33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 3 | 20231016 | 191100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20231016 | 191000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20231016 | 190900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20231016 | 190800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20231016 | 190700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20231016 | 190600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20231016 | 190500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20231016 | 190400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20231016 | 190300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20231016 | 190200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20231016 | 190100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20231016 | 190000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20231016 | 185900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20231016 | 185800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20231016 | 185700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20231016 | 185600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20231016 | 185500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20231016 | 185400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20231016 | 185300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20231016 | 185200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20231016 | 185100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20231016 | 185000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20231016 | 184900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20231016 | 184800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20231016 | 184700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20231016 | 184600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20231016 | 184500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20231016 | 184400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20231016 | 184300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20231016 | 184200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 33 | 20231016 | 184100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20231016 | 184000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20231016 | 183900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20231016 | 183800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20231016 | 183700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20231016 | 183600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20231016 | 183500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20231016 | 183400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20231016 | 183300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20231016 | 183200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20231016 | 183100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20231016 | 183000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20231016 | 182900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20231016 | 182800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20231016 | 182700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20231016 | 182600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20231016 | 182500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20231016 | 182400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20231016 | 182300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20231016 | 182200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20231016 | 182100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20231016 | 182000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20231016 | 181900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20231016 | 181800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20231016 | 181700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20231016 | 181600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20231016 | 181500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20231016 | 181400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20231016 | 181300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20231016 | 181200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 63 | 20231016 | 181100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20231016 | 181000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20231016 | 180900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20231016 | 180800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20231016 | 180700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20231016 | 180600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20231016 | 180500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20231016 | 180400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20231016 | 180300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20231016 | 180200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20231016 | 180100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20231016 | 180000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20231016 | 175900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20231016 | 175800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20231016 | 175700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20231016 | 175600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20231016 | 175500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20231016 | 175400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20231016 | 175300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20231016 | 175200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20231016 | 175100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20231016 | 175000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20231016 | 