34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 3 | 20231019 | 192900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20231019 | 192800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20231019 | 192700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20231019 | 192600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20231019 | 192500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20231019 | 192400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20231019 | 192300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20231019 | 192200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20231019 | 192100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20231019 | 192000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20231019 | 191900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20231019 | 191800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20231019 | 191700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20231019 | 191600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20231019 | 191500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20231019 | 191400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20231019 | 191300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20231019 | 191200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20231019 | 191100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20231019 | 191000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20231019 | 190900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20231019 | 190800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20231019 | 190700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20231019 | 190600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20231019 | 190500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20231019 | 190400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20231019 | 190300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20231019 | 190200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20231019 | 190100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20231019 | 190000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 33 | 20231019 | 185900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20231019 | 185800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20231019 | 185700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20231019 | 185600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20231019 | 185500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20231019 | 185400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20231019 | 185300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20231019 | 185200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20231019 | 185100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20231019 | 185000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20231019 | 184900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20231019 | 184800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20231019 | 184700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20231019 | 184600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20231019 | 184500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20231019 | 184400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20231019 | 184300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20231019 | 184200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20231019 | 184100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20231019 | 184000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20231019 | 183900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20231019 | 183800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20231019 | 183700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20231019 | 183600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20231019 | 183500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20231019 | 183400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20231019 | 183300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20231019 | 183200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20231019 | 183100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20231019 | 183000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 63 | 20231019 | 182900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20231019 | 182800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20231019 | 182700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20231019 | 182600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20231019 | 182500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20231019 | 182400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20231019 | 182300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20231019 | 182200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20231019 | 182100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20231019 | 182000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20231019 | 181900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20231019 | 181800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20231019 | 181700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20231019 | 181600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20231019 | 181500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20231019 | 181400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20231019 | 181300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20231019 | 181200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20231019 | 181100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20231019 | 181000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20231019 | 180900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20231019 | 180800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20231019 | 180700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20231019 | 180600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20231019 | 180500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20231019 | 180400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20231019 | 180300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20231019 | 180200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20231019 | 180100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20231019 | 180000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 93 | 20231019 | 175900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20231019 | 175800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20231019 | 175700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20231019 | 175600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20231019 | 175500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20231019 | 175400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20231019 | 175300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20231019 | 175200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20231019 | 175100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20231019 | 175000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20231019 | 174900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20231019 | 174800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20231019 | 174700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20231019 | 174600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20231019 | 174500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20231019 | 174400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20231019 | 174300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20231019 | 174200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20231019 | 174100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20231019 | 174000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20231019 | 173900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20231019 | 173800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20231019 | 173700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20231019 | 173600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20231019 | 173500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20231019 | 173400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20231019 | 173300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20231019 | 173200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20231019 | 173100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20231019 | 173000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 123 | 20231019 | 172900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20231019 | 172800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20231019 | 172700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20231019 | 172600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20231019 | 172500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20231019 | 172400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20231019 | 172300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20231019 | 172200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20231019 | 172100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20231019 | 172000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20231019 | 171900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20231019 | 171800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20231019 | 171700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20231019 | 171600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20231019 | 171500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20231019 | 171400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20231019 | 171300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20231019 | 171200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20231019 | 171100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20231019 | 171000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20231019 | 170900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20231019 | 170800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20231019 | 170700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20231019 | 170600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20231019 | 170500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20231019 | 170400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20231019 | 170300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20231019 | 170200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20231019 | 170100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20231019 | 170000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 153 | 20231019 | 165900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20231019 | 165800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20231019 | 165700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20231019 | 165600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20231019 | 165500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20231019 | 165400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20231019 | 165300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20231019 | 165200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20231019 | 165100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20231019 | 165000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20231019 | 164900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20231019 | 164800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20231019 | 164700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20231019 | 164600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20231019 | 164500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20231019 | 164400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20231019 | 164300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20231019 | 164200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20231019 | 164100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20231019 | 164000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20231019 | 163900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20231019 | 163800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20231019 | 163700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20231019 | 163600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20231019 | 163500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20231019 | 163400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20231019 | 163300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20231019 | 163200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20231019 | 163100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20231019 | 163000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 183 | 20231019 | 162900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20231019 | 162800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20231019 | 162700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20231019 | 162600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20231019 | 162500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20231019 | 162400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20231019 | 162300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20231019 | 162200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20231019 | 162100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20231019 | 162000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20231019 | 161900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20231019 | 161800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20231019 | 161700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20231019 | 161600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20231019 | 161500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20231019 | 161400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20231019 | 161300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20231019 | 161200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20231019 | 161100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20231019 | 161000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20231019 | 160900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20231019 | 160800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20231019 | 160700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20231019 | 160600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20231019 | 160500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20231019 | 160400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20231019 | 160300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20231019 | 160200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20231019 | 160100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20231019 | 160000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 25603 |
| 213 | 20231019 | 155900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20231019 | 155800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20231019 | 155700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20231019 | 155600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20231019 | 155500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20231019 | 155400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20231019 | 155300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20231019 | 155200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20231019 | 155100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20231019 | 155000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20231019 | 154900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20231019 | 154800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20231019 | 154700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20231019 | 154600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20231019 | 154500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20231019 | 154400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20231019 | 154300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20231019 | 154200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20231019 | 154100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20231019 | 154000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20231019 | 153900 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20231019 | 153800 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20231019 | 153700 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20231019 | 153600 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20231019 | 153500 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20231019 | 153400 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20231019 | 153300 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20231019 | 153200 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20231019 | 153100 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20231019 | 153000 | 33744392200 | 24800 | 24800 | 24800 | 24800 | 51206 |
| 243 | 20231019 | 152900 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20231019 | 152800 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20231019 | 152700 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20231019 | 152600 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20231019 | 152500 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20231019 | 152400 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20231019 | 152300 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20231019 | 152200 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20231019 | 152100 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20231019 | 152000 | 33109437800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20231019 | 151900 | 33109437800 | 24900 | 24800 | 24900 | 24800 | 7017 |
| 254 | 20231019 | 151800 | 32934943700 | 24850 | 24850 | 24900 | 24800 | 1238 |
| 255 | 20231019 | 151700 | 32904199050 | 24850 | 24800 | 24850 | 24750 | 10641 |
| 256 | 20231019 | 151600 | 32640223900 | 24750 | 24750 | 24800 | 24750 | 2408 |
| 257 | 20231019 | 151500 | 32580598950 | 24750 | 24750 | 24800 | 24750 | 6276 |
