34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 3 | 20231019 | 192600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231019 | 192500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231019 | 192400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231019 | 192300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231019 | 192200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231019 | 192100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231019 | 192000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231019 | 191900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231019 | 191800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231019 | 191700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231019 | 191600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231019 | 191500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231019 | 191400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231019 | 191300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231019 | 191200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231019 | 191100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231019 | 191000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231019 | 190900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231019 | 190800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231019 | 190700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231019 | 190600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231019 | 190500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231019 | 190400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231019 | 190300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231019 | 190200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231019 | 190100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231019 | 190000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231019 | 185900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231019 | 185800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231019 | 185700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 33 | 20231019 | 185600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231019 | 185500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231019 | 185400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231019 | 185300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231019 | 185200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231019 | 185100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231019 | 185000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231019 | 184900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231019 | 184800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231019 | 184700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231019 | 184600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231019 | 184500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231019 | 184400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231019 | 184300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231019 | 184200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231019 | 184100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231019 | 184000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231019 | 183900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231019 | 183800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231019 | 183700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231019 | 183600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231019 | 183500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231019 | 183400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231019 | 183300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231019 | 183200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231019 | 183100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231019 | 183000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231019 | 182900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231019 | 182800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231019 | 182700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 63 | 20231019 | 182600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231019 | 182500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231019 | 182400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231019 | 182300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231019 | 182200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231019 | 182100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231019 | 182000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231019 | 181900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231019 | 181800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231019 | 181700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231019 | 181600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231019 | 181500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231019 | 181400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231019 | 181300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231019 | 181200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231019 | 181100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231019 | 181000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231019 | 180900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231019 | 180800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231019 | 180700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231019 | 180600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231019 | 180500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231019 | 180400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231019 | 180300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231019 | 180200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231019 | 180100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231019 | 