33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 3 | 20231019 | 190900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231019 | 190800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231019 | 190700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231019 | 190600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231019 | 190500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231019 | 190400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231019 | 190300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231019 | 190200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231019 | 190100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231019 | 190000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231019 | 185900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231019 | 185800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231019 | 185700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231019 | 185600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231019 | 185500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231019 | 185400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231019 | 185300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231019 | 185200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231019 | 185100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231019 | 185000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231019 | 184900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231019 | 184800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231019 | 184700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231019 | 184600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231019 | 184500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231019 | 184400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231019 | 184300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231019 | 184200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231019 | 184100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231019 | 184000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 33 | 20231019 | 183900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231019 | 183800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231019 | 183700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231019 | 183600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231019 | 183500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231019 | 183400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231019 | 183300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231019 | 183200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231019 | 183100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231019 | 183000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231019 | 182900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231019 | 182800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231019 | 182700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231019 | 182600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231019 | 182500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231019 | 182400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231019 | 182300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231019 | 182200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231019 | 182100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231019 | 182000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231019 | 181900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231019 | 181800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231019 | 181700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231019 | 181600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231019 | 181500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231019 | 181400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231019 | 181300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231019 | 181200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231019 | 181100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231019 | 181000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 63 | 20231019 | 180900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231019 | 180800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231019 | 180700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231019 | 180600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231019 | 180500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231019 | 180400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231019 | 180300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231019 | 180200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231019 | 180100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231019 | 180000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231019 | 175900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231019 | 175800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231019 | 175700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231019 | 175600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231019 | 175500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231019 | 175400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231019 | 175300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231019 | 175200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231019 | 175100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231019 | 175000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231019 | 174900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231019 | 174800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231019 | 174700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231019 | 174600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231019 | 