| 258 | 20231019 | 151400 | 32425002600 | 24800 | 24800 | 24800 | 24750 | 747 |
| 259 | 20231019 | 151300 | 32406495700 | 24750 | 24750 | 24850 | 24700 | 7966 |
| 260 | 20231019 | 151200 | 32209041350 | 24750 | 24800 | 24800 | 24700 | 4844 |
| 261 | 20231019 | 151100 | 32089138850 | 24800 | 24800 | 24800 | 24750 | 698 |
| 262 | 20231019 | 151000 | 32071849300 | 24750 | 24750 | 24800 | 24750 | 2888 |
| 263 | 20231019 | 150900 | 32000333250 | 24750 | 24750 | 24800 | 24750 | 3263 |
| 264 | 20231019 | 150800 | 31919508750 | 24750 | 24800 | 24800 | 24750 | 2791 |
| 265 | 20231019 | 150700 | 31850406700 | 24800 | 24850 | 24850 | 24800 | 7069 |
| 266 | 20231019 | 150600 | 31675070850 | 24800 | 24800 | 24850 | 24800 | 753 |
| 267 | 20231019 | 150500 | 31656378000 | 24800 | 24850 | 24850 | 24800 | 2912 |
| 268 | 20231019 | 150400 | 31584104950 | 24850 | 24850 | 24850 | 24800 | 846 |
| 269 | 20231019 | 150300 | 31563093500 | 24800 | 24800 | 24850 | 24800 | 739 |
| 270 | 20231019 | 150200 | 31544753950 | 24850 | 24800 | 24850 | 24800 | 3179 |
| 271 | 20231019 | 150100 | 31465814400 | 24850 | 24850 | 24900 | 24800 | 6782 |
| 272 | 20231019 | 150000 | 31297190300 | 24900 | 24900 | 24900 | 24850 | 1026 |
| 273 | 20231019 | 145900 | 31271648600 | 24850 | 24850 | 24900 | 24850 | 962 |
| 274 | 20231019 | 145800 | 31247715750 | 24850 | 24850 | 24900 | 24800 | 3622 |
| 275 | 20231019 | 145700 | 31157709500 | 24800 | 24800 | 24850 | 24750 | 1554 |
| 276 | 20231019 | 145600 | 31119150950 | 24800 | 24750 | 24800 | 24750 | 3236 |
| 277 | 20231019 | 145500 | 31038916750 | 24800 | 24750 | 24850 | 24750 | 4483 |
| 278 | 20231019 | 145400 | 30927762400 | 24750 | 24800 | 24850 | 24750 | 1750 |
| 279 | 20231019 | 145300 | 30884367200 | 24850 | 24800 | 24850 | 24800 | 2858 |
| 280 | 20231019 | 145200 | 30813473650 | 24800 | 24800 | 24800 | 24750 | 1491 |
| 281 | 20231019 | 145100 | 30776520150 | 24800 | 24750 | 24800 | 24700 | 6611 |
| 282 | 20231019 | 145000 | 30612859300 | 24750 | 24750 | 24750 | 24700 | 1591 |
| 283 | 20231019 | 144900 | 30573560600 | 24700 | 24650 | 24700 | 24650 | 19462 |
| 284 | 20231019 | 144800 | 30092995400 | 24650 | 24600 | 24700 | 24600 | 2562 |
| 285 | 20231019 | 144700 | 30029903050 | 24600 | 24600 | 24700 | 24600 | 4636 |
| 286 | 20231019 | 144600 | 29915666200 | 24600 | 24600 | 24650 | 24550 | 5088 |
| 287 | 20231019 | 144500 | 29790400050 | 24600 | 24550 | 24600 | 24550 | 20472 |
| 288 | 20231019 | 144400 | 29287535900 | 24600 | 24600 | 24600 | 24550 | 4413 |
| 289 | 20231019 | 144300 | 29179068400 | 24600 | 24600 | 24650 | 24550 | 9129 |
| 290 | 20231019 | 144200 | 28954548200 | 24650 | 24700 | 24700 | 24600 | 3832 |
| 291 | 20231019 | 144100 | 28860102750 | 24650 | 24650 | 24700 | 24650 | 1367 |
| 292 | 20231019 | 144000 | 28826404050 | 24650 | 24650 | 24700 | 24650 | 1120 |
| 293 | 20231019 | 143900 | 28798793250 | 24650 | 24650 | 24700 | 24650 | 915 |
| 294 | 20231019 | 143800 | 28776237950 | 24650 | 24650 | 24700 | 24650 | 1412 |
| 295 | 20231019 | 143700 | 28741421700 | 24650 | 24650 | 24700 | 24650 | 3828 |
| 296 | 20231019 | 143600 | 28647015850 | 24700 | 24650 | 24700 | 24600 | 6147 |
| 297 | 20231019 | 143500 | 28495553750 | 24600 | 24600 | 24650 | 24600 | 1648 |
| 298 | 20231019 | 143400 | 28454995300 | 24650 | 24600 | 24700 | 24550 | 8479 |
| 299 | 20231019 | 143300 | 28246086800 | 24600 | 24650 | 24700 | 24600 | 12550 |
| 300 | 20231019 | 143200 | 27937221650 | 24650 | 24650 | 24700 | 24600 | 13947 |
| 301 | 20231019 | 143100 | 27593432850 | 24650 | 24750 | 24800 | 24650 | 31646 |
| 302 | 20231019 | 143000 | 26811286300 | 24800 | 24800 | 24800 | 24750 | 1123 |
| 303 | 20231019 | 142900 | 26783484900 | 24750 | 24750 | 24800 | 24750 | 427 |
| 304 | 20231019 | 142800 | 26772913400 | 24800 | 24750 | 24800 | 24750 | 3507 |
| 305 | 20231019 | 142700 | 26686083000 | 24800 | 24800 | 24800 | 24750 | 6822 |
| 306 | 20231019 | 142600 | 26516898750 | 24800 | 24800 | 24850 | 24800 | 6988 |
| 307 | 20231019 | 142500 | 26343596150 | 24800 | 24800 | 24850 | 24800 | 562 |
| 308 | 20231019 | 142400 | 26329657450 | 24800 | 24800 | 24850 | 24800 | 435 |
| 309 | 20231019 | 142300 | 26318868200 | 24800 | 24800 | 24850 | 24800 | 1369 |
| 310 | 20231019 | 142200 | 26284876450 | 24800 | 24800 | 24850 | 24800 | 451 |
| 311 | 20231019 | 142100 | 26273689100 | 24800 | 24850 | 24850 | 24800 | 1090 |
| 312 | 20231019 | 142000 | 26246630650 | 24800 | 24850 | 24900 | 24800 | 5633 |
| 313 | 20231019 | 141900 | 26106648300 | 24850 | 24850 | 24900 | 24850 | 867 |
| 314 | 20231019 | 141800 | 26085100650 | 24850 | 24900 | 24900 | 24850 | 2095 |
| 315 | 20231019 | 141700 | 26033034150 | 24900 | 24850 | 24900 | 24850 | 102 |
| 316 | 20231019 | 141600 | 26030498450 | 24850 | 24850 | 24900 | 24850 | 972 |
| 317 | 20231019 | 141500 | 26006325650 | 24850 | 24900 | 24900 | 24850 | 1236 |
| 318 | 20231019 | 141400 | 25975603150 | 24850 | 24850 | 24900 | 24850 | 991 |
| 319 | 20231019 | 141300 | 25950976200 | 24850 | 24850 | 24900 | 24850 | 603 |
| 320 | 20231019 | 141200 | 25935968100 | 24900 | 24900 | 24900 | 24900 | 1935 |
| 321 | 20231019 | 141100 | 25887786600 | 24900 | 24900 | 24950 | 24850 | 796 |
| 322 | 20231019 | 141000 | 25867967650 | 24900 | 24850 | 24900 | 24850 | 1349 |
| 323 | 20231019 | 140900 | 25834389700 | 24850 | 24900 | 24900 | 24850 | 839 |
| 324 | 20231019 | 140800 | 25813508300 | 24900 | 24850 | 24900 | 24850 | 127 |
| 325 | 20231019 | 140700 | 25810348400 | 24900 | 24900 | 24900 | 24850 | 298 |
| 326 | 20231019 | 140600 | 25802941600 | 24850 | 24850 | 24900 | 24850 | 493 |
| 327 | 20231019 | 140500 | 25790686800 | 24900 | 24900 | 24900 | 24850 | 282 |
| 328 | 20231019 | 140400 | 25783673600 | 24900 | 24850 | 24900 | 24850 | 170 |
| 329 | 20231019 | 140300 | 25779446350 | 24850 | 24850 | 24900 | 24850 | 870 |
| 330 | 20231019 | 140200 | 25757814050 | 24850 | 24850 | 24900 | 24850 | 773 |
| 331 | 20231019 | 140100 | 25738593150 | 24850 | 24850 | 24900 | 24850 | 320 |
| 332 | 20231019 | 140000 | 25730636100 | 24850 | 24900 | 24900 | 24850 | 442 |