180000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231019 | 175900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231019 | 175800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231019 | 175700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 93 | 20231019 | 175600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231019 | 175500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231019 | 175400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231019 | 175300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231019 | 175200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231019 | 175100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231019 | 175000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231019 | 174900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231019 | 174800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231019 | 174700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231019 | 174600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231019 | 174500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231019 | 174400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231019 | 174300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231019 | 174200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231019 | 174100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231019 | 174000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231019 | 173900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231019 | 173800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231019 | 173700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231019 | 173600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231019 | 173500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231019 | 173400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231019 | 173300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231019 | 173200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231019 | 173100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231019 | 173000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231019 | 172900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231019 | 172800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231019 | 172700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 123 | 20231019 | 172600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231019 | 172500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231019 | 172400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231019 | 172300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231019 | 172200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231019 | 172100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231019 | 172000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231019 | 171900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231019 | 171800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231019 | 171700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231019 | 171600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231019 | 171500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231019 | 171400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231019 | 171300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231019 | 171200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231019 | 171100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231019 | 171000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231019 | 170900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231019 | 170800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231019 | 170700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231019 | 170600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231019 | 170500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231019 | 170400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231019 | 170300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231019 | 170200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231019 | 170100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231019 | 170000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231019 | 165900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231019 | 165800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231019 | 165700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 153 | 20231019 | 165600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231019 | 165500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231019 | 165400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231019 | 165300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231019 | 165200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231019 | 165100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231019 | 165000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231019 | 164900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231019 | 164800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231019 | 164700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231019 | 164600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231019 | 164500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231019 | 164400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231019 | 164300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231019 | 164200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231019 | 164100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231019 | 164000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231019 | 163900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231019 | 163800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231019 | 163700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231019 | 163600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231019 | 163500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231019 | 163400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231019 | 163300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231019 | 163200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231019 | 163100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231019 | 163000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231019 | 162900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231019 | 162800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231019 | 162700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 183 | 20231019 | 162600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231019 | 162500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231019 | 162400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231019 | 162300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231019 | 162200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231019 | 162100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231019 | 162000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231019 | 161900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231019 | 161800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231019 | 161700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231019 | 161600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231019 | 161500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231019 | 161400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231019 | 161300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231019 | 161200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231019 | 161100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231019 | 161000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231019 | 160900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231019 | 160800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231019 | 160700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231019 | 160600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231019 | 160500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231019 | 160400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231019 | 160300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231019 | 160200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231019 | 160100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231019 | 160000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231019 | 155900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231019 | 155800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231019 | 155700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 213 | 20231019 | 155600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231019 | 155500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231019 | 155400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231019 | 155300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231019 | 155200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231019 | 155100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231019 | 155000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231019 | 154900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231019 | 154800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231019 | 154700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231019 | 154600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231019 | 154500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231019 | 154400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231019 | 154300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231019 | 154200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231019 | 154100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231019 | 154000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231019 | 153900 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231019 | 153800 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231019 | 153700 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231019 | 153600 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231019 | 153500 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231019 | 153400 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231019 | 153300 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231019 | 153200 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231019 | 153100 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231019 | 153000 | 94513982100 | 47300 | 47300 | 47300 | 47300 | 19357 |
| 240 | 20231019 | 152900 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231019 | 152800 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231019 | 152700 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 243 | 20231019 | 152600 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231019 | 152500 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231019 | 152400 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231019 | 152300 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231019 | 152200 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231019 | 152100 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231019 | 152000 | 93598396000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231019 | 151900 | 93598396000 | 47300 | 47200 | 47350 | 47150 | 7908 |
| 251 | 20231019 | 151800 | 93224956150 | 47200 | 47150 | 47200 | 47100 | 2833 |
| 252 | 20231019 | 151700 | 93091397550 | 47100 | 47100 | 47150 | 47050 | 7617 |
| 253 | 20231019 | 151600 | 92732794250 | 47100 | 47350 | 47400 | 47100 | 9562 |
| 254 | 20231019 | 151500 | 92281043750 | 47400 | 47400 | 47450 | 47350 | 3815 |
| 255 | 20231019 | 151400 | 92100259100 | 47450 | 47400 | 47450 | 47400 | 3558 |
| 256 | 20231019 | 151300 | 91931577950 | 47400 | 47450 | 47550 | 47400 | 3161 |
| 257 | 20231019 | 151200 | 91781571200 | 47450 | 47350 | 47450 | 47350 | 5430 |
| 258 | 20231019 | 151100 | 91524203600 | 47400 | 47450 | 47450 | 47350 | 2902 |
| 259 | 20231019 | 151000 | 91386658000 | 47500 | 47350 | 47500 | 47300 | 4071 |
| 260 | 20231019 | 150900 | 91193774500 | 47350 | 47450 | 47500 | 47350 | 5176 |
| 261 | 20231019 | 150800 | 90948365950 | 47500 | 47500 | 47550 | 47450 | 5546 |