174500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231019 | 174400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231019 | 174300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231019 | 174200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231019 | 174100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231019 | 174000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 93 | 20231019 | 173900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231019 | 173800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231019 | 173700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231019 | 173600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231019 | 173500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231019 | 173400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231019 | 173300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231019 | 173200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231019 | 173100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231019 | 173000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231019 | 172900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231019 | 172800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231019 | 172700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231019 | 172600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231019 | 172500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231019 | 172400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231019 | 172300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231019 | 172200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231019 | 172100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231019 | 172000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231019 | 171900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231019 | 171800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231019 | 171700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231019 | 171600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231019 | 171500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231019 | 171400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231019 | 171300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231019 | 171200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231019 | 171100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231019 | 171000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 123 | 20231019 | 170900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231019 | 170800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231019 | 170700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231019 | 170600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231019 | 170500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231019 | 170400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231019 | 170300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231019 | 170200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231019 | 170100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231019 | 170000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231019 | 165900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231019 | 165800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231019 | 165700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231019 | 165600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231019 | 165500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231019 | 165400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231019 | 165300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231019 | 165200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231019 | 165100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231019 | 165000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231019 | 164900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231019 | 164800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231019 | 164700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231019 | 164600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231019 | 164500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231019 | 164400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231019 | 164300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231019 | 164200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231019 | 164100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231019 | 164000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 153 | 20231019 | 163900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231019 | 163800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231019 | 163700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231019 | 163600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231019 | 163500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231019 | 163400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231019 | 163300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231019 | 163200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231019 | 163100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231019 | 163000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231019 | 162900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231019 | 162800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231019 | 162700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231019 | 162600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231019 | 162500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231019 | 162400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231019 | 162300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231019 | 162200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231019 | 162100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231019 | 162000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231019 | 161900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231019 | 161800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231019 | 161700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231019 | 161600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231019 | 161500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231019 | 161400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231019 | 161300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231019 | 161200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231019 | 161100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231019 | 161000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 183 | 20231019 | 160900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231019 | 160800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231019 | 160700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231019 | 160600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231019 | 160500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231019 | 160400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231019 | 160300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231019 | 160200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231019 | 160100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231019 | 160000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231019 | 155900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231019 | 155800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231019 | 155700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231019 | 155600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231019 | 155500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231019 | 155400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231019 | 155300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231019 | 155200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231019 | 155100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231019 | 155000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231019 | 154900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231019 | 154800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231019 | 154700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231019 | 154600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231019 | 154500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231019 | 154400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231019 | 154300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231019 | 154200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231019 | 154100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231019 | 154000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 213 | 20231019 | 153900 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231019 | 153800 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231019 | 153700 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231019 | 153600 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231019 | 153500 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231019 | 153400 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231019 | 153300 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231019 | 153200 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231019 | 153100 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231019 | 153000 | 39176804050 | 27800 | 27800 | 27800 | 27800 | 34091 |
| 223 | 20231019 | 152900 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231019 | 152800 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231019 | 152700 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231019 | 152600 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231019 | 152500 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231019 | 152400 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231019 | 152300 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231019 | 152200 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231019 | 152100 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231019 | 152000 | 38229074250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231019 | 151900 | 38229074250 | 27850 | 27950 | 27950 | 27850 | 5648 |
| 234 | 20231019 | 151800 | 38071431450 | 27900 | 27950 | 27950 | 27850 | 4952 |
| 235 | 20231019 | 151700 | 37933231850 | 27900 | 27900 | 27950 | 27850 | 4874 |
| 236 | 20231019 | 151600 | 37797226200 | 27950 | 27900 | 27950 | 27850 | 9353 |
| 237 | 20231019 | 151500 | 37536137550 | 27950 | 27900 | 27950 | 27850 | 10919 |
| 238 | 20231019 | 151400 | 37231490550 | 27900 | 27950 | 27950 | 27900 | 6928 |
| 239 | 20231019 | 151300 | 37038094150 | 27950 | 28000 | 28000 | 27900 | 5395 |
| 240 | 20231019 | 151200 | 36887256500 | 27950 | 27950 | 28000 | 27900 | 2448 |
| 241 | 20231019 | 151100 | 36818834600 | 28000 | 28000 | 28000 | 27900 | 7317 |
| 242 | 20231019 | 151000 | 36614163950 | 27950 | 27950 | 28050 | 27950 | 8261 |
| 243 | 20231019 | 150900 | 36383180500 | 27950 | 27950 | 28050 | 27950 | 7654 |
| 244 | 20231019 | 150800 | 36169075900 | 27950 | 27950 | 28000 | 27950 | 5786 |
| 245 | 20231019 | 150700 | 36007356550 | 28000 | 28050 | 28050 | 27950 | 3176 |
| 246 | 20231019 | 150600 | 35918560450 | 28000 | 28000 | 28050 | 27950 | 2586 |
| 247 | 20231019 | 150500 | 35846188350 | 28050 | 28050 | 28050 | 27950 | 3578 |
| 248 | 20231019 | 150400 | 35745933100 | 28000 | 28000 | 28050 | 27950 | 4561 |
| 249 | 20231019 | 150300 | 35618117750 | 28050 | 28000 | 28050 | 27950 | 4677 |
| 250 | 20231019 | 150200 | 35487158550 | 28050 | 28000 | 28050 | 28000 | 2486 |
| 251 | 20231019 | 150100 | 35417545950 | 28000 | 28050 | 28050 | 28000 | 2385 |
| 252 | 20231019 | 150000 | 35350761000 | 28050 | 28050 | 28050 | 28000 | 2612 |