| 333 | 20231019 | 135900 | 25719634950 | 24850 | 24850 | 24900 | 24850 | 672 |
| 334 | 20231019 | 135800 | 25702931600 | 24850 | 24800 | 24900 | 24750 | 1930 |
| 335 | 20231019 | 135700 | 25655010700 | 24800 | 24800 | 24850 | 24750 | 1911 |
| 336 | 20231019 | 135600 | 25607616950 | 24800 | 24800 | 24850 | 24800 | 1987 |
| 337 | 20231019 | 135500 | 25558332700 | 24800 | 24850 | 24850 | 24800 | 5839 |
| 338 | 20231019 | 135400 | 25413300200 | 24850 | 24850 | 24900 | 24850 | 1085 |
| 339 | 20231019 | 135300 | 25386336000 | 24900 | 24850 | 24900 | 24850 | 263 |
| 340 | 20231019 | 135200 | 25379793550 | 24850 | 24900 | 24900 | 24850 | 621 |
| 341 | 20231019 | 135100 | 25364348300 | 24900 | 24900 | 24950 | 24850 | 1869 |
| 342 | 20231019 | 135000 | 25317807350 | 24950 | 24900 | 24950 | 24850 | 833 |
| 343 | 20231019 | 134900 | 25297068500 | 24900 | 24850 | 24900 | 24850 | 4221 |
| 344 | 20231019 | 134800 | 25191974100 | 24900 | 24800 | 24900 | 24750 | 6202 |
| 345 | 20231019 | 134700 | 25038048600 | 24800 | 24800 | 24800 | 24750 | 7136 |
| 346 | 20231019 | 134600 | 24861301950 | 24800 | 24750 | 24800 | 24750 | 3280 |
| 347 | 20231019 | 134500 | 24779968050 | 24800 | 24800 | 24800 | 24750 | 1488 |
| 348 | 20231019 | 134400 | 24743084900 | 24750 | 24800 | 24800 | 24750 | 3083 |
| 349 | 20231019 | 134300 | 24666630150 | 24750 | 24750 | 24800 | 24750 | 1453 |
| 350 | 20231019 | 134200 | 24630605350 | 24800 | 24800 | 24800 | 24750 | 1370 |
| 351 | 20231019 | 134100 | 24596685950 | 24750 | 24750 | 24850 | 24750 | 5345 |
| 352 | 20231019 | 134000 | 24464095500 | 24800 | 24750 | 24800 | 24750 | 1298 |
| 353 | 20231019 | 133900 | 24431950550 | 24750 | 24800 | 24800 | 24750 | 1039 |
| 354 | 20231019 | 133800 | 24406214700 | 24800 | 24750 | 24800 | 24750 | 1964 |
| 355 | 20231019 | 133700 | 24357554250 | 24750 | 24750 | 24800 | 24750 | 811 |
| 356 | 20231019 | 133600 | 24337473350 | 24800 | 24750 | 24800 | 24750 | 2516 |
| 357 | 20231019 | 133500 | 24275180400 | 24750 | 24750 | 24800 | 24750 | 995 |
| 358 | 20231019 | 133400 | 24250533350 | 24750 | 24800 | 24800 | 24750 | 1561 |
| 359 | 20231019 | 133300 | 24211854800 | 24800 | 24800 | 24800 | 24750 | 661 |
| 360 | 20231019 | 133200 | 24195470150 | 24800 | 24800 | 24800 | 24750 | 841 |
| 361 | 20231019 | 133100 | 24174647200 | 24800 | 24800 | 24850 | 24750 | 6155 |
| 362 | 20231019 | 133000 | 24022093250 | 24800 | 24750 | 24850 | 24750 | 3711 |
| 363 | 20231019 | 132900 | 23930090850 | 24800 | 24750 | 24850 | 24750 | 692 |
| 364 | 20231019 | 132800 | 23912931150 | 24800 | 24800 | 24850 | 24800 | 2659 |
| 365 | 20231019 | 132700 | 23846966300 | 24800 | 24800 | 24850 | 24800 | 1011 |
| 366 | 20231019 | 132600 | 23821892850 | 24800 | 24800 | 24850 | 24800 | 534 |
| 367 | 20231019 | 132500 | 23808648600 | 24800 | 24800 | 24850 | 24750 | 3942 |
| 368 | 20231019 | 132400 | 23710901000 | 24750 | 24750 | 24800 | 24750 | 3273 |
| 369 | 20231019 | 132300 | 23629750400 | 24700 | 24750 | 24850 | 24700 | 17812 |
| 370 | 20231019 | 132200 | 23189287750 | 24800 | 24800 | 24800 | 24750 | 4932 |
| 371 | 20231019 | 132100 | 23067111450 | 24800 | 24800 | 24850 | 24800 | 3829 |
| 372 | 20231019 | 132000 | 22972029500 | 24800 | 24800 | 24800 | 24700 | 13000 |
| 373 | 20231019 | 131900 | 22650216300 | 24800 | 24850 | 24850 | 24750 | 18069 |
| 374 | 20231019 | 131800 | 22202090600 | 24850 | 24850 | 24900 | 24800 | 7353 |
| 375 | 20231019 | 131700 | 22019394750 | 24850 | 24850 | 24900 | 24850 | 6816 |
| 376 | 20231019 | 131600 | 21850009350 | 24850 | 24950 | 24950 | 24850 | 21091 |
| 377 | 20231019 | 131500 | 21324483350 | 24950 | 25050 | 25050 | 24950 | 24838 |
| 378 | 20231019 | 131400 | 20703533650 | 25050 | 25000 | 25050 | 25000 | 694 |
| 379 | 20231019 | 131300 | 20686170500 | 25050 | 25000 | 25050 | 25000 | 584 |
| 380 | 20231019 | 131200 | 20671547550 | 25050 | 25100 | 25100 | 25000 | 26695 |
| 381 | 20231019 | 131100 | 20002440800 | 25100 | 25100 | 25150 | 25100 | 494 |
| 382 | 20231019 | 131000 | 19990038300 | 25150 | 25100 | 25150 | 25100 | 101 |
| 383 | 20231019 | 130900 | 19987501900 | 25100 | 25100 | 25150 | 25100 | 679 |
| 384 | 20231019 | 130800 | 19970448800 | 25100 | 25150 | 25150 | 25100 | 475 |
| 385 | 20231019 | 130700 | 19958518400 | 25150 | 25100 | 25150 | 25100 | 409 |
| 386 | 20231019 | 130600 | 19948233300 | 25100 | 25150 | 25150 | 25100 | 620 |
| 387 | 20231019 | 130500 | 19932648950 | 25150 | 25150 | 25150 | 25100 | 2291 |
| 388 | 20231019 | 130400 | 19875058100 | 25150 | 25100 | 25150 | 25100 | 159 |
| 389 | 20231019 | 130300 | 19871064000 | 25150 | 25150 | 25150 | 25100 | 581 |
| 390 | 20231019 | 130200 | 19856477400 | 25100 | 25150 | 25150 | 25100 | 230 |
| 391 | 20231019 | 130100 | 19850701550 | 25150 | 25150 | 25150 | 25100 | 357 |
| 392 | 20231019 | 130000 | 19841724900 | 25100 | 25100 | 25150 | 25100 | 1038 |
| 393 | 20231019 | 125900 | 19815633400 | 25150 | 25150 | 25150 | 25100 | 307 |
| 394 | 20231019 | 125800 | 19807915150 | 25100 | 25100 | 25150 | 25100 | 462 |
| 395 | 20231019 | 125700 | 19796314200 | 25100 | 25100 | 25150 | 25100 | 2731 |
| 396 | 20231019 | 125600 | 19727644150 | 25150 | 25100 | 25150 | 25100 | 1066 |
| 397 | 20231019 | 125500 | 19700876250 | 25100 | 25150 | 25150 | 25100 | 1307 |
| 398 | 20231019 | 125400 | 19668012800 | 25150 | 25100 | 25150 | 25100 | 300 |
| 399 | 20231019 | 125300 | 19660472000 | 25100 | 25150 | 25150 | 25100 | 1798 |
| 400 | 20231019 | 125200 | 19615273050 | 25200 | 25200 | 25200 | 25150 | 1640 |
| 401 | 20231019 | 125100 | 19574022850 | 25150 | 25200 | 25200 | 25150 | 979 |
| 402 | 20231019 | 125000 | 19549398000 | 25200 | 25200 | 25200 | 25150 | 1355 |
| 403 | 20231019 | 124900 | 19515285500 | 25200 | 25100 | 25200 | 25100 | 1314 |
| 404 | 20231019 | 124800 | 19482214250 | 25100 | 25100 | 25150 | 25100 | 570 |
| 405 | 20231019 | 124700 | 19467881600 | 25150 | 25100 | 25150 | 25100 | 3191 |
| 406 | 20231019 | 124600 | 19387785900 | 25100 | 25100 | 25100 | 25050 | 2740 |
| 407 | 20231019 | 124500 | 19319018350 | 25050 | 25050 | 25100 | 25050 | 641 |