174900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20231016 | 174800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20231016 | 174700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20231016 | 174600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20231016 | 174500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20231016 | 174400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20231016 | 174300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20231016 | 174200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 93 | 20231016 | 174100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20231016 | 174000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20231016 | 173900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20231016 | 173800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20231016 | 173700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20231016 | 173600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20231016 | 173500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20231016 | 173400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20231016 | 173300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20231016 | 173200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20231016 | 173100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20231016 | 173000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20231016 | 172900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20231016 | 172800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20231016 | 172700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20231016 | 172600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20231016 | 172500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20231016 | 172400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20231016 | 172300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20231016 | 172200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20231016 | 172100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20231016 | 172000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20231016 | 171900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20231016 | 171800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20231016 | 171700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20231016 | 171600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20231016 | 171500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20231016 | 171400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20231016 | 171300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20231016 | 171200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 123 | 20231016 | 171100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20231016 | 171000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20231016 | 170900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20231016 | 170800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20231016 | 170700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20231016 | 170600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20231016 | 170500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20231016 | 170400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20231016 | 170300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20231016 | 170200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20231016 | 170100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20231016 | 170000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20231016 | 165900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20231016 | 165800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20231016 | 165700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20231016 | 165600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20231016 | 165500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20231016 | 165400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20231016 | 165300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20231016 | 165200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20231016 | 165100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20231016 | 165000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20231016 | 164900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20231016 | 164800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20231016 | 164700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20231016 | 164600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20231016 | 164500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20231016 | 164400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20231016 | 164300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20231016 | 164200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 153 | 20231016 | 164100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20231016 | 164000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20231016 | 163900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20231016 | 163800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20231016 | 163700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20231016 | 163600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20231016 | 163500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20231016 | 163400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20231016 | 163300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20231016 | 163200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20231016 | 163100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20231016 | 163000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20231016 | 162900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20231016 | 162800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20231016 | 162700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20231016 | 162600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20231016 | 162500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20231016 | 162400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20231016 | 162300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20231016 | 162200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20231016 | 162100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20231016 | 162000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20231016 | 161900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20231016 | 161800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20231016 | 161700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20231016 | 161600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20231016 | 161500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20231016 | 161400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20231016 | 161300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20231016 | 161200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 183 | 20231016 | 161100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20231016 | 161000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20231016 | 160900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20231016 | 160800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20231016 | 160700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20231016 | 160600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20231016 | 160500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20231016 | 160400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20231016 | 160300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20231016 | 160200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20231016 | 160100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20231016 | 160000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20231016 | 155900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20231016 | 155800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20231016 | 155700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20231016 | 155600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20231016 | 155500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20231016 | 155400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20231016 | 155300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20231016 | 155200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20231016 | 155100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20231016 | 155000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20231016 | 154900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20231016 | 154800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20231016 | 154700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20231016 | 154600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20231016 | 154500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20231016 | 154400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20231016 | 154300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20231016 | 154200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 213 | 20231016 | 154100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20231016 | 154000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20231016 | 153900 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20231016 | 153800 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20231016 | 153700 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20231016 | 153600 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20231016 | 153500 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20231016 | 153400 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20231016 | 153300 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20231016 | 153200 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20231016 | 153100 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20231016 | 153000 | 18786153400 | 28500 | 28500 | 28500 | 28500 | 10198 |
| 225 | 20231016 | 152900 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20231016 | 152800 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20231016 | 152700 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20231016 | 152600 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20231016 | 152500 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20231016 | 152400 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20231016 | 152300 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20231016 | 152200 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20231016 | 152100 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20231016 | 152000 | 18495510400 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20231016 | 151900 | 18495510400 | 28500 | 28550 | 28550 | 28450 | 5315 |
| 236 | 20231016 | 151800 | 18344067850 | 28550 | 28550 | 28550 | 28500 | 1717 |
| 237 | 20231016 | 151700 | 18295058550 | 28550 | 28500 | 28550 | 28500 | 1794 |
| 238 | 20231016 | 151600 | 18243905200 | 28500 | 28500 | 28550 | 28450 | 1909 |
| 239 | 20231016 | 151500 | 18189459300 | 28550 | 28500 | 28550 | 28450 | 2970 |
| 240 | 20231016 | 151400 | 18104826800 | 28500 | 28400 | 28500 | 28400 | 765 |
| 241 | 20231016 | 151300 | 18083052750 | 28450 | 28450 | 28450 | 28400 | 1307 |
| 242 | 20231016 | 151200 | 18045879300 | 28450 | 28500 | 28500 | 28400 | 1334 |
| 243 | 20231016 | 151100 | 18007921300 | 28500 | 28450 | 28500 | 28400 | 1631 |
| 244 | 20231016 | 151000 | 17961515200 | 28450 | 28550 | 28550 | 28450 | 3363 |
| 245 | 20231016 | 150900 | 17865737300 | 28500 | 28550 | 28550 | 28450 | 3406 |
| 246 | 20231016 | 150800 | 17768617200 | 28500 | 28500 | 28550 | 28500 | 2285 |
| 247 | 20231016 | 150700 | 17703437350 | 28550 | 28500 | 28550 | 28500 | 5180 |
| 248 | 20231016 | 150600 | 17555714900 | 28500 | 28500 | 28550 | 28450 | 3599 |