| 253 | 20231019 | 145900 | 35277618700 | 28050 | 28000 | 28050 | 28000 | 2055 |
| 254 | 20231019 | 145800 | 35220069450 | 28000 | 28050 | 28050 | 28000 | 2954 |
| 255 | 20231019 | 145700 | 35137309550 | 28000 | 28000 | 28050 | 27950 | 6431 |
| 256 | 20231019 | 145600 | 34957284400 | 28000 | 28050 | 28100 | 28000 | 3706 |
| 257 | 20231019 | 145500 | 34853364050 | 28000 | 28050 | 28100 | 28000 | 2225 |
| 258 | 20231019 | 145400 | 34790944800 | 28100 | 28100 | 28150 | 28100 | 3520 |
| 259 | 20231019 | 145300 | 34691922400 | 28150 | 28100 | 28150 | 28100 | 1836 |
| 260 | 20231019 | 145200 | 34640246050 | 28100 | 28150 | 28150 | 28100 | 682 |
| 261 | 20231019 | 145100 | 34621065050 | 28100 | 28050 | 28150 | 28050 | 3406 |
| 262 | 20231019 | 145000 | 34525374950 | 28050 | 28100 | 28100 | 28050 | 406 |
| 263 | 20231019 | 144900 | 34513980100 | 28050 | 28050 | 28100 | 28050 | 772 |
| 264 | 20231019 | 144800 | 34492318300 | 28050 | 28050 | 28100 | 28050 | 442 |
| 265 | 20231019 | 144700 | 34479916600 | 28050 | 28000 | 28100 | 28000 | 2017 |
| 266 | 20231019 | 144600 | 34423320850 | 28000 | 28050 | 28050 | 28000 | 373 |
| 267 | 20231019 | 144500 | 34412872300 | 28050 | 28050 | 28050 | 28000 | 2139 |
| 268 | 20231019 | 144400 | 34352886450 | 28050 | 28050 | 28100 | 28050 | 563 |
| 269 | 20231019 | 144300 | 34337081650 | 28050 | 28050 | 28100 | 28050 | 373 |
| 270 | 20231019 | 144200 | 34326613250 | 28100 | 28050 | 28100 | 28050 | 454 |
| 271 | 20231019 | 144100 | 34313863600 | 28050 | 28050 | 28100 | 28050 | 1384 |
| 272 | 20231019 | 144000 | 34274988000 | 28050 | 28050 | 28100 | 28050 | 773 |
| 273 | 20231019 | 143900 | 34253285700 | 28050 | 28100 | 28100 | 28050 | 2538 |
| 274 | 20231019 | 143800 | 34182043700 | 28100 | 28050 | 28100 | 28050 | 1068 |
| 275 | 20231019 | 143700 | 34152074050 | 28100 | 28050 | 28100 | 28000 | 1623 |
| 276 | 20231019 | 143600 | 34106559100 | 28050 | 28000 | 28050 | 28000 | 937 |
| 277 | 20231019 | 143500 | 34080288700 | 28000 | 28050 | 28050 | 28000 | 613 |
| 278 | 20231019 | 143400 | 34063120050 | 28050 | 27950 | 28050 | 27950 | 7489 |
| 279 | 20231019 | 143300 | 33853581600 | 28000 | 28000 | 28050 | 27950 | 5804 |
| 280 | 20231019 | 143200 | 33691066800 | 28000 | 28050 | 28050 | 28000 | 676 |
| 281 | 20231019 | 143100 | 33672132650 | 28050 | 28000 | 28100 | 28000 | 3190 |
| 282 | 20231019 | 143000 | 33582661550 | 28000 | 28050 | 28050 | 28000 | 6061 |
| 283 | 20231019 | 142900 | 33412902850 | 28000 | 28000 | 28050 | 28000 | 2407 |
| 284 | 20231019 | 142800 | 33345499350 | 28050 | 28050 | 28100 | 28000 | 8406 |
| 285 | 20231019 | 142700 | 33109983850 | 28050 | 28050 | 28100 | 28050 | 1211 |
| 286 | 20231019 | 142600 | 33075998150 | 28050 | 28100 | 28100 | 28050 | 770 |
| 287 | 20231019 | 142500 | 33054394650 | 28050 | 28050 | 28100 | 28050 | 3104 |
| 288 | 20231019 | 142400 | 32967326450 | 28050 | 28050 | 28100 | 28050 | 1356 |
| 289 | 20231019 | 142300 | 32929281650 | 28100 | 28050 | 28100 | 28050 | 1771 |
| 290 | 20231019 | 142200 | 32879597850 | 28100 | 28100 | 28150 | 28100 | 2129 |
| 291 | 20231019 | 142100 | 32819772000 | 28150 | 28150 | 28150 | 28100 | 2341 |
| 292 | 20231019 | 142000 | 32753979850 | 28100 | 28200 | 28200 | 28100 | 1058 |
| 293 | 20231019 | 141900 | 32724240550 | 28150 | 28200 | 28200 | 28150 | 4447 |
| 294 | 20231019 | 141800 | 32599052900 | 28150 | 28200 | 28200 | 28150 | 381 |
| 295 | 20231019 | 141700 | 32588316800 | 28200 | 28150 | 28200 | 28150 | 1153 |
| 296 | 20231019 | 141600 | 32555837900 | 28200 | 28200 | 28200 | 28150 | 774 |
| 297 | 20231019 | 141500 | 32534035100 | 28200 | 28200 | 28200 | 28150 | 797 |
| 298 | 20231019 | 141400 | 32511579900 | 28150 | 28200 | 28200 | 28150 | 464 |
| 299 | 20231019 | 141300 | 32498505200 | 28200 | 28200 | 28200 | 28150 | 2257 |
| 300 | 20231019 | 141200 | 32434953350 | 28200 | 28150 | 28200 | 28150 | 405 |
| 301 | 20231019 | 141100 | 32423537550 | 28200 | 28150 | 28200 | 28150 | 889 |
| 302 | 20231019 | 141000 | 32398468200 | 28200 | 28150 | 28200 | 28150 | 400 |
| 303 | 20231019 | 140900 | 32387193600 | 28200 | 28150 | 28200 | 28150 | 752 |
| 304 | 20231019 | 140800 | 32365997750 | 28200 | 28200 | 28200 | 28150 | 3319 |
| 305 | 20231019 | 140700 | 32272405950 | 28150 | 28200 | 28200 | 28150 | 866 |
| 306 | 20231019 | 140600 | 32247996750 | 28200 | 28150 | 28200 | 28150 | 528 |
| 307 | 20231019 | 140500 | 32233112450 | 28200 | 28100 | 28200 | 28100 | 2341 |
| 308 | 20231019 | 140400 | 32167212650 | 28150 | 28150 | 28150 | 28100 | 901 |
| 309 | 20231019 | 140300 | 32141858300 | 28150 | 28100 | 28150 | 28100 | 980 |
| 310 | 20231019 | 140200 | 32114300300 | 28100 | 28100 | 28150 | 28100 | 372 |
| 311 | 20231019 | 140100 | 32103837850 | 28100 | 28150 | 28150 | 28100 | 447 |
| 312 | 20231019 | 140000 | 32091265000 | 28150 | 28200 | 28200 | 28100 | 896 |
| 313 | 20231019 | 135900 | 32066052250 | 28200 | 28150 | 28200 | 28100 | 1490 |
| 314 | 20231019 | 135800 | 32024100150 | 28150 | 28150 | 28200 | 28150 | 2219 |
| 315 | 20231019 | 135700 | 31961600800 | 28150 | 28200 | 28200 | 28150 | 1227 |
| 316 | 20231019 | 135600 | 31927010150 | 28200 | 28150 | 28200 | 28150 | 347 |
| 317 | 20231019 | 135500 | 31917228300 | 28200 | 28150 | 28200 | 28150 | 657 |
| 318 | 20231019 | 135400 | 31898713650 | 28200 | 28150 | 28200 | 28150 | 736 |
| 319 | 20231019 | 135300 | 31877975800 | 28150 | 28150 | 28200 | 28150 | 666 |
| 320 | 20231019 | 135200 | 31859219350 | 28150 | 28200 | 28200 | 28150 | 765 |
| 321 | 20231019 | 135100 | 31837653850 | 28150 | 28150 | 28200 | 28150 | 901 |
| 322 | 20231019 | 135000 | 31812280650 | 28150 | 28150 | 28200 | 28100 | 657 |
| 323 | 20231019 | 134900 | 31793785300 | 28150 | 28150 | 28150 | 28100 | 636 |
| 324 | 20231019 | 134800 | 31775885650 | 28150 | 28150 | 28200 | 28100 | 1093 |