| 408 | 20231019 | 124400 | 19302956200 | 25100 | 25100 | 25100 | 25050 | 714 |
| 409 | 20231019 | 124300 | 19285056050 | 25100 | 25050 | 25100 | 25050 | 544 |
| 410 | 20231019 | 124200 | 19271408450 | 25050 | 25100 | 25100 | 25050 | 610 |
| 411 | 20231019 | 124100 | 19256099000 | 25050 | 25100 | 25100 | 25050 | 789 |
| 412 | 20231019 | 124000 | 19236297550 | 25100 | 25100 | 25100 | 25050 | 1316 |
| 413 | 20231019 | 123900 | 19203277150 | 25100 | 25150 | 25150 | 25100 | 1862 |
| 414 | 20231019 | 123800 | 19156516450 | 25150 | 25100 | 25150 | 25100 | 1300 |
| 415 | 20231019 | 123700 | 19123861200 | 25100 | 25050 | 25100 | 25050 | 890 |
| 416 | 20231019 | 123600 | 19101524750 | 25050 | 25150 | 25150 | 25050 | 1121 |
| 417 | 20231019 | 123500 | 19073389400 | 25150 | 25100 | 25150 | 25100 | 324 |
| 418 | 20231019 | 123400 | 19065256950 | 25100 | 25100 | 25150 | 25100 | 393 |
| 419 | 20231019 | 123300 | 19055392500 | 25150 | 25100 | 25150 | 25100 | 438 |
| 420 | 20231019 | 123200 | 19044397450 | 25100 | 25100 | 25150 | 25050 | 2018 |
| 421 | 20231019 | 123100 | 18993747750 | 25100 | 25050 | 25100 | 25050 | 562 |
| 422 | 20231019 | 123000 | 18979662850 | 25100 | 25100 | 25150 | 25050 | 3755 |
| 423 | 20231019 | 122900 | 18885407200 | 25100 | 25100 | 25150 | 25100 | 339 |
| 424 | 20231019 | 122800 | 18876897350 | 25100 | 25050 | 25150 | 25000 | 12555 |
| 425 | 20231019 | 122700 | 18562489900 | 25000 | 25050 | 25100 | 25000 | 19228 |
| 426 | 20231019 | 122600 | 18080894600 | 25100 | 25150 | 25150 | 25050 | 4673 |
| 427 | 20231019 | 122500 | 17963599250 | 25150 | 25100 | 25150 | 25100 | 653 |
| 428 | 20231019 | 122400 | 17947205300 | 25100 | 25100 | 25150 | 25100 | 9080 |
| 429 | 20231019 | 122300 | 17719290000 | 25150 | 25150 | 25200 | 25100 | 5349 |
| 430 | 20231019 | 122200 | 17584799050 | 25150 | 25250 | 25250 | 25150 | 6634 |
| 431 | 20231019 | 122100 | 17417727550 | 25250 | 25250 | 25250 | 25200 | 512 |
| 432 | 20231019 | 122000 | 17404808200 | 25200 | 25250 | 25250 | 25200 | 128 |
| 433 | 20231019 | 121900 | 17401579850 | 25200 | 25250 | 25250 | 25200 | 1056 |
| 434 | 20231019 | 121800 | 17374958800 | 25200 | 25250 | 25250 | 25200 | 282 |
| 435 | 20231019 | 121700 | 17367847600 | 25250 | 25250 | 25300 | 25200 | 1952 |
| 436 | 20231019 | 121600 | 17318545750 | 25250 | 25200 | 25250 | 25200 | 1618 |
| 437 | 20231019 | 121500 | 17277698350 | 25250 | 25200 | 25250 | 25200 | 1233 |
| 438 | 20231019 | 121400 | 17246608400 | 25250 | 25250 | 25250 | 25200 | 893 |
| 439 | 20231019 | 121300 | 17224096150 | 25200 | 25250 | 25250 | 25200 | 408 |
| 440 | 20231019 | 121200 | 17213812700 | 25200 | 25250 | 25250 | 25200 | 1329 |
| 441 | 20231019 | 121100 | 17180264550 | 25250 | 25250 | 25250 | 25200 | 521 |
| 442 | 20231019 | 121000 | 17167127850 | 25250 | 25250 | 25250 | 25200 | 371 |
| 443 | 20231019 | 120900 | 17157772550 | 25200 | 25200 | 25250 | 25200 | 537 |
| 444 | 20231019 | 120800 | 17144236550 | 25200 | 25200 | 25200 | 25200 | 443 |
| 445 | 20231019 | 120700 | 17133072950 | 25200 | 25200 | 25250 | 25200 | 1570 |
| 446 | 20231019 | 120600 | 17093505500 | 25200 | 25250 | 25250 | 25200 | 467 |
| 447 | 20231019 | 120500 | 17081732250 | 25250 | 25250 | 25250 | 25200 | 622 |
| 448 | 20231019 | 120400 | 17066054000 | 25200 | 25200 | 25250 | 25200 | 660 |
| 449 | 20231019 | 120300 | 17049395050 | 25250 | 25250 | 25250 | 25150 | 2166 |
| 450 | 20231019 | 120200 | 16994822200 | 25250 | 25200 | 25250 | 25200 | 368 |
| 451 | 20231019 | 120100 | 16985547150 | 25250 | 25250 | 25250 | 25200 | 464 |
| 452 | 20231019 | 120000 | 16973851650 | 25200 | 25250 | 25250 | 25200 | 916 |
| 453 | 20231019 | 115900 | 16950765750 | 25200 | 25250 | 25250 | 25150 | 578 |
| 454 | 20231019 | 115800 | 16936210900 | 25150 | 25250 | 25250 | 25150 | 1847 |
| 455 | 20231019 | 115700 | 16889678150 | 25250 | 25200 | 25250 | 25200 | 628 |
| 456 | 20231019 | 115600 | 16873852500 | 25200 | 25250 | 25250 | 25200 | 242 |
| 457 | 20231019 | 115500 | 16867750100 | 25250 | 25200 | 25250 | 25200 | 336 |
| 458 | 20231019 | 115400 | 16859273050 | 25200 | 25250 | 25250 | 25200 | 83 |
| 459 | 20231019 | 115300 | 16857180500 | 25200 | 25300 | 25300 | 25200 | 14213 |
| 460 | 20231019 | 115200 | 16498942250 | 25250 | 25300 | 25300 | 25250 | 715 |
| 461 | 20231019 | 115100 | 16480887800 | 25250 | 25300 | 25350 | 25250 | 919 |
| 462 | 20231019 | 115000 | 16457663150 | 25300 | 25300 | 25350 | 25250 | 555 |
| 463 | 20231019 | 114900 | 16443622850 | 25350 | 25250 | 25350 | 25200 | 11507 |
| 464 | 20231019 | 114800 | 16152990100 | 25250 | 25300 | 25300 | 25200 | 1412 |
| 465 | 20231019 | 114700 | 16117359200 | 25200 | 25200 | 25250 | 25200 | 2491 |
| 466 | 20231019 | 114600 | 16054474350 | 25200 | 25200 | 25250 | 25200 | 111 |
| 467 | 20231019 | 114500 | 16051675900 | 25200 | 25250 | 25250 | 25200 | 1956 |
| 468 | 20231019 | 114400 | 16002383050 | 25200 | 25200 | 25200 | 25150 | 739 |
| 469 | 20231019 | 114300 | 15983764200 | 25150 | 25250 | 25250 | 25150 | 5835 |
| 470 | 20231019 | 114200 | 15836817700 | 25250 | 25200 | 25250 | 25200 | 869 |
| 471 | 20231019 | 114100 | 15814885550 | 25250 | 25200 | 25250 | 25150 | 1543 |
| 472 | 20231019 | 114000 | 15775982650 | 25200 | 25200 | 25200 | 25200 | 866 |
| 473 | 20231019 | 113900 | 15754159450 | 25200 | 25200 | 25250 | 25150 | 6039 |
| 474 | 20231019 | 113800 | 15602007900 | 25200 | 25150 | 25250 | 25150 | 4657 |
| 475 | 20231019 | 113700 | 15484700200 | 25200 | 25200 | 25250 | 25150 | 7818 |
| 476 | 20231019 | 113600 | 15287787850 | 25250 | 25250 | 25250 | 25200 | 3557 |
| 477 | 20231019 | 113500 | 15198107650 | 25250 | 25200 | 25250 | 25200 | 1238 |
| 478 | 20231019 | 113400 | 15166882950 | 25200 | 25250 | 25300 | 25200 | 4856 |
| 479 | 20231019 | 113300 | 15044291050 | 25300 | 25300 | 25300 | 25250 | 4892 |
| 480 | 20231019 | 113200 | 14920766850 | 25300 | 25250 | 25300 | 25250 | 1082 |
| 481 | 20231019 | 113100 | 14893446050 | 25250 | 25250 | 25300 | 25250 | 4195 |
| 482 | 20231019 | 113000 | 14787492600 | 25300 | 25300 | 25350 | 25250 | 10892 |
