 32450 | 32500 | 32400 | 2757 |
| 581 | 20231016 | 092700 | 2214547000 | 32400 | 32400 | 32400 | 32400 | 333 |
| 582 | 20231016 | 092600 | 2203757800 | 32400 | 32400 | 32450 | 32400 | 24 |
| 583 | 20231016 | 092500 | 2202980150 | 32400 | 32450 | 32450 | 32400 | 496 |
| 584 | 20231016 | 092400 | 2186887350 | 32400 | 32400 | 32450 | 32400 | 1878 |
| 585 | 20231016 | 092300 | 2126039050 | 32400 | 32400 | 32450 | 32400 | 1008 |
| 586 | 20231016 | 092200 | 2093355250 | 32400 | 32400 | 32450 | 32400 | 234 |
| 587 | 20231016 | 092100 | 2085773450 | 32400 | 32400 | 32450 | 32400 | 658 |
| 588 | 20231016 | 092000 | 2064431900 | 32400 | 32350 | 32450 | 32350 | 1846 |
| 589 | 20231016 | 091900 | 2004665100 | 32400 | 32400 | 32450 | 32400 | 2738 |
| 590 | 20231016 | 091800 | 1915923800 | 32450 | 32450 | 32450 | 32400 | 317 |
| 591 | 20231016 | 091700 | 1905646400 | 32400 | 32400 | 32450 | 32400 | 539 |
| 592 | 20231016 | 091600 | 1888157850 | 32400 | 32400 | 32400 | 32400 | 42 |
| 593 | 20231016 | 091500 | 1886797050 | 32400 | 32350 | 32450 | 32300 | 1051 |
| 594 | 20231016 | 091400 | 1852780250 | 32400 | 32400 | 32450 | 32350 | 1362 |
| 595 | 20231016 | 091300 | 1808642750 | 32400 | 32400 | 32450 | 32400 | 5053 |
| 596 | 20231016 | 091200 | 1644897450 | 32450 | 32450 | 32500 | 32400 | 2562 |
| 597 | 20231016 | 091100 | 1561714550 | 32500 | 32550 | 32550 | 32450 | 760 |
| 598 | 20231016 | 091000 | 1537003400 | 32550 | 32400 | 32550 | 32350 | 16758 |
| 599 | 20231016 | 090900 | 993730350 | 32400 | 32450 | 32450 | 32400 | 416 |
| 600 | 20231016 | 090800 | 980235400 | 32400 | 32400 | 32500 | 32350 | 5825 |
| 601 | 20231016 | 090700 | 791510550 | 32400 | 32450 | 32500 | 32400 | 3881 |
| 602 | 20231016 | 090600 | 665665800 | 32500 | 32500 | 32550 | 32450 | 1572 |
| 603 | 20231016 | 090500 | 614582750 | 32500 | 32450 | 32550 | 32450 | 2948 |
| 604 | 20231016 | 090400 | 518761700 | 32450 | 32450 | 32500 | 32400 | 1115 |
| 605 | 20231016 | 090300 | 482579700 | 32450 | 32500 | 32500 | 32450 | 994 |
| 606 | 20231016 | 090200 | 450320600 | 32500 | 32300 | 32500 | 32300 | 2131 |
| 607 | 20231016 | 090100 | 381240350 | 32350 | 32350 | 32350 | 32300 | 1664 |
| 608 | 20231016 | 090000 | 327417200 | 32350 | 32500 | 32550 | 32300 | 10086 |