| 325 | 20231019 | 134700 | 31745114150 | 28100 | 28100 | 28150 | 28100 | 2238 |
| 326 | 20231019 | 134600 | 31682168800 | 28150 | 28100 | 28150 | 28100 | 868 |
| 327 | 20231019 | 134500 | 31657740050 | 28100 | 28150 | 28150 | 28100 | 630 |
| 328 | 20231019 | 134400 | 31640015250 | 28100 | 28100 | 28150 | 28050 | 1352 |
| 329 | 20231019 | 134300 | 31602023450 | 28100 | 28100 | 28100 | 28050 | 1608 |
| 330 | 20231019 | 134200 | 31556843900 | 28100 | 28150 | 28150 | 28050 | 8324 |
| 331 | 20231019 | 134100 | 31323007650 | 28100 | 28150 | 28150 | 28100 | 512 |
| 332 | 20231019 | 134000 | 31308612000 | 28100 | 28100 | 28150 | 28100 | 617 |
| 333 | 20231019 | 133900 | 31291273150 | 28150 | 28100 | 28150 | 28100 | 2949 |
| 334 | 20231019 | 133800 | 31208295350 | 28100 | 28150 | 28150 | 28100 | 2698 |
| 335 | 20231019 | 133700 | 31132371000 | 28150 | 28150 | 28150 | 28100 | 605 |
| 336 | 20231019 | 133600 | 31115342250 | 28150 | 28100 | 28150 | 28050 | 10022 |
| 337 | 20231019 | 133500 | 30833638250 | 28100 | 28100 | 28100 | 28050 | 1660 |
| 338 | 20231019 | 133400 | 30787005000 | 28100 | 28100 | 28100 | 28050 | 9908 |
| 339 | 20231019 | 133300 | 30508631650 | 28150 | 28100 | 28150 | 28100 | 2759 |
| 340 | 20231019 | 133200 | 30431045250 | 28100 | 28150 | 28150 | 28100 | 4518 |
| 341 | 20231019 | 133100 | 30303865950 | 28150 | 28150 | 28200 | 28150 | 2952 |
| 342 | 20231019 | 133000 | 30220765900 | 28150 | 28200 | 28200 | 28150 | 8129 |
| 343 | 20231019 | 132900 | 29991796050 | 28250 | 28250 | 28250 | 28200 | 2405 |
| 344 | 20231019 | 132800 | 29923967950 | 28250 | 28250 | 28250 | 28200 | 1466 |
| 345 | 20231019 | 132700 | 29882598450 | 28250 | 28200 | 28250 | 28200 | 593 |
| 346 | 20231019 | 132600 | 29865871750 | 28200 | 28200 | 28250 | 28200 | 545 |
| 347 | 20231019 | 132500 | 29850494750 | 28200 | 28250 | 28300 | 28200 | 2679 |
| 348 | 20231019 | 132400 | 29774864150 | 28300 | 28250 | 28300 | 28250 | 706 |
| 349 | 20231019 | 132300 | 29754899100 | 28250 | 28300 | 28300 | 28250 | 285 |
| 350 | 20231019 | 132200 | 29746836800 | 28250 | 28300 | 28300 | 28250 | 1524 |
| 351 | 20231019 | 132100 | 29703770400 | 28300 | 28250 | 28300 | 28250 | 731 |
| 352 | 20231019 | 132000 | 29683111550 | 28300 | 28300 | 28350 | 28250 | 2492 |
| 353 | 20231019 | 131900 | 29612610200 | 28300 | 28300 | 28350 | 28300 | 1205 |
| 354 | 20231019 | 131800 | 29578501500 | 28300 | 28350 | 28400 | 28300 | 386 |
| 355 | 20231019 | 131700 | 29567570900 | 28350 | 28400 | 28400 | 28350 | 2045 |
| 356 | 20231019 | 131600 | 29509589700 | 28350 | 28400 | 28400 | 28350 | 362 |
| 357 | 20231019 | 131500 | 29499319800 | 28350 | 28400 | 28400 | 28350 | 751 |
| 358 | 20231019 | 131400 | 29478025600 | 28350 | 28350 | 28400 | 28350 | 688 |
| 359 | 20231019 | 131300 | 29458516950 | 28400 | 28400 | 28400 | 28350 | 270 |
| 360 | 20231019 | 131200 | 29450851500 | 28400 | 28400 | 28400 | 28350 | 654 |
| 361 | 20231019 | 131100 | 29432290750 | 28400 | 28350 | 28400 | 28350 | 387 |
| 362 | 20231019 | 131000 | 29421300900 | 28400 | 28500 | 28500 | 28400 | 4041 |
| 363 | 20231019 | 130900 | 29306402550 | 28500 | 28450 | 28500 | 28450 | 255 |
| 364 | 20231019 | 130800 | 29299136500 | 28450 | 28450 | 28500 | 28450 | 245 |
| 365 | 20231019 | 130700 | 29292165750 | 28500 | 28450 | 28500 | 28450 | 580 |
| 366 | 20231019 | 130600 | 29275646550 | 28500 | 28450 | 28500 | 28450 | 213 |
| 367 | 20231019 | 130500 | 29269582700 | 28450 | 28450 | 28500 | 28450 | 500 |
| 368 | 20231019 | 130400 | 29255337800 | 28450 | 28500 | 28500 | 28450 | 214 |
| 369 | 20231019 | 130300 | 29249241750 | 28450 | 28500 | 28550 | 28450 | 800 |
| 370 | 20231019 | 130200 | 29226465850 | 28500 | 28500 | 28550 | 28500 | 769 |
| 371 | 20231019 | 130100 | 29204515400 | 28550 | 28550 | 28550 | 28450 | 880 |
| 372 | 20231019 | 130000 | 29179424800 | 28500 | 28450 | 28550 | 28450 | 1275 |
| 373 | 20231019 | 125900 | 29143084850 | 28500 | 28450 | 28500 | 28450 | 474 |
| 374 | 20231019 | 125800 | 29129587800 | 28500 | 28500 | 28500 | 28450 | 473 |
| 375 | 20231019 | 125700 | 29116107550 | 28500 | 28400 | 28500 | 28400 | 1441 |
| 376 | 20231019 | 125600 | 29075110250 | 28400 | 28450 | 28450 | 28400 | 800 |
| 377 | 20231019 | 125500 | 29052359150 | 28450 | 28450 | 28450 | 28400 | 461 |
| 378 | 20231019 | 125400 | 29039245800 | 28400 | 28500 | 28500 | 28400 | 2353 |
| 379 | 20231019 | 125300 | 28972392950 | 28450 | 28450 | 28500 | 28450 | 1110 |
| 380 | 20231019 | 125200 | 28940813150 | 28450 | 28450 | 28500 | 28400 | 2150 |
| 381 | 20231019 | 125100 | 28879628650 | 28450 | 28450 | 28450 | 28400 | 1358 |
| 382 | 20231019 | 125000 | 28841018200 | 28450 | 28450 | 28450 | 28400 | 575 |
| 383 | 20231019 | 124900 | 28824670750 | 28450 | 28500 | 28500 | 28450 | 924 |
| 384 | 20231019 | 124800 | 28798376800 | 28500 | 28350 | 28500 | 28350 | 5410 |
| 385 | 20231019 | 124700 | 28644700200 | 28400 | 28300 | 28400 | 28300 | 1035 |
| 386 | 20231019 | 124600 | 28615334000 | 28300 | 28350 | 28400 | 28250 | 3270 |
| 387 | 20231019 | 124500 | 28522929900 | 28350 | 28350 | 28350 | 28250 | 1585 |
| 388 | 20231019 | 124400 | 28478104800 | 28300 | 28250 | 28350 | 28200 | 700 |
| 389 | 20231019 | 124300 | 28458340550 | 28250 | 28350 | 28400 | 28250 | 5244 |
| 390 | 20231019 | 124200 | 28310152000 | 28400 | 28300 | 28400 | 28250 | 7382 |
| 391 | 20231019 | 124100 | 28101367100 | 28300 | 28350 | 28350 | 28300 | 506 |
| 392 | 20231019 | 124000 | 28087041200 | 28300 | 28350 | 28350 | 28250 | 11081 |
| 393 | 20231019 | 123900 | 27773694200 | 28350 | 28400 | 28400 | 28350 | 2053 |
| 394 | 20231019 | 123800 | 27715479600 | 28350 | 28350 | 28400 | 28350 | 448 |
| 395 | 20231019 | 123700 | 27702773250 | 28350 | 28450 | 28450 | 28350 | 827 |
| 396 | 20231019 | 123600 | 27679297200 | 28450 | 28400 | 28450 | 28400 | 308 |