| 483 | 20231019 | 112900 | 14511923850 | 25300 | 25300 | 25350 | 25300 | 1028 |
| 484 | 20231019 | 112800 | 14485913100 | 25350 | 25350 | 25350 | 25300 | 1546 |
| 485 | 20231019 | 112700 | 14446738450 | 25350 | 25350 | 25400 | 25350 | 14342 |
| 486 | 20231019 | 112600 | 14083167350 | 25400 | 25400 | 25400 | 25350 | 806 |
| 487 | 20231019 | 112500 | 14062729850 | 25350 | 25350 | 25400 | 25350 | 2193 |
| 488 | 20231019 | 112400 | 14007118950 | 25400 | 25400 | 25400 | 25350 | 1648 |
| 489 | 20231019 | 112300 | 13965312550 | 25400 | 25400 | 25400 | 25350 | 944 |
| 490 | 20231019 | 112200 | 13941339800 | 25350 | 25350 | 25400 | 25350 | 579 |
| 491 | 20231019 | 112100 | 13926650450 | 25400 | 25400 | 25400 | 25350 | 4696 |
| 492 | 20231019 | 112000 | 13807404300 | 25400 | 25400 | 25500 | 25400 | 154 |
| 493 | 20231019 | 111900 | 13803489850 | 25400 | 25450 | 25500 | 25400 | 1309 |
| 494 | 20231019 | 111800 | 13770223450 | 25450 | 25500 | 25500 | 25450 | 1295 |
| 495 | 20231019 | 111700 | 13737262350 | 25450 | 25450 | 25500 | 25450 | 388 |
| 496 | 20231019 | 111600 | 13727387550 | 25450 | 25500 | 25500 | 25450 | 65 |
| 497 | 20231019 | 111500 | 13725732950 | 25450 | 25450 | 25500 | 25450 | 1081 |
| 498 | 20231019 | 111400 | 13698219550 | 25450 | 25450 | 25500 | 25450 | 189 |
| 499 | 20231019 | 111300 | 13693407600 | 25450 | 25500 | 25500 | 25450 | 263 |
| 500 | 20231019 | 111200 | 13686712050 | 25500 | 25500 | 25500 | 25450 | 1039 |
| 501 | 20231019 | 111100 | 13660218100 | 25550 | 25550 | 25550 | 25500 | 5393 |
| 502 | 20231019 | 111000 | 13522658400 | 25550 | 25500 | 25550 | 25500 | 1054 |
| 503 | 20231019 | 110900 | 13495734000 | 25500 | 25400 | 25500 | 25400 | 5450 |
| 504 | 20231019 | 110800 | 13356987900 | 25400 | 25400 | 25400 | 25400 | 58 |
| 505 | 20231019 | 110700 | 13355514700 | 25400 | 25400 | 25400 | 25400 | 244 |
| 506 | 20231019 | 110600 | 13349317100 | 25400 | 25450 | 25450 | 25400 | 328 |
| 507 | 20231019 | 110500 | 13340984000 | 25400 | 25400 | 25450 | 25400 | 2390 |
| 508 | 20231019 | 110400 | 13280277950 | 25400 | 25400 | 25450 | 25400 | 6109 |
| 509 | 20231019 | 110300 | 13125103200 | 25450 | 25450 | 25450 | 25400 | 2226 |
| 510 | 20231019 | 110200 | 13068533700 | 25450 | 25400 | 25450 | 25400 | 622 |
| 511 | 20231019 | 110100 | 13052715500 | 25450 | 25400 | 25450 | 25400 | 1694 |
| 512 | 20231019 | 110000 | 13009685200 | 25400 | 25400 | 25450 | 25400 | 4814 |
| 513 | 20231019 | 105900 | 12887398550 | 25400 | 25450 | 25450 | 25400 | 3727 |
| 514 | 20231019 | 105800 | 12792595850 | 25450 | 25400 | 25450 | 25400 | 1166 |
| 515 | 20231019 | 105700 | 12762931500 | 25400 | 25450 | 25450 | 25400 | 4795 |
| 516 | 20231019 | 105600 | 12640925450 | 25450 | 25450 | 25500 | 25450 | 4664 |
| 517 | 20231019 | 105500 | 12522200300 | 25450 | 25450 | 25500 | 25450 | 3415 |
| 518 | 20231019 | 105400 | 12435284750 | 25450 | 25500 | 25500 | 25450 | 7995 |
| 519 | 20231019 | 105300 | 12231423950 | 25500 | 25550 | 25550 | 25500 | 986 |
| 520 | 20231019 | 105200 | 12206276650 | 25550 | 25500 | 25550 | 25500 | 316 |
| 521 | 20231019 | 105100 | 12198211050 | 25550 | 25500 | 25550 | 25500 | 1215 |
| 522 | 20231019 | 105000 | 12167222750 | 25550 | 25550 | 25550 | 25500 | 789 |
| 523 | 20231019 | 104900 | 12147074050 | 25550 | 25550 | 25550 | 25500 | 884 |
| 524 | 20231019 | 104800 | 12124529450 | 25550 | 25550 | 25550 | 25500 | 712 |
| 525 | 20231019 | 104700 | 12106357350 | 25500 | 25500 | 25550 | 25500 | 452 |
| 526 | 20231019 | 104600 | 12094827750 | 25500 | 25550 | 25600 | 25500 | 3030 |
| 527 | 20231019 | 104500 | 12017410800 | 25550 | 25550 | 25600 | 25500 | 3343 |
| 528 | 20231019 | 104400 | 11932009400 | 25550 | 25500 | 25550 | 25500 | 949 |
| 529 | 20231019 | 104300 | 11907770850 | 25500 | 25550 | 25550 | 25500 | 3419 |
| 530 | 20231019 | 104200 | 11820575750 | 25550 | 25600 | 25600 | 25500 | 2834 |
| 531 | 20231019 | 104100 | 11748183950 | 25600 | 25550 | 25600 | 25550 | 5493 |
| 532 | 20231019 | 104000 | 11607798250 | 25550 | 25550 | 25600 | 25550 | 3532 |
| 533 | 20231019 | 103900 | 11517546500 | 25550 | 25600 | 25650 | 25500 | 21061 |
| 534 | 20231019 | 103800 | 10979001650 | 25650 | 25650 | 25650 | 25600 | 1284 |
| 535 | 20231019 | 103700 | 10946119550 | 25650 | 25700 | 25700 | 25600 | 2480 |
| 536 | 20231019 | 103600 | 10882539550 | 25700 | 25650 | 25700 | 25650 | 300 |
| 537 | 20231019 | 103500 | 10874836600 | 25700 | 25700 | 25700 | 25650 | 137 |
| 538 | 20231019 | 103400 | 10871315750 | 25700 | 25700 | 25700 | 25650 | 4264 |
| 539 | 20231019 | 103300 | 10761898050 | 25700 | 25650 | 25700 | 25650 | 1766 |
| 540 | 20231019 | 103200 | 10716544750 | 25700 | 25650 | 25700 | 25650 | 1524 |
| 541 | 20231019 | 103100 | 10677441350 | 25700 | 25700 | 25750 | 25650 | 3669 |
| 542 | 20231019 | 103000 | 10583154700 | 25700 | 25750 | 25750 | 25700 | 955 |
| 543 | 20231019 | 102900 | 10558608900 | 25750 | 25750 | 25750 | 25700 | 467 |
| 544 | 20231019 | 102800 | 10546597000 | 25750 | 25750 | 25750 | 25700 | 699 |
| 545 | 20231019 | 102700 | 10528617850 | 25750 | 25750 | 25800 | 25700 | 2754 |
| 546 | 20231019 | 102600 | 10457719000 | 25800 | 25800 | 25800 | 25750 | 466 |
| 547 | 20231019 | 102500 | 10445711400 | 25750 | 25800 | 25800 | 25750 | 783 |
| 548 | 20231019 | 102400 | 10425534100 | 25800 | 25750 | 25800 | 25750 | 750 |
| 549 | 20231019 | 102300 | 10406221050 | 25700 | 25750 | 25750 | 25700 | 395 |
| 550 | 20231019 | 102200 | 10396060950 | 25750 | 25800 | 25800 | 25750 | 2506 |
| 551 | 20231019 | 102100 | 10331512100 | 25800 | 25850 | 25850 | 25750 | 927 |
| 552 | 20231019 | 102000 | 10307601100 | 25850 | 25850 | 25900 | 25800 | 2987 |
| 553 | 20231019 | 101900 | 10230387450 | 25800 | 25750 | 25850 | 25750 | 3298 |
| 554 | 20231019 | 101800 | 10145221200 | 25750 | 25750 | 25800 | 25750 | 1013 |
| 555 | 20231019 | 101700 | 10119094250 | 25800 | 25700 | 25800 | 25700 | 1554 |
| 556 | 20231019 | 101600 | 10079093150 | 25700 | 25750 | 25750 | 25700 | 1533 |
| 557 | 20231019 | 101500 | 10039648500 | 25750 | 25750 | 25800 | 25750 | 1275 |