| 262 | 20231019 | 150700 | 90684923650 | 47550 | 47500 | 47550 | 47500 | 2799 |
| 263 | 20231019 | 150600 | 90551896000 | 47550 | 47550 | 47600 | 47500 | 2504 |
| 264 | 20231019 | 150500 | 90432816150 | 47550 | 47500 | 47550 | 47500 | 1329 |
| 265 | 20231019 | 150400 | 90369658000 | 47500 | 47500 | 47550 | 47500 | 1424 |
| 266 | 20231019 | 150300 | 90302007650 | 47500 | 47500 | 47600 | 47500 | 2337 |
| 267 | 20231019 | 150200 | 90190953950 | 47550 | 47650 | 47650 | 47500 | 4452 |
| 268 | 20231019 | 150100 | 89979109550 | 47650 | 47650 | 47700 | 47600 | 1402 |
| 269 | 20231019 | 150000 | 89912326400 | 47650 | 47600 | 47700 | 47600 | 1643 |
| 270 | 20231019 | 145900 | 89834025350 | 47600 | 47550 | 47700 | 47550 | 2442 |
| 271 | 20231019 | 145800 | 89717723150 | 47600 | 47700 | 47700 | 47550 | 2552 |
| 272 | 20231019 | 145700 | 89596097750 | 47700 | 47750 | 47800 | 47650 | 2812 |
| 273 | 20231019 | 145600 | 89461993450 | 47800 | 47600 | 47800 | 47550 | 3788 |
| 274 | 20231019 | 145500 | 89281250850 | 47650 | 47600 | 47700 | 47600 | 1797 |
| 275 | 20231019 | 145400 | 89195615150 | 47650 | 47450 | 47700 | 47450 | 3967 |
| 276 | 20231019 | 145300 | 89006900150 | 47450 | 47450 | 47500 | 47400 | 2094 |
| 277 | 20231019 | 145200 | 88907534950 | 47450 | 47500 | 47500 | 47450 | 1637 |
| 278 | 20231019 | 145100 | 88829832200 | 47500 | 47500 | 47500 | 47450 | 1695 |
| 279 | 20231019 | 145000 | 88749384150 | 47500 | 47700 | 47700 | 47500 | 5069 |
| 280 | 20231019 | 144900 | 88507993350 | 47700 | 47650 | 47750 | 47600 | 5156 |
| 281 | 20231019 | 144800 | 88262144350 | 47700 | 47650 | 47700 | 47650 | 2852 |
| 282 | 20231019 | 144700 | 88126225800 | 47600 | 47550 | 47700 | 47550 | 3516 |
| 283 | 20231019 | 144600 | 87958775800 | 47600 | 47500 | 47650 | 47400 | 2480 |
| 284 | 20231019 | 144500 | 87840844800 | 47500 | 47450 | 47500 | 47400 | 3124 |
| 285 | 20231019 | 144400 | 87692592000 | 47400 | 47300 | 47400 | 47250 | 3059 |
| 286 | 20231019 | 144300 | 87547807100 | 47300 | 47300 | 47300 | 47250 | 875 |
| 287 | 20231019 | 144200 | 87506423450 | 47300 | 47350 | 47400 | 47250 | 966 |
| 288 | 20231019 | 144100 | 87460733100 | 47300 | 47400 | 47400 | 47300 | 1171 |
| 289 | 20231019 | 144000 | 87405297200 | 47400 | 47150 | 47400 | 47100 | 4274 |
| 290 | 20231019 | 143900 | 87203426600 | 47200 | 47250 | 47300 | 47150 | 6201 |
| 291 | 20231019 | 143800 | 86910715700 | 47250 | 47300 | 47350 | 47250 | 1835 |
| 292 | 20231019 | 143700 | 86823993150 | 47300 | 47300 | 47350 | 47300 | 4471 |
| 293 | 20231019 | 143600 | 86612514700 | 47350 | 47300 | 47350 | 47300 | 840 |
| 294 | 20231019 | 143500 | 86572750250 | 47350 | 47300 | 47350 | 47300 | 2095 |
| 295 | 20231019 | 143400 | 86473616800 | 47350 | 47350 | 47400 | 47350 | 1836 |
| 296 | 20231019 | 143300 | 86386679050 | 47400 | 47400 | 47400 | 47350 | 622 |
| 297 | 20231019 | 143200 | 86357216750 | 47350 | 47500 | 47550 | 47350 | 5410 |
| 298 | 20231019 | 143100 | 86100564550 | 47600 | 47550 | 47600 | 47500 | 1759 |
| 299 | 20231019 | 143000 | 86016944750 | 47550 | 47550 | 47600 | 47450 | 1503 |
| 300 | 20231019 | 142900 | 85945529400 | 47500 | 47550 | 47550 | 47400 | 4298 |
| 301 | 20231019 | 142800 | 85741510700 | 47600 | 47500 | 47600 | 47400 | 1109 |
| 302 | 20231019 | 142700 | 85688821100 | 47550 | 47300 | 47550 | 47300 | 3059 |
| 303 | 20231019 | 142600 | 85543905900 | 47350 | 47300 | 47400 | 47250 | 2851 |
| 304 | 20231019 | 142500 | 85409008900 | 47300 | 47350 | 47400 | 47300 | 6166 |
| 305 | 20231019 | 142400 | 85117114200 | 47350 | 47400 | 47450 | 47350 | 3735 |
| 306 | 20231019 | 142300 | 84940039150 | 47450 | 47500 | 47550 | 47450 | 5306 |
| 307 | 20231019 | 142200 | 84688082300 | 47550 | 47500 | 47550 | 47500 | 838 |
| 308 | 20231019 | 142100 | 84648263950 | 47500 | 47500 | 47600 | 47500 | 1924 |
| 309 | 20231019 | 142000 | 84556801450 | 47500 | 47650 | 47700 | 47500 | 6938 |
| 310 | 20231019 | 141900 | 84226661800 | 47700 | 47650 | 47700 | 47650 | 1260 |
| 311 | 20231019 | 141800 | 84166608800 | 47700 | 47650 | 47700 | 47650 | 1063 |
| 312 | 20231019 | 141700 | 84115954100 | 47650 | 47750 | 47750 | 47650 | 1761 |
| 313 | 20231019 | 141600 | 84031963150 | 47700 | 47750 | 47800 | 47700 | 1342 |
| 314 | 20231019 | 141500 | 83967896150 | 47800 | 47800 | 47850 | 47750 | 902 |
| 315 | 20231019 | 141400 | 83924787150 | 47800 | 47800 | 47800 | 47750 | 1009 |
| 316 | 20231019 | 141300 | 83876590900 | 47800 | 47800 | 47900 | 47750 | 4310 |
| 317 | 20231019 | 141200 | 83670414650 | 47800 | 47750 | 47900 | 47700 | 2299 |
| 318 | 20231019 | 141100 | 83560556400 | 47750 | 47650 | 47800 | 47600 | 3043 |
| 319 | 20231019 | 141000 | 83415425950 | 47650 | 47700 | 47750 | 47650 | 2130 |
| 320 | 20231019 | 140900 | 83313867800 | 47750 | 47800 | 47800 | 47700 | 2430 |
| 321 | 20231019 | 140800 | 83197801150 | 47800 | 47750 | 47850 | 47750 | 941 |
| 322 | 20231019 | 140700 | 83152820650 | 47750 | 47950 | 47950 | 47750 | 2612 |
| 323 | 20231019 | 140600 | 83027818500 | 48000 | 48050 | 48100 | 48000 | 2432 |
| 324 | 20231019 | 140500 | 82911062100 | 48050 | 48000 | 48150 | 48000 | 987 |
| 325 | 20231019 | 140400 | 82863608350 | 48000 | 48050 | 48100 | 48000 | 1841 |
| 326 | 20231019 | 140300 | 82775137950 | 48100 | 48050 | 48100 | 48050 | 578 |
| 327 | 20231019 | 140200 | 82747361400 | 48100 | 48000 | 48100 | 48000 | 564 |
| 328 | 20231019 | 140100 | 82720250600 | 48000 | 48100 | 48100 | 47950 | 2119 |
| 329 | 20231019 | 140000 | 82618406900 | 48100 | 48100 | 48150 | 48100 | 767 |
| 330 | 20231019 | 135900 | 82581514000 | 48100 | 48150 | 48150 | 48100 | 952 |
| 331 | 20231019 | 135800 | 82535679800 | 48150 | 48100 | 48150 | 48100 | 218 |
| 332 | 20231019 | 135700 | 82525184800 | 48150 | 48100 | 48150 | 48100 | 909 |
| 333 | 20231019 | 135600 | 82481461400 | 48100 | 48100 | 48100 | 48050 | 349 |
| 334 | 20231019 | 135500 | 82464675900 | 48100 | 48150 | 48150 | 48050 | 533 |