| 249 | 20231016 | 150500 | 17453132550 | 28500 | 28450 | 28550 | 28400 | 9356 |
| 250 | 20231016 | 150400 | 17186585350 | 28400 | 28450 | 28450 | 28400 | 1867 |
| 251 | 20231016 | 150300 | 17133479700 | 28450 | 28400 | 28450 | 28350 | 5003 |
| 252 | 20231016 | 150200 | 16991358550 | 28400 | 28400 | 28400 | 28350 | 1399 |
| 253 | 20231016 | 150100 | 16951635200 | 28350 | 28300 | 28350 | 28250 | 5108 |
| 254 | 20231016 | 150000 | 16806998600 | 28300 | 28200 | 28300 | 28200 | 1983 |
| 255 | 20231016 | 145900 | 16750974750 | 28250 | 28300 | 28300 | 28200 | 1846 |
| 256 | 20231016 | 145800 | 16698816450 | 28250 | 28200 | 28300 | 28200 | 5000 |
| 257 | 20231016 | 145700 | 16557690050 | 28200 | 28200 | 28200 | 28150 | 667 |
| 258 | 20231016 | 145600 | 16538901650 | 28150 | 28150 | 28150 | 28100 | 5002 |
| 259 | 20231016 | 145500 | 16398199150 | 28150 | 28150 | 28150 | 28100 | 446 |
| 260 | 20231016 | 145400 | 16385651000 | 28100 | 28100 | 28150 | 28100 | 736 |
| 261 | 20231016 | 145300 | 16364958350 | 28150 | 28100 | 28150 | 28100 | 939 |
| 262 | 20231016 | 145200 | 16338566850 | 28100 | 28100 | 28100 | 28050 | 996 |
| 263 | 20231016 | 145100 | 16310590150 | 28100 | 28050 | 28100 | 28050 | 428 |
| 264 | 20231016 | 145000 | 16298572950 | 28050 | 28050 | 28100 | 28000 | 2057 |
| 265 | 20231016 | 144900 | 16240879750 | 28050 | 28050 | 28050 | 28000 | 2973 |
| 266 | 20231016 | 144800 | 16157523850 | 28000 | 28050 | 28050 | 28000 | 579 |
| 267 | 20231016 | 144700 | 16141309750 | 28000 | 28100 | 28100 | 28000 | 1220 |
| 268 | 20231016 | 144600 | 16107092500 | 28100 | 28100 | 28100 | 28000 | 988 |
| 269 | 20231016 | 144500 | 16079379100 | 28100 | 28100 | 28100 | 28050 | 467 |
| 270 | 20231016 | 144400 | 16066261400 | 28050 | 28150 | 28150 | 28050 | 706 |
| 271 | 20231016 | 144300 | 16046439300 | 28150 | 28050 | 28150 | 28050 | 723 |
| 272 | 20231016 | 144200 | 16026128800 | 28050 | 28100 | 28100 | 28050 | 109 |
| 273 | 20231016 | 144100 | 16023071150 | 28050 | 28100 | 28100 | 28050 | 737 |
| 274 | 20231016 | 144000 | 16002366450 | 28100 | 28100 | 28150 | 28050 | 632 |
| 275 | 20231016 | 143900 | 15984610300 | 28100 | 28100 | 28100 | 28050 | 375 |
| 276 | 20231016 | 143800 | 15974072850 | 28100 | 28100 | 28100 | 28050 | 409 |
| 277 | 20231016 | 143700 | 15962587200 | 28050 | 28000 | 28050 | 28000 | 543 |
| 278 | 20231016 | 143600 | 15947365300 | 28000 | 28000 | 28050 | 28000 | 2829 |
| 279 | 20231016 | 143500 | 15868110100 | 28050 | 28050 | 28050 | 28000 | 381 |
| 280 | 20231016 | 143400 | 15857430300 | 28050 | 28050 | 28050 | 28000 | 597 |
| 281 | 20231016 | 143300 | 15840693650 | 28050 | 28050 | 28050 | 28000 | 214 |
| 282 | 20231016 | 143200 | 15834699200 | 28050 | 28050 | 28050 | 28000 | 9613 |
| 283 | 20231016 | 143100 | 15565481250 | 28050 | 28050 | 28100 | 28050 | 161 |
| 284 | 20231016 | 143000 | 15560963800 | 28050 | 28050 | 28050 | 28050 | 701 |
| 285 | 20231016 | 142900 | 15541300750 | 28000 | 28100 | 28100 | 28000 | 1504 |
| 286 | 20231016 | 142800 | 15499082050 | 28100 | 28000 | 28100 | 28000 | 3624 |
| 287 | 20231016 | 142700 | 15397458700 | 28050 | 28000 | 28050 | 28000 | 942 |
| 288 | 20231016 | 142600 | 15371078100 | 28050 | 28000 | 28050 | 28000 | 1408 |
| 289 | 20231016 | 142500 | 15331638350 | 28000 | 28050 | 28050 | 28000 | 190 |
| 290 | 20231016 | 142400 | 15326316400 | 28000 | 28050 | 28050 | 28000 | 314 |
| 291 | 20231016 | 142300 | 15317514150 | 28000 | 28050 | 28050 | 28000 | 629 |
| 292 | 20231016 | 142200 | 15299877750 | 28000 | 28000 | 28050 | 28000 | 560 |
| 293 | 20231016 | 142100 | 15284196450 | 28050 | 28000 | 28050 | 28000 | 941 |
| 294 | 20231016 | 142000 | 15257818500 | 28050 | 28050 | 28100 | 28050 | 2209 |
| 295 | 20231016 | 141900 | 15195855750 | 28100 | 28150 | 28150 | 28050 | 923 |
| 296 | 20231016 | 141800 | 15169923400 | 28100 | 28100 | 28150 | 28100 | 274 |
| 297 | 20231016 | 141700 | 15162218300 | 28100 | 28100 | 28150 | 28100 | 750 |
| 298 | 20231016 | 141600 | 15141111900 | 28100 | 28050 | 28100 | 28050 | 413 |
| 299 | 20231016 | 141500 | 15129512600 | 28050 | 28100 | 28100 | 28050 | 720 |
| 300 | 20231016 | 141400 | 15109281800 | 28100 | 28150 | 28150 | 28100 | 469 |
| 301 | 20231016 | 141300 | 15096101050 | 28200 | 28150 | 28200 | 28100 | 1445 |
| 302 | 20231016 | 141200 | 15055403200 | 28150 | 28150 | 28150 | 28100 | 478 |
| 303 | 20231016 | 141100 | 15041970000 | 28150 | 28100 | 28150 | 28100 | 196 |
| 304 | 20231016 | 141000 | 15036458400 | 28100 | 28100 | 28100 | 28100 | 103 |
| 305 | 20231016 | 140900 | 15033564100 | 28100 | 28150 | 28150 | 28100 | 126 |
| 306 | 20231016 | 140800 | 15030022100 | 28100 | 28200 | 28200 | 28100 | 1763 |
| 307 | 20231016 | 140700 | 14980464550 | 28150 | 28150 | 28200 | 28150 | 313 |
| 308 | 20231016 | 140600 | 14971648200 | 28200 | 28150 | 28200 | 28150 | 640 |
| 309 | 20231016 | 140500 | 14953612900 | 28150 | 28200 | 28200 | 28150 | 1312 |
| 310 | 20231016 | 140400 | 14916621450 | 28200 | 28150 | 28200 | 28100 | 941 |
| 311 | 20231016 | 140300 | 14890133150 | 28150 | 28200 | 28200 | 28150 | 706 |
| 312 | 20231016 | 140200 | 14870229200 | 28200 | 28100 | 28200 | 28100 | 1907 |
| 313 | 20231016 | 140100 | 14816529300 | 28150 | 28150 | 28150 | 28100 | 460 |
| 314 | 20231016 | 140000 | 14803585300 | 28150 | 28150 | 28150 | 28100 | 194 |
| 315 | 20231016 | 135900 | 14798132250 | 28100 | 28100 | 28150 | 28100 | 264 |
| 316 | 20231016 | 135800 | 14790706500 | 28100 | 28100 | 28100 | 28100 | 56 |
| 317 | 20231016 | 135700 | 14789132900 | 28100 | 28100 | 28100 | 28050 | 2287 |
| 318 | 20231016 | 135600 | 14724872750 | 28050 | 28050 | 28050 | 28050 | 423 |
| 319 | 20231016 | 135500 | 14713007600 | 28100 | 28050 | 28100 | 28050 | 164 |
| 320 | 20231016 | 135400 | 14708405400 | 28100 | 28100 | 28100 | 28050 | 401 |
| 321 | 20231016 | 135300 | 14697147450 | 28100 | 28050 | 28100 | 28000 | 1633 |