| 397 | 20231019 | 123500 | 27670543100 | 28450 | 28400 | 28450 | 28400 | 856 |
| 398 | 20231019 | 123400 | 27646230800 | 28400 | 28450 | 28450 | 28400 | 455 |
| 399 | 20231019 | 123300 | 27633298900 | 28450 | 28450 | 28450 | 28400 | 237 |
| 400 | 20231019 | 123200 | 27626565600 | 28450 | 28400 | 28450 | 28400 | 86 |
| 401 | 20231019 | 123100 | 27624123000 | 28450 | 28450 | 28450 | 28400 | 1324 |
| 402 | 20231019 | 123000 | 27586513750 | 28450 | 28400 | 28450 | 28400 | 482 |
| 403 | 20231019 | 122900 | 27572819000 | 28400 | 28450 | 28450 | 28400 | 272 |
| 404 | 20231019 | 122800 | 27565086300 | 28450 | 28300 | 28450 | 28300 | 3655 |
| 405 | 20231019 | 122700 | 27461421600 | 28350 | 28300 | 28350 | 28300 | 2313 |
| 406 | 20231019 | 122600 | 27395935600 | 28300 | 28350 | 28350 | 28300 | 784 |
| 407 | 20231019 | 122500 | 27373713200 | 28350 | 28350 | 28400 | 28300 | 1185 |
| 408 | 20231019 | 122400 | 27340114950 | 28350 | 28350 | 28400 | 28350 | 915 |
| 409 | 20231019 | 122300 | 27314172200 | 28400 | 28400 | 28400 | 28350 | 781 |
| 410 | 20231019 | 122200 | 27291995950 | 28450 | 28400 | 28450 | 28400 | 1277 |
| 411 | 20231019 | 122100 | 27255714200 | 28450 | 28400 | 28450 | 28400 | 683 |
| 412 | 20231019 | 122000 | 27236307400 | 28450 | 28450 | 28450 | 28400 | 766 |
| 413 | 20231019 | 121900 | 27214540100 | 28400 | 28400 | 28450 | 28400 | 244 |
| 414 | 20231019 | 121800 | 27207599450 | 28450 | 28500 | 28500 | 28400 | 2521 |
| 415 | 20231019 | 121700 | 27135876450 | 28500 | 28500 | 28500 | 28450 | 328 |
| 416 | 20231019 | 121600 | 27126537850 | 28500 | 28500 | 28500 | 28450 | 375 |
| 417 | 20231019 | 121500 | 27115861250 | 28500 | 28400 | 28500 | 28400 | 2785 |
| 418 | 20231019 | 121400 | 27036652900 | 28400 | 28450 | 28450 | 28400 | 215 |
| 419 | 20231019 | 121300 | 27030542600 | 28450 | 28450 | 28450 | 28400 | 388 |
| 420 | 20231019 | 121200 | 27019505050 | 28450 | 28450 | 28450 | 28400 | 834 |
| 421 | 20231019 | 121100 | 26995801850 | 28450 | 28450 | 28500 | 28450 | 1192 |
| 422 | 20231019 | 121000 | 26961887900 | 28400 | 28400 | 28450 | 28350 | 1675 |
| 423 | 20231019 | 120900 | 26914318300 | 28400 | 28400 | 28450 | 28350 | 476 |
| 424 | 20231019 | 120800 | 26900798300 | 28400 | 28400 | 28450 | 28350 | 1796 |
| 425 | 20231019 | 120700 | 26849792700 | 28400 | 28350 | 28400 | 28300 | 936 |
| 426 | 20231019 | 120600 | 26823231450 | 28350 | 28300 | 28400 | 28300 | 3128 |
| 427 | 20231019 | 120500 | 26734453400 | 28350 | 28350 | 28350 | 28300 | 272 |
| 428 | 20231019 | 120400 | 26726746150 | 28350 | 28300 | 28400 | 28300 | 2072 |
| 429 | 20231019 | 120300 | 26668010150 | 28350 | 28250 | 28350 | 28200 | 2233 |
| 430 | 20231019 | 120200 | 26604858200 | 28300 | 28300 | 28300 | 28250 | 193 |
| 431 | 20231019 | 120100 | 26599404600 | 28250 | 28300 | 28300 | 28250 | 497 |
| 432 | 20231019 | 120000 | 26585352950 | 28300 | 28200 | 28300 | 28150 | 11543 |
| 433 | 20231019 | 115900 | 26259601850 | 28150 | 28250 | 28300 | 28150 | 9053 |
| 434 | 20231019 | 115800 | 26004279150 | 28250 | 28350 | 28350 | 28250 | 9308 |
| 435 | 20231019 | 115700 | 25741050250 | 28350 | 28350 | 28350 | 28300 | 255 |
| 436 | 20231019 | 115600 | 25733821700 | 28300 | 28300 | 28350 | 28300 | 945 |
| 437 | 20231019 | 115500 | 25707071150 | 28350 | 28350 | 28400 | 28300 | 4186 |
| 438 | 20231019 | 115400 | 25588394100 | 28400 | 28350 | 28400 | 28350 | 831 |
| 439 | 20231019 | 115300 | 25564794750 | 28400 | 28350 | 28400 | 28350 | 363 |
| 440 | 20231019 | 115200 | 25554494650 | 28400 | 28400 | 28400 | 28350 | 1097 |
| 441 | 20231019 | 115100 | 25523382900 | 28400 | 28400 | 28400 | 28350 | 1734 |
| 442 | 20231019 | 115000 | 25474163200 | 28400 | 28350 | 28400 | 28350 | 242 |
| 443 | 20231019 | 114900 | 25467290950 | 28400 | 28350 | 28400 | 28350 | 515 |
| 444 | 20231019 | 114800 | 25452685050 | 28350 | 28400 | 28400 | 28350 | 589 |
| 445 | 20231019 | 114700 | 25435972950 | 28350 | 28450 | 28450 | 28350 | 2877 |
| 446 | 20231019 | 114600 | 25354278750 | 28450 | 28400 | 28450 | 28400 | 279 |
| 447 | 20231019 | 114500 | 25346348100 | 28450 | 28400 | 28450 | 28400 | 782 |
| 448 | 20231019 | 114400 | 25324105300 | 28450 | 28500 | 28500 | 28400 | 2359 |
| 449 | 20231019 | 114300 | 25257046950 | 28500 | 28450 | 28500 | 28400 | 2186 |
| 450 | 20231019 | 114200 | 25194869700 | 28450 | 28300 | 28450 | 28300 | 15791 |
| 451 | 20231019 | 114100 | 24747192900 | 28350 | 28350 | 28350 | 28300 | 543 |
| 452 | 20231019 | 114000 | 24731806350 | 28300 | 28350 | 28350 | 28300 | 561 |
| 453 | 20231019 | 113900 | 24715924950 | 28350 | 28300 | 28350 | 28300 | 781 |
| 454 | 20231019 | 113800 | 24693809700 | 28300 | 28300 | 28350 | 28300 | 326 |
| 455 | 20231019 | 113700 | 24684578950 | 28300 | 28350 | 28350 | 28300 | 473 |
| 456 | 20231019 | 113600 | 24671178000 | 28350 | 28350 | 28350 | 28300 | 2478 |
| 457 | 20231019 | 113500 | 24600985150 | 28350 | 28350 | 28350 | 28300 | 674 |
| 458 | 20231019 | 113400 | 24581902250 | 28300 | 28300 | 28350 | 28300 | 1301 |
| 459 | 20231019 | 113300 | 24545077000 | 28350 | 28300 | 28350 | 28300 | 1772 |
| 460 | 20231019 | 113200 | 24494921900 | 28350 | 28350 | 28350 | 28300 | 702 |
| 461 | 20231019 | 113100 | 24475050600 | 28300 | 28300 | 28350 | 28300 | 514 |
| 462 | 20231019 | 113000 | 24460500700 | 28350 | 28300 | 28350 | 28300 | 7791 |
| 463 | 20231019 | 112900 | 24239965500 | 28350 | 28350 | 28350 | 28300 | 1014 |
| 464 | 20231019 | 112800 | 24211261500 | 28300 | 28300 | 28350 | 28300 | 2429 |
| 465 | 20231019 | 112700 | 24142515750 | 28300 | 28400 | 28400 | 28300 | 9730 |
| 466 | 20231019 | 112600 | 23866840150 | 28400 | 28400 | 28450 | 28400 | 7027 |
| 467 | 20231019 | 112500 | 23667265450 | 28400 | 28450 | 28450 | 28400 | 740 |
| 468 | 20231019 | 112400 | 23646230900 | 28450 | 28400 | 28450 | 28400 | 1231 |