| 335 | 20231019 | 135400 | 82439038150 | 48100 | 48100 | 48150 | 48100 | 528 |
| 336 | 20231019 | 135300 | 82413633100 | 48100 | 48000 | 48100 | 47950 | 2103 |
| 337 | 20231019 | 135200 | 82312669550 | 48000 | 48000 | 48050 | 47800 | 3083 |
| 338 | 20231019 | 135100 | 82164851100 | 48000 | 48200 | 48200 | 48000 | 5635 |
| 339 | 20231019 | 135000 | 81893774250 | 48200 | 48250 | 48250 | 48150 | 2181 |
| 340 | 20231019 | 134900 | 81788699100 | 48250 | 48250 | 48300 | 48150 | 3233 |
| 341 | 20231019 | 134800 | 81632774150 | 48150 | 48100 | 48400 | 48100 | 7724 |
| 342 | 20231019 | 134700 | 81259860850 | 48100 | 48100 | 48150 | 48000 | 976 |
| 343 | 20231019 | 134600 | 81212937800 | 48000 | 48050 | 48200 | 48000 | 3979 |
| 344 | 20231019 | 134500 | 81021659000 | 48050 | 47950 | 48050 | 47900 | 2278 |
| 345 | 20231019 | 134400 | 80912384450 | 47950 | 48050 | 48050 | 47950 | 2263 |
| 346 | 20231019 | 134300 | 80803789200 | 48050 | 48050 | 48050 | 47950 | 2830 |
| 347 | 20231019 | 134200 | 80667955000 | 48100 | 48150 | 48150 | 48050 | 2974 |
| 348 | 20231019 | 134100 | 80524875150 | 48200 | 48250 | 48250 | 48000 | 3852 |
| 349 | 20231019 | 134000 | 80339396150 | 48250 | 48150 | 48300 | 48100 | 2271 |
| 350 | 20231019 | 133900 | 80229843400 | 48100 | 48200 | 48200 | 48100 | 1355 |
| 351 | 20231019 | 133800 | 80164567700 | 48150 | 48150 | 48250 | 48100 | 2613 |
| 352 | 20231019 | 133700 | 80038645600 | 48150 | 48100 | 48200 | 48100 | 1963 |
| 353 | 20231019 | 133600 | 79944122200 | 48050 | 47950 | 48050 | 47900 | 4475 |
| 354 | 20231019 | 133500 | 79729415700 | 48000 | 48000 | 48000 | 47900 | 2058 |
| 355 | 20231019 | 133400 | 79630658100 | 47950 | 47900 | 48000 | 47850 | 950 |
| 356 | 20231019 | 133300 | 79585140300 | 47900 | 47650 | 47900 | 47600 | 2222 |
| 357 | 20231019 | 133200 | 79479195100 | 47650 | 47650 | 47700 | 47600 | 766 |
| 358 | 20231019 | 133100 | 79442697450 | 47650 | 47700 | 47700 | 47650 | 902 |
| 359 | 20231019 | 133000 | 79399704600 | 47700 | 47850 | 47900 | 47700 | 3771 |
| 360 | 20231019 | 132900 | 79219490750 | 47900 | 47900 | 47900 | 47800 | 746 |
| 361 | 20231019 | 132800 | 79183801750 | 47850 | 47900 | 47950 | 47850 | 1824 |
| 362 | 20231019 | 132700 | 79096464800 | 47850 | 47850 | 47900 | 47800 | 723 |
| 363 | 20231019 | 132600 | 79061888350 | 47850 | 47800 | 47900 | 47800 | 1062 |
| 364 | 20231019 | 132500 | 79011085200 | 47800 | 47800 | 47850 | 47750 | 746 |
| 365 | 20231019 | 132400 | 78975436550 | 47800 | 47750 | 47800 | 47750 | 1031 |
| 366 | 20231019 | 132300 | 78926191400 | 47750 | 47700 | 47750 | 47650 | 831 |
| 367 | 20231019 | 132200 | 78886532500 | 47700 | 47700 | 47700 | 47700 | 974 |
| 368 | 20231019 | 132100 | 78840072700 | 47700 | 47600 | 47750 | 47600 | 1779 |
| 369 | 20231019 | 132000 | 78755269150 | 47600 | 47600 | 47600 | 47550 | 1337 |
| 370 | 20231019 | 131900 | 78691678950 | 47550 | 47600 | 47650 | 47550 | 1939 |
| 371 | 20231019 | 131800 | 78599405450 | 47600 | 47650 | 47650 | 47600 | 857 |
| 372 | 20231019 | 131700 | 78558581350 | 47650 | 47600 | 47700 | 47600 | 857 |
| 373 | 20231019 | 131600 | 78517737350 | 47600 | 47550 | 47650 | 47550 | 740 |
| 374 | 20231019 | 131500 | 78482514700 | 47600 | 47600 | 47600 | 47500 | 1881 |
| 375 | 20231019 | 131400 | 78393107200 | 47600 | 47650 | 47700 | 47500 | 5270 |
| 376 | 20231019 | 131300 | 78142288600 | 47700 | 47700 | 47700 | 47600 | 1333 |
| 377 | 20231019 | 131200 | 78078763950 | 47750 | 47700 | 47800 | 47650 | 2486 |
| 378 | 20231019 | 131100 | 77960094200 | 47700 | 47550 | 47700 | 47550 | 1406 |
| 379 | 20231019 | 131000 | 77893170450 | 47550 | 47550 | 47600 | 47550 | 1445 |
| 380 | 20231019 | 130900 | 77824449200 | 47550 | 47650 | 47700 | 47550 | 6675 |
| 381 | 20231019 | 130800 | 77506667650 | 47700 | 47650 | 47750 | 47600 | 2464 |
| 382 | 20231019 | 130700 | 77389192850 | 47650 | 47950 | 48000 | 47550 | 10315 |
| 383 | 20231019 | 130600 | 76896356550 | 48000 | 48000 | 48000 | 47950 | 2181 |
| 384 | 20231019 | 130500 | 76791672800 | 48000 | 47950 | 48050 | 47950 | 701 |
| 385 | 20231019 | 130400 | 76758036350 | 47950 | 47900 | 48000 | 47900 | 2691 |
| 386 | 20231019 | 130300 | 76629047100 | 48000 | 48100 | 48100 | 47900 | 4630 |
| 387 | 20231019 | 130200 | 76406912250 | 48100 | 48100 | 48100 | 48000 | 1514 |
| 388 | 20231019 | 130100 | 76334138550 | 48150 | 48100 | 48200 | 48000 | 5673 |
| 389 | 20231019 | 130000 | 76061198850 | 48150 | 48350 | 48350 | 48100 | 6371 |
| 390 | 20231019 | 125900 | 75754127700 | 48350 | 48600 | 48650 | 48300 | 11781 |
| 391 | 20231019 | 125800 | 75182994100 | 48600 | 48650 | 48700 | 48550 | 6713 |
| 392 | 20231019 | 125700 | 74856504750 | 48650 | 48750 | 48850 | 48550 | 15317 |
| 393 | 20231019 | 125600 | 74110658450 | 48700 | 48350 | 48750 | 48350 | 14110 |
| 394 | 20231019 | 125500 | 73424698850 | 48400 | 48200 | 48600 | 48200 | 16782 |
| 395 | 20231019 | 125400 | 72612338900 | 48200 | 48150 | 48200 | 48100 | 4665 |
| 396 | 20231019 | 125300 | 72387607700 | 48150 | 48050 | 48200 | 48050 | 2736 |
| 397 | 20231019 | 125200 | 72255996800 | 48050 | 48000 | 48100 | 48000 | 3190 |
| 398 | 20231019 | 125100 | 72102717600 | 48000 | 48100 | 48150 | 47800 | 13344 |
| 399 | 20231019 | 125000 | 71462552050 | 48050 | 47950 | 48050 | 47950 | 7475 |
| 400 | 20231019 | 124900 | 71103950150 | 47950 | 48350 | 48350 | 47800 | 17282 |
| 401 | 20231019 | 124800 | 70273512100 | 48300 | 47800 | 48350 | 47750 | 24042 |
| 402 | 20231019 | 124700 | 69118841550 | 47750 | 47750 | 47800 | 47750 | 2179 |
| 403 | 20231019 | 124600 | 69014723700 | 47750 | 47750 | 47750 | 47650 | 2897 |
| 404 | 20231019 | 124500 | 68876452150 | 47700 | 47650 | 47750 | 47650 | 3751 |
| 405 | 20231019 | 124400 | 68697492400 | 47700 | 47600 | 47750 | 47600 | 3402 |
| 406 | 20231019 | 124300 | 68535285850 | 47600 | 47600 | 47600 | 47550 | 888 |
| 407 | 20231019 | 124200 | 68493048950 | 47600 | 47600 | 47650 | 47600 | 771 |
| 408 | 20231019 | 124100 | 68456336100 | 47600 | 47650 | 47700 | 47600 | 1917 |