| 558 | 20231019 | 101400 | 10006817000 | 25750 | 25750 | 25800 | 25750 | 674 |
| 559 | 20231019 | 101300 | 9989459450 | 25750 | 25750 | 25800 | 25700 | 2987 |
| 560 | 20231019 | 101200 | 9912616300 | 25750 | 25750 | 25750 | 25750 | 1875 |
| 561 | 20231019 | 101100 | 9864335050 | 25750 | 25750 | 25800 | 25700 | 959 |
| 562 | 20231019 | 101000 | 9839644900 | 25750 | 25700 | 25750 | 25700 | 3611 |
| 563 | 20231019 | 100900 | 9746808100 | 25700 | 25750 | 25750 | 25700 | 1109 |
| 564 | 20231019 | 100800 | 9718299100 | 25800 | 25750 | 25800 | 25750 | 2211 |
| 565 | 20231019 | 100700 | 9661356400 | 25750 | 25800 | 25800 | 25750 | 969 |
| 566 | 20231019 | 100600 | 9636392050 | 25800 | 25850 | 25850 | 25750 | 3620 |
| 567 | 20231019 | 100500 | 9542942900 | 25850 | 25800 | 25850 | 25800 | 1334 |
| 568 | 20231019 | 100400 | 9508481500 | 25800 | 25900 | 25900 | 25800 | 4978 |
| 569 | 20231019 | 100300 | 9379734350 | 25900 | 25950 | 26000 | 25850 | 6370 |
| 570 | 20231019 | 100200 | 9214540900 | 26000 | 25950 | 26000 | 25900 | 6769 |
| 571 | 20231019 | 100100 | 9038932650 | 25950 | 25900 | 25950 | 25850 | 2863 |
| 572 | 20231019 | 100000 | 8964715450 | 25900 | 25950 | 25950 | 25900 | 5866 |
| 573 | 20231019 | 095900 | 8812740400 | 25950 | 25900 | 25950 | 25900 | 5578 |
| 574 | 20231019 | 095800 | 8668074900 | 25900 | 25900 | 25900 | 25850 | 3896 |
| 575 | 20231019 | 095700 | 8567236500 | 25850 | 25750 | 25900 | 25750 | 5348 |
| 576 | 20231019 | 095600 | 8429126800 | 25750 | 25800 | 25800 | 25750 | 4579 |
| 577 | 20231019 | 095500 | 8311181500 | 25800 | 25750 | 25800 | 25700 | 1931 |
| 578 | 20231019 | 095400 | 8261449750 | 25750 | 25700 | 25750 | 25650 | 2819 |
| 579 | 20231019 | 095300 | 8188984700 | 25700 | 25600 | 25700 | 25600 | 1508 |
| 580 | 20231019 | 095200 | 8150296650 | 25600 | 25550 | 25600 | 25550 | 3408 |
| 581 | 20231019 | 095100 | 8063103650 | 25550 | 25600 | 25600 | 25550 | 3271 |
| 582 | 20231019 | 095000 | 7979523450 | 25600 | 25600 | 25600 | 25550 | 519 |
| 583 | 20231019 | 094900 | 7966246550 | 25550 | 25550 | 25600 | 25500 | 1830 |
| 584 | 20231019 | 094800 | 7919459350 | 25550 | 25700 | 25700 | 25550 | 7234 |
| 585 | 20231019 | 094700 | 7734376400 | 25650 | 25750 | 25750 | 25600 | 4407 |
| 586 | 20231019 | 094600 | 7621259900 | 25750 | 25750 | 25750 | 25650 | 2471 |
| 587 | 20231019 | 094500 | 7557754100 | 25750 | 25650 | 25750 | 25650 | 12694 |
| 588 | 20231019 | 094400 | 7231394300 | 25650 | 25650 | 25700 | 25600 | 968 |
| 589 | 20231019 | 094300 | 7206566050 | 25650 | 25600 | 25650 | 25600 | 3438 |
| 590 | 20231019 | 094200 | 7118455750 | 25600 | 25650 | 25650 | 25600 | 618 |
| 591 | 20231019 | 094100 | 7102623450 | 25650 | 25600 | 25650 | 25600 | 956 |
| 592 | 20231019 | 094000 | 7078136700 | 25600 | 25600 | 25650 | 25600 | 577 |
| 593 | 20231019 | 093900 | 7063364450 | 25600 | 25600 | 25650 | 25600 | 1084 |
| 594 | 20231019 | 093800 | 7035602950 | 25600 | 25550 | 25650 | 25500 | 6994 |
| 595 | 20231019 | 093700 | 6856702250 | 25500 | 25550 | 25600 | 25500 | 3182 |
| 596 | 20231019 | 093600 | 6775406050 | 25550 | 25550 | 25600 | 25550 | 1935 |
| 597 | 20231019 | 093500 | 6725954500 | 25600 | 25600 | 25600 | 25550 | 1698 |
| 598 | 20231019 | 093400 | 6682556700 | 25600 | 25600 | 25600 | 25500 | 1824 |
| 599 | 20231019 | 093300 | 6635926300 | 25600 | 25500 | 25600 | 25500 | 2993 |
| 600 | 20231019 | 093200 | 6559454100 | 25500 | 25500 | 25550 | 25450 | 1041 |
| 601 | 20231019 | 093100 | 6532909750 | 25500 | 25500 | 25500 | 25450 | 2226 |
| 602 | 20231019 | 093000 | 6476246450 | 25450 | 25450 | 25500 | 25450 | 2775 |
| 603 | 20231019 | 092900 | 6405579700 | 25500 | 25500 | 25500 | 25450 | 2430 |
| 604 | 20231019 | 092800 | 6343636200 | 25500 | 25500 | 25500 | 25450 | 2719 |
| 605 | 20231019 | 092700 | 6274410500 | 25500 | 25450 | 25550 | 25450 | 10464 |
| 606 | 20231019 | 092600 | 6007864650 | 25500 | 25450 | 25500 | 25450 | 1922 |
| 607 | 20231019 | 092500 | 5958924300 | 25450 | 25450 | 25500 | 25450 | 4475 |
| 608 | 20231019 | 092400 | 5845016200 | 25450 | 25450 | 25500 | 25450 | 1755 |
| 609 | 20231019 | 092300 | 5800323150 | 25500 | 25550 | 25550 | 25450 | 3857 |
| 610 | 20231019 | 092200 | 5701994750 | 25500 | 25500 | 25550 | 25500 | 5170 |
| 611 | 20231019 | 092100 | 5570018050 | 25550 | 25550 | 25600 | 25500 | 4288 |
| 612 | 20231019 | 092000 | 5460481200 | 25550 | 25550 | 25600 | 25550 | 2292 |
| 613 | 20231019 | 091900 | 5401881000 | 25600 | 25600 | 25600 | 25500 | 2848 |
| 614 | 20231019 | 091800 | 5329113650 | 25600 | 25550 | 25600 | 25550 | 2499 |
| 615 | 20231019 | 091700 | 5265194300 | 25550 | 25550 | 25600 | 25500 | 4716 |
| 616 | 20231019 | 091600 | 5144705600 | 25500 | 25500 | 25550 | 25450 | 6749 |
| 617 | 20231019 | 091500 | 4972610250 | 25550 | 25650 | 25650 | 25500 | 9160 |
| 618 | 20231019 | 091400 | 4738417100 | 25650 | 25600 | 25650 | 25600 | 2672 |
| 619 | 20231019 | 091300 | 4669997950 | 25550 | 25700 | 25700 | 25550 | 11818 |
| 620 | 20231019 | 091200 | 4366990350 | 25700 | 25600 | 25700 | 25600 | 4038 |
| 621 | 20231019 | 091100 | 4263442850 | 25650 | 25600 | 25650 | 25550 | 4465 |
| 622 | 20231019 | 091000 | 4149095950 | 25600 | 25550 | 25600 | 25500 | 4212 |
| 623 | 20231019 | 090900 | 4041383250 | 25600 | 25550 | 25600 | 25500 | 2534 |
| 624 | 20231019 | 090800 | 3976585750 | 25450 | 25450 | 25550 | 25450 | 3415 |
| 625 | 20231019 | 090700 | 3889555800 | 25450 | 25300 | 25450 | 25300 | 9998 |
| 626 | 20231019 | 090600 | 3636072750 | 25350 | 25400 | 25450 | 25300 | 12641 |
| 627 | 20231019 | 090500 | 3315198300 | 25350 | 25500 | 25550 | 25300 | 31470 |
| 628 | 20231019 | 090400 | 2515792150 | 25500 | 25500 | 25650 | 25500 | 14587 |
| 629 | 20231019 | 090300 | 2143150000 | 25500 | 25500 | 25600 | 25450 | 9733 |
| 630 | 20231019 | 090200 | 1894631150 | 25500 | 25700 | 25750 | 25500 | 16610 |
| 631 | 20231019 | 090100 | 1469787150 | 25700 | 25700 | 25800 | 25650 | 18522 |
| 632 | 20231019 | 090000 | 992914700 | 25650 | 25450 | 25750 | 25400 | 38908 |