| 469 | 20231019 | 112300 | 23611263350 | 28400 | 28450 | 28450 | 28400 | 3101 |
| 470 | 20231019 | 112200 | 23523140300 | 28400 | 28400 | 28450 | 28400 | 3998 |
| 471 | 20231019 | 112100 | 23409585900 | 28400 | 28500 | 28500 | 28400 | 6716 |
| 472 | 20231019 | 112000 | 23218622900 | 28500 | 28450 | 28500 | 28450 | 1869 |
| 473 | 20231019 | 111900 | 23165443600 | 28450 | 28500 | 28550 | 28450 | 854 |
| 474 | 20231019 | 111800 | 23141119300 | 28500 | 28500 | 28550 | 28500 | 3644 |
| 475 | 20231019 | 111700 | 23037256600 | 28500 | 28550 | 28550 | 28500 | 571 |
| 476 | 20231019 | 111600 | 23020976800 | 28550 | 28500 | 28550 | 28500 | 420 |
| 477 | 20231019 | 111500 | 23008997850 | 28550 | 28600 | 28600 | 28500 | 3542 |
| 478 | 20231019 | 111400 | 22907938100 | 28550 | 28550 | 28600 | 28550 | 824 |
| 479 | 20231019 | 111300 | 22884403750 | 28600 | 28650 | 28650 | 28550 | 1934 |
| 480 | 20231019 | 111200 | 22829091750 | 28650 | 28650 | 28700 | 28600 | 2101 |
| 481 | 20231019 | 111100 | 22768900450 | 28650 | 28650 | 28700 | 28650 | 314 |
| 482 | 20231019 | 111000 | 22759893100 | 28650 | 28650 | 28700 | 28600 | 1970 |
| 483 | 20231019 | 110900 | 22703418500 | 28650 | 28550 | 28700 | 28500 | 7739 |
| 484 | 20231019 | 110800 | 22482283600 | 28550 | 28500 | 28550 | 28500 | 861 |
| 485 | 20231019 | 110700 | 22457722050 | 28500 | 28550 | 28550 | 28500 | 559 |
| 486 | 20231019 | 110600 | 22441772450 | 28550 | 28500 | 28550 | 28500 | 1974 |
| 487 | 20231019 | 110500 | 22385436100 | 28550 | 28550 | 28550 | 28500 | 1653 |
| 488 | 20231019 | 110400 | 22338260800 | 28500 | 28500 | 28550 | 28500 | 897 |
| 489 | 20231019 | 110300 | 22312692200 | 28550 | 28500 | 28550 | 28500 | 1013 |
| 490 | 20231019 | 110200 | 22283815600 | 28550 | 28550 | 28600 | 28500 | 6449 |
| 491 | 20231019 | 110100 | 22099714750 | 28550 | 28600 | 28600 | 28550 | 1414 |
| 492 | 20231019 | 110000 | 22059344600 | 28600 | 28550 | 28600 | 28550 | 766 |
| 493 | 20231019 | 105900 | 22037450850 | 28600 | 28650 | 28650 | 28600 | 2136 |
| 494 | 20231019 | 105800 | 21976348950 | 28650 | 28600 | 28650 | 28600 | 369 |
| 495 | 20231019 | 105700 | 21965779450 | 28650 | 28700 | 28750 | 28600 | 12773 |
| 496 | 20231019 | 105600 | 21599752400 | 28700 | 28700 | 28700 | 28650 | 2037 |
| 497 | 20231019 | 105500 | 21541292850 | 28700 | 28700 | 28750 | 28650 | 3327 |
| 498 | 20231019 | 105400 | 21445811550 | 28700 | 28650 | 28700 | 28650 | 1723 |
| 499 | 20231019 | 105300 | 21396368700 | 28700 | 28650 | 28700 | 28650 | 758 |
| 500 | 20231019 | 105200 | 21374645550 | 28650 | 28650 | 28650 | 28600 | 2523 |
| 501 | 20231019 | 105100 | 21302367450 | 28650 | 28600 | 28650 | 28600 | 4063 |
| 502 | 20231019 | 105000 | 21186148550 | 28550 | 28550 | 28600 | 28550 | 1432 |
| 503 | 20231019 | 104900 | 21145235050 | 28550 | 28550 | 28600 | 28500 | 4129 |
| 504 | 20231019 | 104800 | 21027344900 | 28550 | 28550 | 28550 | 28500 | 3339 |
| 505 | 20231019 | 104700 | 20932027400 | 28550 | 28600 | 28600 | 28500 | 5131 |
| 506 | 20231019 | 104600 | 20785486750 | 28550 | 28500 | 28600 | 28500 | 1756 |
| 507 | 20231019 | 104500 | 20735336900 | 28550 | 28550 | 28600 | 28450 | 20902 |
| 508 | 20231019 | 104400 | 20139549100 | 28600 | 28600 | 28650 | 28550 | 4127 |
| 509 | 20231019 | 104300 | 20021517700 | 28650 | 28600 | 28650 | 28600 | 1973 |
| 510 | 20231019 | 104200 | 19965089750 | 28600 | 28650 | 28650 | 28600 | 656 |
| 511 | 20231019 | 104100 | 19946308550 | 28650 | 28600 | 28650 | 28600 | 1140 |
| 512 | 20231019 | 104000 | 19913702800 | 28600 | 28600 | 28650 | 28600 | 8424 |
| 513 | 20231019 | 103900 | 19672616550 | 28600 | 28700 | 28700 | 28600 | 9211 |
| 514 | 20231019 | 103800 | 19408686150 | 28650 | 28700 | 28750 | 28650 | 9515 |
| 515 | 20231019 | 103700 | 19135554500 | 28700 | 28800 | 28800 | 28700 | 5848 |
| 516 | 20231019 | 103600 | 18967423950 | 28800 | 28750 | 28850 | 28750 | 6627 |
| 517 | 20231019 | 103500 | 18776624400 | 28800 | 28700 | 28800 | 28700 | 2633 |
| 518 | 20231019 | 103400 | 18700940200 | 28750 | 28700 | 28750 | 28700 | 1893 |
| 519 | 20231019 | 103300 | 18646570300 | 28750 | 28700 | 28750 | 28700 | 2753 |
| 520 | 20231019 | 103200 | 18567444500 | 28700 | 28800 | 28800 | 28700 | 11005 |
| 521 | 20231019 | 103100 | 18251452250 | 28750 | 28800 | 28800 | 28750 | 3827 |
| 522 | 20231019 | 103000 | 18141412650 | 28750 | 28750 | 28800 | 28750 | 5684 |
| 523 | 20231019 | 102900 | 17977865400 | 28750 | 28850 | 28850 | 28700 | 15881 |
| 524 | 20231019 | 102800 | 17520522250 | 28900 | 28950 | 29000 | 28850 | 10472 |
| 525 | 20231019 | 102700 | 17217694750 | 29000 | 28950 | 29000 | 28950 | 2549 |
| 526 | 20231019 | 102600 | 17143888100 | 29000 | 29050 | 29050 | 28950 | 11304 |
| 527 | 20231019 | 102500 | 16816073350 | 29050 | 29200 | 29200 | 29050 | 3516 |
| 528 | 20231019 | 102400 | 16713718250 | 29150 | 29100 | 29200 | 29100 | 4726 |
| 529 | 20231019 | 102300 | 16576035950 | 29150 | 29100 | 29150 | 29100 | 4036 |
| 530 | 20231019 | 102200 | 16458534050 | 29150 | 29250 | 29300 | 29100 | 6432 |
| 531 | 20231019 | 102100 | 16270893600 | 29250 | 29300 | 29300 | 29250 | 2262 |
| 532 | 20231019 | 102000 | 16204638600 | 29300 | 29300 | 29350 | 29200 | 4694 |
| 533 | 20231019 | 101900 | 16067309850 | 29300 | 29250 | 29350 | 29250 | 8658 |
| 534 | 20231019 | 101800 | 15813749450 | 29250 | 29250 | 29300 | 29250 | 2301 |
| 535 | 20231019 | 101700 | 15746424800 | 29250 | 29250 | 29300 | 29250 | 2001 |
| 536 | 20231019 | 101600 | 15687848650 | 29250 | 29300 | 29300 | 29200 | 3844 |
| 537 | 20231019 | 101500 | 15575413700 | 29300 | 29350 | 29400 | 29300 | 7945 |
| 538 | 20231019 | 101400 | 15342321050 | 29350 | 29400 | 29400 | 29350 | 4256 |
| 539 | 20231019 | 101300 | 15217208350 | 29400 | 29350 | 29400 | 29300 | 4868 |
| 540 | 20231019 | 101200 | 15074159600 | 29300 | 29250 | 29350 | 29250 | 1350 |