| 409 | 20231019 | 124000 | 68364987350 | 47600 | 47550 | 47650 | 47550 | 2973 |
| 410 | 20231019 | 123900 | 68223398650 | 47550 | 47500 | 47650 | 47500 | 1841 |
| 411 | 20231019 | 123800 | 68135846050 | 47550 | 47450 | 47550 | 47450 | 681 |
| 412 | 20231019 | 123700 | 68103494550 | 47450 | 47500 | 47700 | 47450 | 2092 |
| 413 | 20231019 | 123600 | 68004074400 | 47500 | 47500 | 47500 | 47400 | 338 |
| 414 | 20231019 | 123500 | 67988040100 | 47450 | 47550 | 47600 | 47450 | 913 |
| 415 | 20231019 | 123400 | 67944663550 | 47600 | 47650 | 47650 | 47550 | 1073 |
| 416 | 20231019 | 123300 | 67893574350 | 47650 | 47600 | 47650 | 47600 | 105 |
| 417 | 20231019 | 123200 | 67888574250 | 47600 | 47600 | 47650 | 47600 | 1492 |
| 418 | 20231019 | 123100 | 67817554800 | 47600 | 47500 | 47600 | 47450 | 3878 |
| 419 | 20231019 | 123000 | 67633045750 | 47500 | 47400 | 47550 | 47400 | 1998 |
| 420 | 20231019 | 122900 | 67538226100 | 47400 | 47350 | 47400 | 47350 | 1496 |
| 421 | 20231019 | 122800 | 67467380500 | 47300 | 47300 | 47350 | 47300 | 1724 |
| 422 | 20231019 | 122700 | 67385817450 | 47300 | 47300 | 47350 | 47300 | 1173 |
| 423 | 20231019 | 122600 | 67330333900 | 47300 | 47400 | 47400 | 47250 | 1719 |
| 424 | 20231019 | 122500 | 67248995800 | 47350 | 47400 | 47400 | 47350 | 243 |
| 425 | 20231019 | 122400 | 67237486800 | 47400 | 47400 | 47450 | 47350 | 424 |
| 426 | 20231019 | 122300 | 67217389450 | 47450 | 47450 | 47450 | 47350 | 1586 |
| 427 | 20231019 | 122200 | 67142174600 | 47450 | 47450 | 47500 | 47400 | 2019 |
| 428 | 20231019 | 122100 | 67046380950 | 47500 | 47450 | 47500 | 47450 | 2061 |
| 429 | 20231019 | 122000 | 66948560350 | 47450 | 47500 | 47550 | 47450 | 768 |
| 430 | 20231019 | 121900 | 66912085950 | 47500 | 47600 | 47600 | 47500 | 681 |
| 431 | 20231019 | 121800 | 66879719150 | 47600 | 47600 | 47600 | 47550 | 360 |
| 432 | 20231019 | 121700 | 66862586500 | 47600 | 47550 | 47650 | 47550 | 902 |
| 433 | 20231019 | 121600 | 66819648750 | 47550 | 47550 | 47550 | 47500 | 388 |
| 434 | 20231019 | 121500 | 66801206900 | 47550 | 47500 | 47550 | 47450 | 896 |
| 435 | 20231019 | 121400 | 66758614650 | 47500 | 47500 | 47550 | 47450 | 785 |
| 436 | 20231019 | 121300 | 66721332400 | 47500 | 47350 | 47750 | 47350 | 3609 |
| 437 | 20231019 | 121200 | 66549761750 | 47350 | 47250 | 47350 | 47250 | 1268 |
| 438 | 20231019 | 121100 | 66489794300 | 47300 | 47400 | 47400 | 47250 | 1352 |
| 439 | 20231019 | 121000 | 66425827650 | 47400 | 47400 | 47400 | 47350 | 917 |
| 440 | 20231019 | 120900 | 66382390050 | 47400 | 47350 | 47400 | 47350 | 247 |
| 441 | 20231019 | 120800 | 66370686100 | 47400 | 47400 | 47450 | 47350 | 1351 |
| 442 | 20231019 | 120700 | 66306657550 | 47400 | 47350 | 47400 | 47350 | 190 |
| 443 | 20231019 | 120600 | 66297654050 | 47350 | 47200 | 47350 | 47200 | 2086 |
| 444 | 20231019 | 120500 | 66199116550 | 47200 | 47350 | 47350 | 47200 | 4044 |
| 445 | 20231019 | 120400 | 66007959250 | 47350 | 47450 | 47450 | 47350 | 8216 |
| 446 | 20231019 | 120300 | 65618557550 | 47400 | 47500 | 47500 | 47400 | 1293 |
| 447 | 20231019 | 120200 | 65557210800 | 47500 | 47450 | 47500 | 47400 | 456 |
| 448 | 20231019 | 120100 | 65535587600 | 47450 | 47500 | 47550 | 47400 | 4420 |
| 449 | 20231019 | 120000 | 65325706000 | 47500 | 47450 | 47550 | 47400 | 989 |
| 450 | 20231019 | 115900 | 65278730500 | 47450 | 47550 | 47600 | 47400 | 5108 |
| 451 | 20231019 | 115800 | 65036297650 | 47550 | 47500 | 47600 | 47500 | 1132 |
| 452 | 20231019 | 115700 | 64982477200 | 47500 | 47550 | 47600 | 47450 | 2999 |
| 453 | 20231019 | 115600 | 64840009100 | 47550 | 47650 | 47650 | 47550 | 2788 |
| 454 | 20231019 | 115500 | 64707288500 | 47650 | 47650 | 47700 | 47600 | 2662 |
| 455 | 20231019 | 115400 | 64580460700 | 47650 | 47800 | 47800 | 47650 | 1056 |
| 456 | 20231019 | 115300 | 64530079700 | 47800 | 47800 | 47850 | 47750 | 1498 |
| 457 | 20231019 | 115200 | 64458497250 | 47800 | 47750 | 47800 | 47700 | 804 |
| 458 | 20231019 | 115100 | 64420080450 | 47750 | 47700 | 47750 | 47650 | 1873 |
| 459 | 20231019 | 115000 | 64330744600 | 47700 | 47850 | 47850 | 47700 | 1867 |
| 460 | 20231019 | 114900 | 64241551600 | 47850 | 47850 | 47900 | 47750 | 6575 |
| 461 | 20231019 | 114800 | 63926981050 | 47850 | 47850 | 47900 | 47750 | 2398 |
| 462 | 20231019 | 114700 | 63812275600 | 47850 | 47850 | 47950 | 47750 | 6809 |
| 463 | 20231019 | 114600 | 63486323150 | 47850 | 47700 | 47850 | 47700 | 1964 |
| 464 | 20231019 | 114500 | 63392443250 | 47700 | 47650 | 47700 | 47600 | 2101 |
| 465 | 20231019 | 114400 | 63292307800 | 47600 | 47650 | 47700 | 47600 | 2881 |
| 466 | 20231019 | 114300 | 63155083350 | 47650 | 47700 | 47700 | 47600 | 2190 |
| 467 | 20231019 | 114200 | 63050736650 | 47700 | 47750 | 47750 | 47650 | 2360 |
| 468 | 20231019 | 114100 | 62938153400 | 47750 | 47750 | 47800 | 47700 | 2878 |
| 469 | 20231019 | 114000 | 62800702450 | 47750 | 47800 | 47850 | 47650 | 8190 |
| 470 | 20231019 | 113900 | 62409567300 | 47750 | 47600 | 47800 | 47550 | 4547 |
| 471 | 20231019 | 113800 | 62192718400 | 47600 | 47600 | 47600 | 47550 | 1934 |
| 472 | 20231019 | 113700 | 62100709950 | 47600 | 47450 | 47600 | 47450 | 1681 |
| 473 | 20231019 | 113600 | 62020753350 | 47450 | 47450 | 47500 | 47400 | 1256 |
| 474 | 20231019 | 113500 | 61961174900 | 47450 | 47650 | 47650 | 47450 | 5217 |
| 475 | 20231019 | 113400 | 61712986450 | 47650 | 47700 | 47700 | 47450 | 3360 |
| 476 | 20231019 | 113300 | 61553090300 | 47700 | 47400 | 47750 | 47350 | 10292 |
| 477 | 20231019 | 113200 | 61063332800 | 47350 | 47450 | 47450 | 47350 | 1444 |
| 478 | 20231019 | 113100 | 60994899250 | 47450 | 47450 | 47450 | 47400 | 492 |
| 479 | 20231019 | 113000 | 60971569000 | 47400 | 47450 | 47450 | 47350 | 891 |
| 480 | 20231019 | 112900 | 60929327850 | 47400 | 47450 | 47450 | 47400 | 778 |
| 481 | 20231019 | 112800 | 60892448750 | 47450 | 47400 | 47450 | 47400 | 1217 |
| 482 | 20231019 | 112700 | 60834706800 | 47400 | 47250 | 47500 | 47250 | 2885 |