| 322 | 20231016 | 135200 | 14651402700 | 28050 | 28050 | 28100 | 28050 | 506 |
| 323 | 20231016 | 135100 | 14637207900 | 28050 | 28050 | 28100 | 28000 | 1389 |
| 324 | 20231016 | 135000 | 14598263100 | 28050 | 28050 | 28050 | 28000 | 1463 |
| 325 | 20231016 | 134900 | 14557230950 | 28050 | 28000 | 28100 | 27950 | 2170 |
| 326 | 20231016 | 134800 | 14496415300 | 27950 | 27950 | 28000 | 27950 | 426 |
| 327 | 20231016 | 134700 | 14484508450 | 28000 | 28000 | 28000 | 27950 | 183 |
| 328 | 20231016 | 134600 | 14479392050 | 27950 | 27950 | 27950 | 27950 | 243 |
| 329 | 20231016 | 134500 | 14472600200 | 27950 | 27950 | 28000 | 27950 | 696 |
| 330 | 20231016 | 134400 | 14453117600 | 27950 | 28000 | 28000 | 27950 | 605 |
| 331 | 20231016 | 134300 | 14436190500 | 27950 | 28000 | 28000 | 27950 | 347 |
| 332 | 20231016 | 134200 | 14426491550 | 28000 | 28000 | 28000 | 27950 | 3419 |
| 333 | 20231016 | 134100 | 14330814200 | 28000 | 28050 | 28050 | 28000 | 370 |
| 334 | 20231016 | 134000 | 14320442650 | 28000 | 28000 | 28050 | 28000 | 151 |
| 335 | 20231016 | 133900 | 14316212150 | 28000 | 28050 | 28050 | 28000 | 235 |
| 336 | 20231016 | 133800 | 14309625500 | 28000 | 28150 | 28150 | 28000 | 1492 |
| 337 | 20231016 | 133700 | 14267757200 | 28150 | 28100 | 28150 | 28050 | 1561 |
| 338 | 20231016 | 133600 | 14223897700 | 28100 | 28050 | 28100 | 28050 | 157 |
| 339 | 20231016 | 133500 | 14219487850 | 28000 | 28050 | 28050 | 28000 | 507 |
| 340 | 20231016 | 133400 | 14205274750 | 28050 | 28050 | 28100 | 28000 | 490 |
| 341 | 20231016 | 133300 | 14191536950 | 28050 | 28000 | 28100 | 28000 | 1063 |
| 342 | 20231016 | 133200 | 14161725850 | 28050 | 28050 | 28050 | 28000 | 1365 |
| 343 | 20231016 | 133100 | 14123442650 | 28050 | 28000 | 28050 | 28000 | 495 |
| 344 | 20231016 | 133000 | 14109568750 | 28050 | 28100 | 28100 | 28000 | 783 |
| 345 | 20231016 | 132900 | 14087592000 | 28100 | 28050 | 28100 | 28000 | 2624 |
| 346 | 20231016 | 132800 | 14013974500 | 28000 | 28000 | 28000 | 27950 | 1745 |
| 347 | 20231016 | 132700 | 13965119500 | 27950 | 27900 | 28000 | 27850 | 4661 |
| 348 | 20231016 | 132600 | 13835066150 | 27900 | 27900 | 27900 | 27850 | 212 |
| 349 | 20231016 | 132500 | 13829157450 | 27850 | 27900 | 27900 | 27850 | 104 |
| 350 | 20231016 | 132400 | 13826257400 | 27900 | 27850 | 27900 | 27850 | 472 |
| 351 | 20231016 | 132300 | 13813111150 | 27900 | 27900 | 27900 | 27850 | 521 |
| 352 | 20231016 | 132200 | 13798580300 | 27900 | 27900 | 27900 | 27850 | 258 |
| 353 | 20231016 | 132100 | 13791388750 | 27850 | 27850 | 27900 | 27850 | 219 |
| 354 | 20231016 | 132000 | 13785285550 | 27850 | 27900 | 27900 | 27850 | 235 |
| 355 | 20231016 | 131900 | 13778739850 | 27900 | 27850 | 27900 | 27850 | 1206 |
| 356 | 20231016 | 131800 | 13745138400 | 27900 | 27900 | 28000 | 27850 | 2801 |
| 357 | 20231016 | 131700 | 13667121350 | 28000 | 27900 | 28000 | 27850 | 2442 |
| 358 | 20231016 | 131600 | 13598991950 | 27900 | 27900 | 27900 | 27850 | 244 |
| 359 | 20231016 | 131500 | 13592190650 | 27900 | 27900 | 27900 | 27850 | 243 |
| 360 | 20231016 | 131400 | 13585417550 | 27900 | 27900 | 27950 | 27900 | 348 |
| 361 | 20231016 | 131300 | 13575707700 | 27900 | 27950 | 27950 | 27900 | 2510 |
| 362 | 20231016 | 131200 | 13505626150 | 27950 | 27950 | 27950 | 27900 | 181 |
| 363 | 20231016 | 131100 | 13500572950 | 27900 | 27950 | 27950 | 27900 | 216 |
| 364 | 20231016 | 131000 | 13494541150 | 27900 | 27950 | 27950 | 27900 | 1783 |
| 365 | 20231016 | 130900 | 13444716550 | 28000 | 27950 | 28000 | 27950 | 636 |
| 366 | 20231016 | 130800 | 13426914250 | 28000 | 27950 | 28000 | 27950 | 561 |
| 367 | 20231016 | 130700 | 13411210300 | 27950 | 27950 | 28000 | 27950 | 500 |
| 368 | 20231016 | 130600 | 13397216650 | 27950 | 28000 | 28000 | 27950 | 599 |
| 369 | 20231016 | 130500 | 13380450400 | 28000 | 28000 | 28000 | 27950 | 181 |
| 370 | 20231016 | 130400 | 13375387450 | 27950 | 27900 | 27950 | 27900 | 2291 |
| 371 | 20231016 | 130300 | 13311360150 | 27950 | 27900 | 27950 | 27900 | 1251 |
| 372 | 20231016 | 130200 | 13276444200 | 27850 | 27900 | 27900 | 27850 | 112 |
| 373 | 20231016 | 130100 | 13273324400 | 27850 | 27850 | 27900 | 27800 | 862 |
| 374 | 20231016 | 130000 | 13249312300 | 27850 | 27850 | 27850 | 27800 | 145 |
| 375 | 20231016 | 125900 | 13245281000 | 27850 | 27800 | 27850 | 27750 | 251 |
| 376 | 20231016 | 125800 | 13238308050 | 27800 | 27750 | 27800 | 27750 | 1003 |
| 377 | 20231016 | 125700 | 13210429650 | 27800 | 27750 | 27800 | 27750 | 137 |
| 378 | 20231016 | 125600 | 13206625700 | 27750 | 27750 | 27750 | 27750 | 336 |
| 379 | 20231016 | 125500 | 13197301700 | 27750 | 27750 | 27800 | 27750 | 840 |
| 380 | 20231016 | 125400 | 13173991100 | 27800 | 27750 | 27800 | 27750 | 557 |
| 381 | 20231016 | 125300 | 13158507600 | 27800 | 27800 | 27800 | 27750 | 511 |
| 382 | 20231016 | 125200 | 13144303000 | 27750 | 27800 | 27800 | 27750 | 362 |
| 383 | 20231016 | 125100 | 13134243950 | 27800 | 27800 | 27850 | 27800 | 1040 |
| 384 | 20231016 | 125000 | 13105329000 | 27800 | 27850 | 27850 | 27800 | 1395 |
| 385 | 20231016 | 124900 | 13066490750 | 27850 | 27850 | 27850 | 27800 | 866 |
| 386 | 20231016 | 124800 | 13042377650 | 27800 | 27800 | 27850 | 27800 | 379 |
| 387 | 20231016 | 124700 | 13031839750 | 27850 | 27800 | 27850 | 27800 | 220 |
| 388 | 20231016 | 124600 | 13025723200 | 27850 | 27800 | 27850 | 27800 | 75 |
| 389 | 20231016 | 124500 | 13023637700 | 27800 | 27850 | 27850 | 27800 | 571 |
| 390 | 20231016 | 124400 | 13007762050 | 27850 | 27850 | 27850 | 27800 | 214 |
| 391 | 20231016 | 124300 | 13001808350 | 27850 | 27800 | 27850 | 27800 | 339 |
| 392 | 20231016 | 124200 | 12992376600 | 27850 | 27850 | 27850 | 27800 | 549 |
| 393 | 20231016 | 124100 | 12977094400 | 27850 | 27800 | 27850 | 27800 | 477 |
| 394 | 20231016 | 124000 | 12963819500 | 27800 | 27800 | 27850 | 27800 | 405 |