| 541 | 20231019 | 101100 | 15034609500 | 29300 | 29200 | 29300 | 29200 | 5400 |
| 542 | 20231019 | 101000 | 14876736100 | 29200 | 29200 | 29250 | 29150 | 3593 |
| 543 | 20231019 | 100900 | 14771828300 | 29200 | 29200 | 29300 | 29200 | 4879 |
| 544 | 20231019 | 100800 | 14629226750 | 29250 | 29200 | 29250 | 29200 | 3371 |
| 545 | 20231019 | 100700 | 14530661350 | 29200 | 29300 | 29300 | 29200 | 6280 |
| 546 | 20231019 | 100600 | 14346993500 | 29300 | 29550 | 29550 | 29300 | 13887 |
| 547 | 20231019 | 100500 | 13938345100 | 29500 | 29500 | 29600 | 29450 | 6721 |
| 548 | 20231019 | 100400 | 13739983750 | 29450 | 29650 | 29650 | 29450 | 17327 |
| 549 | 20231019 | 100300 | 13227637900 | 29650 | 29650 | 29700 | 29600 | 10160 |
| 550 | 20231019 | 100200 | 12926469550 | 29650 | 29700 | 29700 | 29600 | 7183 |
| 551 | 20231019 | 100100 | 12713434650 | 29700 | 29750 | 29800 | 29600 | 23479 |
| 552 | 20231019 | 100000 | 12016435500 | 29750 | 29800 | 29850 | 29700 | 28118 |
| 553 | 20231019 | 095900 | 11179353100 | 29700 | 29700 | 29950 | 29650 | 51302 |
| 554 | 20231019 | 095800 | 9649574900 | 29600 | 29350 | 29700 | 29300 | 73772 |
| 555 | 20231019 | 095700 | 7472265950 | 29350 | 29250 | 29350 | 29200 | 11597 |
| 556 | 20231019 | 095600 | 7132841500 | 29250 | 29150 | 29250 | 29150 | 3111 |
| 557 | 20231019 | 095500 | 7042018400 | 29150 | 29150 | 29200 | 29150 | 1805 |
| 558 | 20231019 | 095400 | 6989351300 | 29150 | 29150 | 29200 | 29100 | 2847 |
| 559 | 20231019 | 095300 | 6906370650 | 29200 | 29200 | 29250 | 29150 | 6635 |
| 560 | 20231019 | 095200 | 6712618500 | 29200 | 29000 | 29200 | 29000 | 6276 |
| 561 | 20231019 | 095100 | 6529883700 | 29050 | 29000 | 29050 | 28950 | 4041 |
| 562 | 20231019 | 095000 | 6412657350 | 29000 | 29000 | 29000 | 28950 | 1991 |
| 563 | 20231019 | 094900 | 6354939050 | 29000 | 28950 | 29000 | 28900 | 3076 |
| 564 | 20231019 | 094800 | 6265905250 | 28950 | 28950 | 28950 | 28900 | 4043 |
| 565 | 20231019 | 094700 | 6148877300 | 28950 | 28950 | 28950 | 28900 | 2697 |
| 566 | 20231019 | 094600 | 6070807000 | 28950 | 28950 | 28950 | 28850 | 4174 |
| 567 | 20231019 | 094500 | 5950074750 | 28950 | 28950 | 29000 | 28900 | 12961 |
| 568 | 20231019 | 094400 | 5574921500 | 28950 | 29000 | 29000 | 28900 | 5037 |
| 569 | 20231019 | 094300 | 5429056100 | 29000 | 28900 | 29000 | 28900 | 15580 |
| 570 | 20231019 | 094200 | 4977485750 | 28950 | 28950 | 28950 | 28900 | 3420 |
| 571 | 20231019 | 094100 | 4878528150 | 28950 | 28900 | 28950 | 28850 | 4254 |
| 572 | 20231019 | 094000 | 4755548300 | 28900 | 28750 | 28900 | 28750 | 6351 |
| 573 | 20231019 | 093900 | 4572514000 | 28750 | 28750 | 28750 | 28700 | 4629 |
| 574 | 20231019 | 093800 | 4439456250 | 28750 | 28650 | 28750 | 28650 | 1584 |
| 575 | 20231019 | 093700 | 4393964000 | 28700 | 28700 | 28700 | 28650 | 499 |
| 576 | 20231019 | 093600 | 4379644400 | 28700 | 28750 | 28750 | 28650 | 286 |
| 577 | 20231019 | 093500 | 4371443050 | 28650 | 28750 | 28750 | 28650 | 742 |
| 578 | 20231019 | 093400 | 4350172750 | 28700 | 28700 | 28750 | 28650 | 936 |
| 579 | 20231019 | 093300 | 4323312250 | 28650 | 28700 | 28750 | 28650 | 2272 |
| 580 | 20231019 | 093200 | 4258106000 | 28750 | 28700 | 28750 | 28700 | 2275 |
| 581 | 20231019 | 093100 | 4192752750 | 28700 | 28700 | 28750 | 28700 | 324 |
| 582 | 20231019 | 093000 | 4183447400 | 28750 | 28750 | 28750 | 28700 | 2383 |
| 583 | 20231019 | 092900 | 4115032350 | 28750 | 28750 | 28750 | 28700 | 494 |
| 584 | 20231019 | 092800 | 4100842350 | 28750 | 28700 | 28750 | 28650 | 2606 |
| 585 | 20231019 | 092700 | 4026073650 | 28700 | 28650 | 28700 | 28600 | 6229 |
| 586 | 20231019 | 092600 | 3847724900 | 28650 | 28650 | 28700 | 28600 | 3691 |
| 587 | 20231019 | 092500 | 3741972300 | 28650 | 28750 | 28800 | 28650 | 7845 |
| 588 | 20231019 | 092400 | 3516850300 | 28750 | 28750 | 28800 | 28750 | 430 |
| 589 | 20231019 | 092300 | 3504478150 | 28800 | 28850 | 28850 | 28750 | 3019 |
| 590 | 20231019 | 092200 | 3417498400 | 28800 | 28800 | 28800 | 28750 | 872 |
| 591 | 20231019 | 092100 | 3392386050 | 28750 | 28750 | 28800 | 28700 | 1465 |
| 592 | 20231019 | 092000 | 3350250450 | 28750 | 28650 | 28750 | 28650 | 1784 |
| 593 | 20231019 | 091900 | 3299050000 | 28700 | 28650 | 28700 | 28650 | 1218 |
| 594 | 20231019 | 091800 | 3264123500 | 28650 | 28650 | 28700 | 28650 | 1610 |
| 595 | 20231019 | 091700 | 3217946250 | 28700 | 28650 | 28700 | 28600 | 5510 |
| 596 | 20231019 | 091600 | 3060047900 | 28700 | 28600 | 28700 | 28600 | 3522 |
| 597 | 20231019 | 091500 | 2959127100 | 28650 | 28700 | 28750 | 28600 | 3545 |
| 598 | 20231019 | 091400 | 2857498100 | 28750 | 28750 | 28750 | 28650 | 4308 |
| 599 | 20231019 | 091300 | 2733865150 | 28750 | 28850 | 28900 | 28700 | 2648 |
| 600 | 20231019 | 091200 | 2657643700 | 28850 | 28900 | 28950 | 28850 | 2927 |
| 601 | 20231019 | 091100 | 2573105450 | 28900 | 28850 | 28950 | 28850 | 3545 |
| 602 | 20231019 | 091000 | 2470663250 | 28850 | 28750 | 28900 | 28700 | 6080 |
| 603 | 20231019 | 090900 | 2295586650 | 28700 | 28700 | 28750 | 28700 | 4689 |
| 604 | 20231019 | 090800 | 2160788150 | 28700 | 28650 | 28800 | 28600 | 8882 |
| 605 | 20231019 | 090700 | 1906030050 | 28650 | 28550 | 28700 | 28550 | 3905 |
| 606 | 20231019 | 090600 | 1794204800 | 28550 | 28650 | 28650 | 28550 | 3168 |
| 607 | 20231019 | 090500 | 1703716700 | 28600 | 28500 | 28600 | 28450 | 5236 |
| 608 | 20231019 | 090400 | 1554319800 | 28500 | 28650 | 28650 | 28450 | 8398 |
| 609 | 20231019 | 090300 | 1314374300 | 28650 | 28550 | 28650 | 28550 | 7308 |
| 610 | 20231019 | 090200 | 1105427250 | 28550 | 28450 | 28700 | 28400 | 8174 |
| 611 | 20231019 | 090100 | 872263600 | 28500 | 28750 | 28750 | 28450 | 6482 |
| 612 | 20231019 | 090000 | 686696450 | 28700 | 28350 | 28750 | 28300 | 24181 |