| 483 | 20231019 | 112600 | 60697966200 | 47250 | 47250 | 47350 | 47250 | 883 |
| 484 | 20231019 | 112500 | 60656206550 | 47250 | 47250 | 47300 | 47200 | 1801 |
| 485 | 20231019 | 112400 | 60571068850 | 47250 | 47200 | 47300 | 47150 | 739 |
| 486 | 20231019 | 112300 | 60536170450 | 47200 | 47150 | 47200 | 47100 | 970 |
| 487 | 20231019 | 112200 | 60490434250 | 47100 | 47150 | 47150 | 47100 | 1557 |
| 488 | 20231019 | 112100 | 60417056850 | 47150 | 47250 | 47250 | 47150 | 1249 |
| 489 | 20231019 | 112000 | 60358152150 | 47250 | 47200 | 47250 | 47150 | 1452 |
| 490 | 20231019 | 111900 | 60289592950 | 47200 | 47250 | 47250 | 47200 | 756 |
| 491 | 20231019 | 111800 | 60253900900 | 47250 | 47350 | 47350 | 47250 | 960 |
| 492 | 20231019 | 111700 | 60208505950 | 47300 | 47350 | 47400 | 47300 | 4068 |
| 493 | 20231019 | 111600 | 60015886100 | 47350 | 47400 | 47450 | 47350 | 1674 |
| 494 | 20231019 | 111500 | 59936555400 | 47400 | 47300 | 47500 | 47300 | 4431 |
| 495 | 20231019 | 111400 | 59726457750 | 47250 | 47200 | 47300 | 47200 | 1263 |
| 496 | 20231019 | 111300 | 59666791450 | 47250 | 47300 | 47300 | 47250 | 1508 |
| 497 | 20231019 | 111200 | 59595503150 | 47300 | 47350 | 47400 | 47300 | 1287 |
| 498 | 20231019 | 111100 | 59534584550 | 47350 | 47300 | 47400 | 47300 | 1943 |
| 499 | 20231019 | 111000 | 59442618900 | 47300 | 47300 | 47300 | 47250 | 383 |
| 500 | 20231019 | 110900 | 59424508100 | 47300 | 47150 | 47300 | 47100 | 923 |
| 501 | 20231019 | 110800 | 59380904750 | 47200 | 47150 | 47200 | 47150 | 1434 |
| 502 | 20231019 | 110700 | 59313243150 | 47200 | 47400 | 47400 | 47150 | 2636 |
| 503 | 20231019 | 110600 | 59188678400 | 47350 | 47200 | 47400 | 47200 | 2273 |
| 504 | 20231019 | 110500 | 59081147300 | 47150 | 47150 | 47200 | 47150 | 837 |
| 505 | 20231019 | 110400 | 59041655000 | 47150 | 47100 | 47150 | 47050 | 1583 |
| 506 | 20231019 | 110300 | 58967094500 | 47100 | 47100 | 47100 | 47050 | 1429 |
| 507 | 20231019 | 110200 | 58899822200 | 47100 | 47050 | 47100 | 47000 | 2478 |
| 508 | 20231019 | 110100 | 58783228600 | 47050 | 46850 | 47050 | 46850 | 584 |
| 509 | 20231019 | 110000 | 58755797550 | 46850 | 46850 | 46900 | 46800 | 3873 |
| 510 | 20231019 | 105900 | 58574324150 | 46850 | 46950 | 47000 | 46850 | 4770 |
| 511 | 20231019 | 105800 | 58350569850 | 47000 | 47200 | 47200 | 46900 | 4267 |
| 512 | 20231019 | 105700 | 58149827150 | 47200 | 47300 | 47300 | 47100 | 2988 |
| 513 | 20231019 | 105600 | 58008783050 | 47300 | 47300 | 47300 | 47200 | 683 |
| 514 | 20231019 | 105500 | 57976518950 | 47250 | 47300 | 47300 | 47200 | 1106 |
| 515 | 20231019 | 105400 | 57924257950 | 47250 | 47450 | 47450 | 47250 | 976 |
| 516 | 20231019 | 105300 | 57878023400 | 47450 | 47300 | 47500 | 47250 | 1532 |
| 517 | 20231019 | 105200 | 57805367150 | 47300 | 47250 | 47300 | 47200 | 1339 |
| 518 | 20231019 | 105100 | 57742122650 | 47300 | 47500 | 47550 | 47250 | 4366 |
| 519 | 20231019 | 105000 | 57535110900 | 47500 | 47550 | 47550 | 47450 | 2422 |
| 520 | 20231019 | 104900 | 57420052400 | 47500 | 47450 | 47550 | 47450 | 1545 |
| 521 | 20231019 | 104800 | 57346667500 | 47450 | 47400 | 47450 | 47400 | 1541 |
| 522 | 20231019 | 104700 | 57273572800 | 47400 | 47350 | 47450 | 47350 | 3710 |
| 523 | 20231019 | 104600 | 57097776250 | 47300 | 47350 | 47350 | 47300 | 1222 |
| 524 | 20231019 | 104500 | 57039925100 | 47350 | 47100 | 47350 | 47100 | 5624 |
| 525 | 20231019 | 104400 | 56774398900 | 47100 | 47100 | 47200 | 47050 | 3081 |
| 526 | 20231019 | 104300 | 56629269900 | 47100 | 47050 | 47200 | 46850 | 7645 |
| 527 | 20231019 | 104200 | 56270062100 | 47050 | 47150 | 47200 | 47000 | 3063 |
| 528 | 20231019 | 104100 | 56125823100 | 47200 | 47200 | 47250 | 47150 | 2551 |
| 529 | 20231019 | 104000 | 56005433000 | 47250 | 47200 | 47250 | 47150 | 1623 |
| 530 | 20231019 | 103900 | 55928814900 | 47200 | 47100 | 47200 | 47100 | 1532 |
| 531 | 20231019 | 103800 | 55856529050 | 47100 | 47300 | 47300 | 47000 | 11935 |
| 532 | 20231019 | 103700 | 55293934850 | 47300 | 47400 | 47400 | 47250 | 4263 |
| 533 | 20231019 | 103600 | 55092231200 | 47400 | 47450 | 47500 | 47350 | 3198 |
| 534 | 20231019 | 103500 | 54940626700 | 47500 | 47600 | 47600 | 47500 | 1796 |
| 535 | 20231019 | 103400 | 54855260200 | 47550 | 47700 | 47700 | 47550 | 7755 |
| 536 | 20231019 | 103300 | 54485877400 | 47650 | 47650 | 47700 | 47600 | 3947 |
| 537 | 20231019 | 103200 | 54297809650 | 47650 | 47650 | 47650 | 47600 | 2292 |
| 538 | 20231019 | 103100 | 54188618950 | 47650 | 47500 | 47700 | 47500 | 9535 |
| 539 | 20231019 | 103000 | 53734513950 | 47500 | 47450 | 47550 | 47450 | 4482 |
| 540 | 20231019 | 102900 | 53521682950 | 47450 | 47300 | 47450 | 47300 | 1793 |
| 541 | 20231019 | 102800 | 53436782850 | 47250 | 47350 | 47400 | 47250 | 4350 |
| 542 | 20231019 | 102700 | 53231125050 | 47350 | 47400 | 47500 | 47350 | 5691 |
| 543 | 20231019 | 102600 | 52961262550 | 47400 | 47600 | 47650 | 47350 | 10573 |
| 544 | 20231019 | 102500 | 52458485450 | 47650 | 47350 | 47650 | 47350 | 8377 |
| 545 | 20231019 | 102400 | 52060451900 | 47350 | 47350 | 47450 | 47250 | 6350 |
| 546 | 20231019 | 102300 | 51759716550 | 47400 | 47150 | 47400 | 47150 | 3777 |
| 547 | 20231019 | 102200 | 51581113000 | 47200 | 47100 | 47200 | 47100 | 3206 |
| 548 | 20231019 | 102100 | 51429968100 | 47150 | 47150 | 47200 | 47100 | 2443 |
| 549 | 20231019 | 102000 | 51314792500 | 47200 | 47150 | 47250 | 47100 | 5395 |
| 550 | 20231019 | 101900 | 51060215650 | 47150 | 47000 | 47200 | 46950 | 6006 |
| 551 | 20231019 | 101800 | 50777365150 | 46950 | 46900 | 47000 | 46900 | 3648 |
| 552 | 20231019 | 101700 | 50606146000 | 46900 | 46850 | 46950 | 46850 | 4990 |
| 553 | 20231019 | 101600 | 50372088350 | 46900 | 46900 | 46950 | 46850 | 2952 |
| 554 | 20231019 | 101500 | 50233652700 | 46850 | 46850 | 46950 | 46800 | 4762 |
| 555 | 20231019 | 101400 | 50010365350 | 46850 | 46850 | 46900 | 46800 | 3629 |
| 556 | 20231019 | 101300 | 49840501200 | 46850 | 46850 | 46900 | 46800 | 3029 |