| 395 | 20231016 | 123900 | 12952554500 | 27850 | 27800 | 27850 | 27750 | 1692 |
| 396 | 20231016 | 123800 | 12905517450 | 27800 | 27800 | 27800 | 27750 | 740 |
| 397 | 20231016 | 123700 | 12884951600 | 27800 | 27800 | 27800 | 27750 | 155 |
| 398 | 20231016 | 123600 | 12880649750 | 27750 | 27800 | 27800 | 27750 | 375 |
| 399 | 20231016 | 123500 | 12870234700 | 27750 | 27750 | 27800 | 27750 | 51 |
| 400 | 20231016 | 123400 | 12868818450 | 27800 | 27750 | 27800 | 27750 | 267 |
| 401 | 20231016 | 123300 | 12861403250 | 27750 | 27750 | 27800 | 27750 | 569 |
| 402 | 20231016 | 123200 | 12845613100 | 27700 | 27750 | 27750 | 27700 | 206 |
| 403 | 20231016 | 123100 | 12839901900 | 27750 | 27800 | 27800 | 27750 | 340 |
| 404 | 20231016 | 123000 | 12830462300 | 27800 | 27750 | 27800 | 27750 | 280 |
| 405 | 20231016 | 122900 | 12822690350 | 27750 | 27850 | 27850 | 27750 | 812 |
| 406 | 20231016 | 122800 | 12800115250 | 27850 | 27800 | 27850 | 27800 | 1461 |
| 407 | 20231016 | 122700 | 12759496200 | 27750 | 27750 | 27750 | 27750 | 302 |
| 408 | 20231016 | 122600 | 12751115700 | 27800 | 27800 | 27800 | 27750 | 605 |
| 409 | 20231016 | 122500 | 12734308650 | 27750 | 27750 | 27800 | 27750 | 357 |
| 410 | 20231016 | 122400 | 12724391550 | 27750 | 27800 | 27800 | 27750 | 125 |
| 411 | 20231016 | 122300 | 12720917900 | 27800 | 27750 | 27850 | 27750 | 1116 |
| 412 | 20231016 | 122200 | 12689914250 | 27700 | 27650 | 27750 | 27600 | 6249 |
| 413 | 20231016 | 122100 | 12516996450 | 27650 | 27650 | 27650 | 27650 | 1730 |
| 414 | 20231016 | 122000 | 12469161950 | 27650 | 27700 | 27700 | 27650 | 3210 |
| 415 | 20231016 | 121900 | 12380383550 | 27700 | 27700 | 27700 | 27700 | 154 |
| 416 | 20231016 | 121800 | 12376117750 | 27700 | 27750 | 27750 | 27700 | 135 |
| 417 | 20231016 | 121700 | 12372377200 | 27750 | 27750 | 27800 | 27700 | 3664 |
| 418 | 20231016 | 121600 | 12270848000 | 27750 | 27750 | 27800 | 27750 | 298 |
| 419 | 20231016 | 121500 | 12262570450 | 27750 | 27750 | 27800 | 27750 | 240 |
| 420 | 20231016 | 121400 | 12255910400 | 27750 | 27750 | 27750 | 27700 | 997 |
| 421 | 20231016 | 121300 | 12228257050 | 27700 | 27750 | 27750 | 27700 | 713 |
| 422 | 20231016 | 121200 | 12208490750 | 27700 | 27800 | 27800 | 27700 | 836 |
| 423 | 20231016 | 121100 | 12185294450 | 27700 | 27750 | 27750 | 27700 | 2716 |
| 424 | 20231016 | 121000 | 12109958700 | 27700 | 27700 | 27750 | 27700 | 333 |
| 425 | 20231016 | 120900 | 12100734500 | 27750 | 27750 | 27750 | 27700 | 723 |
| 426 | 20231016 | 120800 | 12080701150 | 27750 | 27750 | 27800 | 27700 | 4316 |
| 427 | 20231016 | 120700 | 11961063500 | 27750 | 27750 | 27800 | 27750 | 1140 |
| 428 | 20231016 | 120600 | 11929428300 | 27750 | 27800 | 27800 | 27750 | 382 |
| 429 | 20231016 | 120500 | 11918809400 | 27800 | 27800 | 27850 | 27800 | 363 |
| 430 | 20231016 | 120400 | 11908713550 | 27850 | 27800 | 27850 | 27800 | 410 |
| 431 | 20231016 | 120300 | 11897314250 | 27800 | 27850 | 27850 | 27750 | 3600 |
| 432 | 20231016 | 120200 | 11797250500 | 27800 | 27850 | 27850 | 27800 | 247 |
| 433 | 20231016 | 120100 | 11790383000 | 27850 | 27900 | 27900 | 27850 | 1758 |
| 434 | 20231016 | 120000 | 11741417450 | 27850 | 27900 | 27900 | 27850 | 219 |
| 435 | 20231016 | 115900 | 11735316000 | 27900 | 27850 | 27900 | 27850 | 760 |
| 436 | 20231016 | 115800 | 11714143450 | 27850 | 27850 | 27900 | 27850 | 270 |
| 437 | 20231016 | 115700 | 11706622650 | 27850 | 27850 | 27850 | 27800 | 1638 |
| 438 | 20231016 | 115600 | 11661019450 | 27800 | 27850 | 27850 | 27800 | 585 |
| 439 | 20231016 | 115500 | 11644745400 | 27850 | 27850 | 27900 | 27800 | 1739 |
| 440 | 20231016 | 115400 | 11596302700 | 27850 | 27850 | 27850 | 27800 | 552 |
| 441 | 20231016 | 115300 | 11580930200 | 27900 | 27900 | 27900 | 27850 | 170 |
| 442 | 20231016 | 115200 | 11576189150 | 27950 | 27800 | 27950 | 27800 | 2847 |
| 443 | 20231016 | 115100 | 11496747350 | 27900 | 27800 | 27900 | 27800 | 1480 |
| 444 | 20231016 | 115000 | 11455547850 | 27800 | 27800 | 27850 | 27800 | 1024 |
| 445 | 20231016 | 114900 | 11427070150 | 27800 | 27800 | 27850 | 27800 | 433 |
| 446 | 20231016 | 114800 | 11415030900 | 27850 | 27800 | 27850 | 27800 | 4520 |
| 447 | 20231016 | 114700 | 11289265600 | 27800 | 27850 | 27850 | 27800 | 7070 |
| 448 | 20231016 | 114600 | 11092501300 | 27850 | 27850 | 27900 | 27850 | 632 |
| 449 | 20231016 | 114500 | 11074898800 | 27850 | 27850 | 27900 | 27850 | 2890 |
| 450 | 20231016 | 114400 | 10994408150 | 27850 | 27900 | 27950 | 27850 | 17625 |
| 451 | 20231016 | 114300 | 10502694250 | 27900 | 27900 | 27950 | 27900 | 7263 |
| 452 | 20231016 | 114200 | 10300051450 | 27900 | 27950 | 27950 | 27900 | 3094 |
| 453 | 20231016 | 114100 | 10213581800 | 27950 | 27950 | 28000 | 27950 | 784 |
| 454 | 20231016 | 114000 | 10191664800 | 27950 | 28000 | 28000 | 27950 | 70 |
| 455 | 20231016 | 113900 | 10189708250 | 28000 | 28000 | 28000 | 27950 | 691 |
| 456 | 20231016 | 113800 | 10170365250 | 28000 | 27950 | 28000 | 27950 | 204 |
| 457 | 20231016 | 113700 | 10164659500 | 27950 | 28000 | 28000 | 27950 | 141 |
| 458 | 20231016 | 113600 | 10160717200 | 28000 | 28000 | 28000 | 27950 | 140 |
| 459 | 20231016 | 113500 | 10156802350 | 28000 | 27950 | 28000 | 27950 | 179 |
| 460 | 20231016 | 113400 | 10151798300 | 27950 | 27950 | 27950 | 27950 | 162 |
| 461 | 20231016 | 113300 | 10147270400 | 27950 | 28000 | 28000 | 27950 | 211 |
| 462 | 20231016 | 113200 | 10141370600 | 27950 | 27950 | 28000 | 27950 | 253 |
| 463 | 20231016 | 113100 | 10134293450 | 28000 | 27950 | 28000 | 27950 | 423 |
| 464 | 20231016 | 113000 | 10122467550 | 27950 | 27950 | 28000 | 27950 | 625 |
| 465 | 20231016 | 112900 | 10104997450 | 27950 | 27950 | 27950 | 27950 | 657 |
| 466 | 20231016 | 112800 | 10086634300 | 27950 | 28000 | 28000 | 27950 | 758 |
| 467 | 20231016 | 112700 | 10065448150 | 28000 | 28000 | 28000 | 27950 | 1352 |