| 557 | 20231019 | 101200 | 49698575450 | 46850 | 46950 | 46950 | 46850 | 3522 |
| 558 | 20231019 | 101100 | 49533422250 | 46900 | 46900 | 46950 | 46850 | 3264 |
| 559 | 20231019 | 101000 | 49380335800 | 46900 | 46800 | 46950 | 46800 | 8683 |
| 560 | 20231019 | 100900 | 48973174550 | 46850 | 46800 | 46900 | 46750 | 6386 |
| 561 | 20231019 | 100800 | 48674068200 | 46800 | 46800 | 46850 | 46550 | 7913 |
| 562 | 20231019 | 100700 | 48304294150 | 46850 | 46600 | 46850 | 46400 | 16483 |
| 563 | 20231019 | 100600 | 47536794200 | 46600 | 46700 | 46700 | 46500 | 7760 |
| 564 | 20231019 | 100500 | 47174869300 | 46650 | 46450 | 46700 | 46400 | 10013 |
| 565 | 20231019 | 100400 | 46709031650 | 46450 | 46550 | 46600 | 46350 | 23944 |
| 566 | 20231019 | 100300 | 45596947000 | 46550 | 46650 | 46850 | 46550 | 16798 |
| 567 | 20231019 | 100200 | 44813104350 | 46650 | 46700 | 46800 | 46600 | 14677 |
| 568 | 20231019 | 100100 | 44128024800 | 46750 | 46850 | 46850 | 46700 | 4919 |
| 569 | 20231019 | 100000 | 43897817700 | 46800 | 46850 | 46850 | 46700 | 14327 |
| 570 | 20231019 | 095900 | 43227829000 | 46850 | 46950 | 47000 | 46800 | 11418 |
| 571 | 20231019 | 095800 | 42692763150 | 46950 | 47250 | 47300 | 46850 | 18657 |
| 572 | 20231019 | 095700 | 41815477850 | 47250 | 47300 | 47300 | 47200 | 3512 |
| 573 | 20231019 | 095600 | 41649486850 | 47250 | 47150 | 47300 | 47100 | 4532 |
| 574 | 20231019 | 095500 | 41435714250 | 47150 | 47150 | 47200 | 47000 | 5986 |
| 575 | 20231019 | 095400 | 41153818100 | 47150 | 47150 | 47200 | 47050 | 8316 |
| 576 | 20231019 | 095300 | 40761995300 | 47150 | 46900 | 47300 | 46850 | 33478 |
| 577 | 20231019 | 095200 | 39187980650 | 46900 | 47200 | 47400 | 46800 | 62195 |
| 578 | 20231019 | 095100 | 36263763650 | 47250 | 47550 | 47600 | 47000 | 60424 |
| 579 | 20231019 | 095000 | 33411539550 | 47550 | 47550 | 47600 | 47550 | 1453 |
| 580 | 20231019 | 094900 | 33342410450 | 47550 | 47600 | 47600 | 47550 | 1204 |
| 581 | 20231019 | 094800 | 33285132650 | 47600 | 47600 | 47650 | 47550 | 2598 |
| 582 | 20231019 | 094700 | 33161465200 | 47600 | 47600 | 47650 | 47550 | 3513 |
| 583 | 20231019 | 094600 | 32994354750 | 47600 | 47650 | 47650 | 47550 | 2455 |
| 584 | 20231019 | 094500 | 32877502450 | 47600 | 47650 | 47700 | 47600 | 3627 |
| 585 | 20231019 | 094400 | 32704656600 | 47650 | 47650 | 47700 | 47600 | 3521 |
| 586 | 20231019 | 094300 | 32536921700 | 47700 | 47750 | 47750 | 47600 | 3534 |
| 587 | 20231019 | 094200 | 32368400300 | 47700 | 47750 | 47800 | 47700 | 1739 |
| 588 | 20231019 | 094100 | 32285369500 | 47750 | 47700 | 47800 | 47700 | 3995 |
| 589 | 20231019 | 094000 | 32094632400 | 47700 | 47700 | 47750 | 47550 | 3926 |
| 590 | 20231019 | 093900 | 31907493500 | 47650 | 47500 | 47700 | 47450 | 10381 |
| 591 | 20231019 | 093800 | 31413663700 | 47500 | 47500 | 47600 | 47450 | 3924 |
| 592 | 20231019 | 093700 | 31227169400 | 47550 | 47250 | 47600 | 47250 | 7609 |
| 593 | 20231019 | 093600 | 30866508650 | 47300 | 47500 | 47500 | 47250 | 18334 |
| 594 | 20231019 | 093500 | 29997966000 | 47450 | 47550 | 47600 | 47400 | 11150 |
| 595 | 20231019 | 093400 | 29468479200 | 47550 | 47550 | 47600 | 47500 | 8344 |
| 596 | 20231019 | 093300 | 29071745200 | 47550 | 47550 | 47700 | 47550 | 7495 |
| 597 | 20231019 | 093200 | 28714994000 | 47550 | 47750 | 47750 | 47550 | 10018 |
| 598 | 20231019 | 093100 | 28237895400 | 47700 | 47800 | 47800 | 47700 | 3329 |
| 599 | 20231019 | 093000 | 28078968150 | 47800 | 47850 | 47850 | 47750 | 2888 |
| 600 | 20231019 | 092900 | 27940934850 | 47800 | 47750 | 47900 | 47750 | 5120 |
| 601 | 20231019 | 092800 | 27696159700 | 47750 | 47800 | 47850 | 47750 | 4413 |
| 602 | 20231019 | 092700 | 27485289550 | 47850 | 48000 | 48000 | 47750 | 5077 |
| 603 | 20231019 | 092600 | 27242262900 | 47950 | 47850 | 48050 | 47650 | 11496 |
| 604 | 20231019 | 092500 | 26691072350 | 47700 | 47700 | 47900 | 47600 | 6659 |
| 605 | 20231019 | 092400 | 26373379550 | 47700 | 47500 | 47800 | 47400 | 11564 |
| 606 | 20231019 | 092300 | 25822769900 | 47500 | 47550 | 47550 | 47300 | 12140 |
| 607 | 20231019 | 092200 | 25247036300 | 47500 | 47650 | 47700 | 47450 | 21561 |
| 608 | 20231019 | 092100 | 24222031800 | 47700 | 47900 | 47950 | 47600 | 12349 |
| 609 | 20231019 | 092000 | 23632435250 | 47950 | 47950 | 48000 | 47850 | 6331 |
| 610 | 20231019 | 091900 | 23328840150 | 48000 | 47850 | 48050 | 47850 | 10894 |
| 611 | 20231019 | 091800 | 22806330150 | 47850 | 47850 | 47900 | 47750 | 5190 |
| 612 | 20231019 | 091700 | 22558216850 | 47850 | 47900 | 47950 | 47700 | 9384 |
| 613 | 20231019 | 091600 | 22109248750 | 47850 | 47750 | 47900 | 47600 | 11012 |
| 614 | 20231019 | 091500 | 21583615850 | 47700 | 47600 | 47800 | 47550 | 7480 |
| 615 | 20231019 | 091400 | 21227290350 | 47600 | 47850 | 47850 | 47500 | 18848 |
| 616 | 20231019 | 091300 | 20329995250 | 47800 | 47750 | 47950 | 47600 | 9182 |
| 617 | 20231019 | 091200 | 19891555150 | 47750 | 48000 | 48200 | 47650 | 21455 |
| 618 | 20231019 | 091100 | 18862344400 | 48000 | 48000 | 48150 | 47850 | 14446 |
| 619 | 20231019 | 091000 | 18168946050 | 47900 | 47750 | 48050 | 47550 | 24992 |
| 620 | 20231019 | 090900 | 16974311500 | 47750 | 47550 | 47850 | 47500 | 22266 |
| 621 | 20231019 | 090800 | 15911465400 | 47550 | 47800 | 47900 | 47250 | 36777 |
| 622 | 20231019 | 090700 | 14165878850 | 47700 | 48000 | 48050 | 47500 | 23415 |
| 623 | 20231019 | 090600 | 13049419500 | 48000 | 47600 | 48250 | 47500 | 26093 |
| 624 | 20231019 | 090500 | 11798890000 | 47600 | 48000 | 48150 | 47300 | 39438 |
| 625 | 20231019 | 090400 | 9916950050 | 48000 | 48150 | 48350 | 47850 | 22769 |
| 626 | 20231019 | 090300 | 8822420500 | 48100 | 48550 | 48600 | 47750 | 33790 |
| 627 | 20231019 | 090200 | 7195867800 | 48650 | 48450 | 49000 | 48350 | 25562 |
| 628 | 20231019 | 090100 | 5953864150 | 48450 | 48400 | 49500 | 48250 | 30151 |
| 629 | 20231019 | 090000 | 4482762350 | 48300 | 47400 | 48500 | 47200 | 93601 |