| 468 | 20231016 | 112600 | 10027622950 | 28000 | 28000 | 28050 | 28000 | 289 |
| 469 | 20231016 | 112500 | 10019530800 | 28000 | 28050 | 28050 | 28000 | 248 |
| 470 | 20231016 | 112400 | 10012586700 | 28050 | 28050 | 28050 | 28000 | 726 |
| 471 | 20231016 | 112300 | 9992254400 | 28050 | 28050 | 28050 | 28000 | 142 |
| 472 | 20231016 | 112200 | 9988271850 | 28000 | 28000 | 28000 | 28000 | 348 |
| 473 | 20231016 | 112100 | 9978527850 | 28000 | 28050 | 28050 | 28000 | 111 |
| 474 | 20231016 | 112000 | 9975418200 | 28000 | 28050 | 28050 | 28000 | 317 |
| 475 | 20231016 | 111900 | 9966528600 | 28050 | 28100 | 28100 | 28050 | 549 |
| 476 | 20231016 | 111800 | 9951123200 | 28050 | 28050 | 28100 | 28050 | 230 |
| 477 | 20231016 | 111700 | 9944670300 | 28050 | 27950 | 28050 | 27950 | 2798 |
| 478 | 20231016 | 111600 | 9866306700 | 27950 | 27950 | 28000 | 27950 | 385 |
| 479 | 20231016 | 111500 | 9855545850 | 27950 | 28000 | 28000 | 27950 | 828 |
| 480 | 20231016 | 111400 | 9832380600 | 28000 | 27950 | 28000 | 27900 | 1977 |
| 481 | 20231016 | 111300 | 9777144200 | 27950 | 27950 | 28000 | 27900 | 2664 |
| 482 | 20231016 | 111200 | 9702728200 | 27950 | 28000 | 28000 | 27950 | 423 |
| 483 | 20231016 | 111100 | 9690885500 | 28000 | 27950 | 28000 | 27900 | 1844 |
| 484 | 20231016 | 111000 | 9639367800 | 27950 | 28000 | 28000 | 27900 | 3975 |
| 485 | 20231016 | 110900 | 9528282550 | 28000 | 27950 | 28000 | 27950 | 956 |
| 486 | 20231016 | 110800 | 9501555250 | 27950 | 28000 | 28000 | 27950 | 253 |
| 487 | 20231016 | 110700 | 9494478650 | 27950 | 28000 | 28000 | 27950 | 589 |
| 488 | 20231016 | 110600 | 9478011950 | 27950 | 27950 | 28000 | 27950 | 559 |
| 489 | 20231016 | 110500 | 9462376300 | 28000 | 27900 | 28000 | 27900 | 2159 |
| 490 | 20231016 | 110400 | 9402081100 | 27900 | 27900 | 27950 | 27900 | 2056 |
| 491 | 20231016 | 110300 | 9344710100 | 27900 | 27900 | 27950 | 27900 | 687 |
| 492 | 20231016 | 110200 | 9325542750 | 27900 | 27950 | 27950 | 27900 | 542 |
| 493 | 20231016 | 110100 | 9310415200 | 27950 | 27950 | 28000 | 27900 | 1219 |
| 494 | 20231016 | 110000 | 9276375550 | 27950 | 27900 | 27950 | 27850 | 2959 |
| 495 | 20231016 | 105900 | 9193873200 | 27900 | 28000 | 28000 | 27850 | 8127 |
| 496 | 20231016 | 105800 | 8967126700 | 28000 | 27950 | 28000 | 27950 | 2427 |
| 497 | 20231016 | 105700 | 8899288450 | 28000 | 28050 | 28100 | 27950 | 21024 |
| 498 | 20231016 | 105600 | 8310330850 | 28100 | 28050 | 28100 | 28050 | 2758 |
| 499 | 20231016 | 105500 | 8232965600 | 28100 | 28100 | 28100 | 28050 | 1590 |
| 500 | 20231016 | 105400 | 8188315600 | 28100 | 28200 | 28200 | 28100 | 7372 |
| 501 | 20231016 | 105300 | 7980977800 | 28200 | 28150 | 28200 | 28150 | 132 |
| 502 | 20231016 | 105200 | 7977256150 | 28150 | 28150 | 28200 | 28150 | 3334 |
| 503 | 20231016 | 105100 | 7883400600 | 28150 | 28200 | 28200 | 28150 | 1585 |
| 504 | 20231016 | 105000 | 7838705550 | 28200 | 28200 | 28250 | 28150 | 1074 |
| 505 | 20231016 | 104900 | 7808421450 | 28200 | 28200 | 28250 | 28150 | 2079 |
| 506 | 20231016 | 104800 | 7749798000 | 28200 | 28250 | 28250 | 28150 | 4493 |
| 507 | 20231016 | 104700 | 7623102750 | 28250 | 28250 | 28250 | 28200 | 608 |
| 508 | 20231016 | 104600 | 7605930700 | 28200 | 28250 | 28250 | 28200 | 802 |
| 509 | 20231016 | 104500 | 7583299750 | 28250 | 28200 | 28250 | 28200 | 336 |
| 510 | 20231016 | 104400 | 7573816850 | 28250 | 28250 | 28250 | 28200 | 630 |
| 511 | 20231016 | 104300 | 7556037550 | 28250 | 28200 | 28250 | 28200 | 973 |
| 512 | 20231016 | 104200 | 7528556200 | 28250 | 28250 | 28250 | 28200 | 605 |
| 513 | 20231016 | 104100 | 7511467900 | 28200 | 28250 | 28250 | 28200 | 609 |
| 514 | 20231016 | 104000 | 7494286500 | 28250 | 28250 | 28250 | 28200 | 1167 |
| 515 | 20231016 | 103900 | 7461330450 | 28250 | 28250 | 28250 | 28200 | 152 |
| 516 | 20231016 | 103800 | 7457042450 | 28200 | 28200 | 28250 | 28200 | 1509 |
| 517 | 20231016 | 103700 | 7414488600 | 28250 | 28250 | 28250 | 28200 | 196 |
| 518 | 20231016 | 103600 | 7408953900 | 28250 | 28300 | 28300 | 28250 | 3610 |
| 519 | 20231016 | 103500 | 7306964100 | 28250 | 28300 | 28300 | 28250 | 2456 |
| 520 | 20231016 | 103400 | 7237465100 | 28250 | 28250 | 28300 | 28250 | 662 |
| 521 | 20231016 | 103300 | 7218756150 | 28250 | 28300 | 28350 | 28250 | 1563 |
| 522 | 20231016 | 103200 | 7174523800 | 28350 | 28350 | 28400 | 28300 | 948 |
| 523 | 20231016 | 103100 | 7147648100 | 28350 | 28300 | 28400 | 28300 | 508 |
| 524 | 20231016 | 103000 | 7133243550 | 28350 | 28350 | 28350 | 28300 | 460 |
| 525 | 20231016 | 102900 | 7120203750 | 28350 | 28300 | 28350 | 28300 | 1227 |
| 526 | 20231016 | 102800 | 7085447450 | 28300 | 28300 | 28350 | 28300 | 89 |
| 527 | 20231016 | 102700 | 7082927450 | 28300 | 28300 | 28350 | 28300 | 445 |
| 528 | 20231016 | 102600 | 7070318150 | 28300 | 28300 | 28300 | 28300 | 248 |
| 529 | 20231016 | 102500 | 7063299750 | 28250 | 28200 | 28300 | 28200 | 1968 |
| 530 | 20231016 | 102400 | 7007674000 | 28250 | 28300 | 28300 | 28250 | 2618 |
| 531 | 20231016 | 102300 | 6933711750 | 28300 | 28300 | 28300 | 28250 | 272 |
| 532 | 20231016 | 102200 | 6926018300 | 28300 | 28300 | 28300 | 28250 | 310 |
| 533 | 20231016 | 102100 | 6917246100 | 28300 | 28300 | 28300 | 28250 | 2583 |
| 534 | 20231016 | 102000 | 6844217300 | 28300 | 28250 | 28300 | 28250 | 961 |
| 535 | 20231016 | 101900 | 6817023150 | 28300 | 28350 | 28350 | 28300 | 1275 |
| 536 | 20231016 | 101800 | 6780935300 | 28350 | 28350 | 28350 | 28300 | 1375 |
| 537 | 20231016 | 101700 | 6742020000 | 28350 | 28400 | 28400 | 28350 | 1047 |
| 538 | 20231016 | 101600 | 6712337500 | 28350 | 28400 | 28400 | 28350 | 477 |
| 539 | 20231016 | 101500 | 6698804350 | 28400 | 28350 | 28400 | 28350 | 334 |
| 540 | 20231016 | 101400 | 6689329900 | 28350 | 28350 | 28350 | 28300 | 1993 |
| 541 | 20231016 | 101300 | 6632834500 | 28350 | 28350 | 28400 | 28350 | 135 |
| 542 | 20231016 | 101200 | 6629006200 | 28400 | 28350 | 28450 | 28350 | 907 |
| 543 | 20231016 | 101100 | 6603248700 | 28350 | 28300 | 28400 | 28300 | 884 |
| 544 | 20231016 | 101000 | 6578186800 | 28300 | 28400 | 28400 | 28250 | 13606 |
| 545 | 20231016 | 100900 | 6193136750 | 28400 | 28400 | 28400 | 28400 | 972 |
| 546 | 20231016 | 100800 | 6165531950 | 28350 | 28400 | 28400 | 28350 | 153 |
| 547 | 20231016 | 100700 | 6161190300 | 28400 | 28400 | 28500 | 28400 | 646 |
| 548 | 20231016 | 100600 | 6142832750 | 28400 | 28400 | 28450 | 28350 | 1736 |
| 549 | 20231016 | 100500 | 6093494500 | 28400 | 28350 | 28400 | 28350 | 709 |
| 550 | 20231016 | 100400 | 6073394150 | 28350 | 28350 | 28350 | 28300 | 243 |
| 551 | 20231016 | 100300 | 6066515200 | 28350 | 28350 | 28350 | 28300 | 226 |
| 552 | 20231016 | 100200 | 6060117950 | 28300 | 28300 | 28350 | 28250 | 1242 |
| 553 | 20231016 | 100100 | 6024969200 | 28350 | 28300 | 28350 | 28300 | 120 |
| 554 | 20231016 | 100000 | 6021572650 | 28300 | 28350 | 28350 | 28300 | 147 |
| 555 | 20231016 | 095900 | 6017410900 | 28300 | 28350 | 28350 | 28300 | 195 |
| 556 | 20231016 | 095800 | 6011888600 | 28300 | 28300 | 28350 | 28300 | 572 |
| 557 | 20231016 | 095700 | 5995700350 | 28350 | 28400 | 28400 | 28300 | 4153 |
| 558 | 20231016 | 095600 | 5878069800 | 28400 | 28450 | 28500 | 28350 | 1111 |
| 559 | 20231016 | 095500 | 5846505250 | 28400 | 28400 | 28450 | 28400 | 591 |
| 560 | 20231016 | 095400 | 5829705550 | 28400 | 28400 | 28450 | 28400 | 472 |
| 561 | 20231016 | 095300 | 5816289100 | 28400 | 28400 | 28450 | 28350 | 718 |
| 562 | 20231016 | 095200 | 5795900750 | 28400 | 28400 | 28450 | 28400 | 802 |
| 563 | 20231016 | 095100 | 5773122600 | 28400 | 28350 | 28400 | 28350 | 536 |
| 564 | 20231016 | 095000 | 5757918150 | 28350 | 28350 | 28400 | 28300 | 1679 |
| 565 | 20231016 | 094900 | 5710325900 | 28300 | 28250 | 28350 | 28200 | 1448 |
| 566 | 20231016 | 094800 | 5669401900 | 28250 | 28200 | 28350 | 28200 | 2910 |
| 567 | 20231016 | 094700 | 5587167400 | 28300 | 28300 | 28350 | 28200 | 5193 |
| 568 | 20231016 | 094600 | 5440429850 | 28300 | 28400 | 28400 | 28300 | 602 |
| 569 | 20231016 | 094500 | 5423381850 | 28400 | 28400 | 28400 | 28300 | 4741 |
| 570 | 20231016 | 094400 | 5289015700 | 28400 | 28400 | 28400 | 28350 | 1029 |
| 571 | 20231016 | 094300 | 5259795450 | 28400 | 28350 | 28450 | 28350 | 698 |
| 572 | 20231016 | 094200 | 5239974000 | 28400 | 28350 | 28400 | 28300 | 1726 |
| 573 | 20231016 | 094100 | 5191023100 | 28350 | 28350 | 28350 | 28300 | 8565 |
| 574 | 20231016 | 094000 | 4948565200 | 28350 | 28350 | 28400 | 28350 | 1991 |
| 575 | 20231016 | 093900 | 4892116400 | 28350 | 28450 | 28450 | 28350 | 2473 |
| 576 | 20231016 | 093800 | 4821900950 | 28400 | 28450 | 28500 | 28400 | 3485 |
| 577 | 20231016 | 093700 | 4722882700 | 28450 | 28550 | 28600 | 28450 | 1208 |
| 578 | 20231016 | 093600 | 4688451100 | 28550 | 28650 | 28650 | 28550 | 569 |
| 579 | 20231016 | 093500 | 4672194600 | 28650 | 28500 | 28650 | 28500 | 1811 |
| 580 | 20231016 | 093400 | 4620484750 | 28500 | 28600 | 28600 | 28500 | 820 |
| 581 | 20231016 | 093300 | 4597089650 | 28600 | 28600 | 28650 | 28600 | 526 |
| 582 | 20231016 | 093200 | 4582045350 | 28600 | 28500 | 28600 | 28500 | 4745 |
| 583 | 20231016 | 093100 | 4446546450 | 28450 | 28400 | 28500 | 28350 | 1700 |
| 584 | 20231016 | 093000 | 4398288450 | 28400 | 28400 | 28550 | 28350 | 2416 |
| 585 | 20231016 | 092900 | 4329652900 | 28550 | 28500 | 28550 | 28350 | 7416 |
| 586 | 20231016 | 092800 | 4118869350 | 28500 | 28500 | 28550 | 28400 | 7815 |
| 587 | 20231016 | 092700 | 3896489700 | 28500 | 28550 | 28550 | 28500 | 495 |
| 588 | 20231016 | 092600 | 3882379600 | 28550 | 28500 | 28550 | 28500 | 956 |
| 589 | 20231016 | 092500 | 3855124650 | 28500 | 28550 | 28550 | 28500 | 1203 |
| 590 | 20231016 | 092400 | 3820826500 | 28550 | 28550 | 28600 | 28500 | 1509 |
| 591 | 20231016 | 092300 | 3777744550 | 28550 | 28650 | 28650 | 28550 | 1161 |
| 592 | 20231016 | 092200 | 3744503050 | 28650 | 28600 | 28700 | 28600 | 3207 |
| 593 | 20231016 | 092100 | 3652655150 | 28550 | 28600 | 28600 | 28500 | 3852 |
| 594 | 20231016 | 092000 | 3542754550 | 28550 | 28600 | 28600 | 28550 | 500 |
| 595 | 20231016 | 091900 | 3528478650 | 28600 | 28600 | 28650 | 28550 | 3168 |
| 596 | 20231016 | 091800 | 3437935450 | 28650 | 28700 | 28750 | 28600 | 1343 |
| 597 | 20231016 | 091700 | 3399444700 | 28700 | 28600 | 28700 | 28600 | 3195 |
| 598 | 20231016 | 091600 | 3307999050 | 28600 | 28700 | 28750 | 28600 | 2235 |
| 599 | 20231016 | 091500 | 3243932250 | 28700 | 28700 | 28750 | 28650 | 3088 |
| 600 | 20231016 | 091400 | 3155269600 | 28700 | 28700 | 28700 | 28600 | 4452 |
| 601 | 20231016 | 091300 | 3027808650 | 28700 | 28650 | 28800 | 28650 | 7291 |
| 602 | 20231016 | 091200 | 2818629450 | 28650 | 28600 | 28650 | 28600 | 4407 |
| 603 | 20231016 | 091100 | 2692524050 | 28550 | 28500 | 28600 | 28450 | 4662 |
| 604 | 20231016 | 091000 | 2559436250 | 28500 | 28450 | 28500 | 28400 | 3253 |
| 605 | 20231016 | 090900 | 2466772300 | 28450 | 28300 | 28450 | 28250 | 3924 |
| 606 | 20231016 | 090800 | 2355502750 | 28300 | 28300 | 28350 | 28250 | 5909 |
| 607 | 20231016 | 090700 | 2188276550 | 28300 | 28500 | 28500 | 28300 | 2931 |
| 608 | 20231016 | 090600 | 2105067750 | 28500 | 28450 | 28550 | 28450 | 4637 |
| 609 | 20231016 | 090500 | 1972968000 | 28450 | 28350 | 28450 | 28300 | 3301 |
| 610 | 20231016 | 090400 | 1879276300 | 28350 | 28300 | 28450 | 28300 | 4852 |
| 611 | 20231016 | 090300 | 1741656500 | 28300 | 28200 | 28300 | 28150 | 8766 |
| 612 | 20231016 | 090200 | 1494341850 | 28250 | 28500 | 28500 | 28200 | 11982 |
| 613 | 20231016 | 090100 | 1155179700 | 28550 | 28400 | 28550 | 28300 | 7973 |
| 614 | 20231016 | 090000 | 928361600 | 28300 | 28500 | 28550 | 28200 | 32241 |