34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 3 | 20231023 | 193000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20231023 | 192900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20231023 | 192800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20231023 | 192700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20231023 | 192600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20231023 | 192500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20231023 | 192400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20231023 | 192300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20231023 | 192200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20231023 | 192100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20231023 | 192000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20231023 | 191900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20231023 | 191800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20231023 | 191700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20231023 | 191600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20231023 | 191500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20231023 | 191400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20231023 | 191300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20231023 | 191200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20231023 | 191100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20231023 | 191000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20231023 | 190900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20231023 | 190800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20231023 | 190700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20231023 | 190600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20231023 | 190500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20231023 | 190400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20231023 | 190300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20231023 | 190200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20231023 | 190100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 33 | 20231023 | 190000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20231023 | 185900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20231023 | 185800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20231023 | 185700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20231023 | 185600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20231023 | 185500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20231023 | 185400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20231023 | 185300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20231023 | 185200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20231023 | 185100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20231023 | 185000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20231023 | 184900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20231023 | 184800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20231023 | 184700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20231023 | 184600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20231023 | 184500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20231023 | 184400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20231023 | 184300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20231023 | 184200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20231023 | 184100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20231023 | 184000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20231023 | 183900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20231023 | 183800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20231023 | 183700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20231023 | 183600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20231023 | 183500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20231023 | 183400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20231023 | 183300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20231023 | 183200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20231023 | 183100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 63 | 20231023 | 183000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20231023 | 182900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20231023 | 182800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20231023 | 182700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20231023 | 182600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20231023 | 182500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20231023 | 182400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20231023 | 182300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20231023 | 182200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20231023 | 182100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20231023 | 182000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20231023 | 181900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20231023 | 181800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20231023 | 181700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20231023 | 181600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20231023 | 181500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20231023 | 181400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20231023 | 181300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20231023 | 181200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20231023 | 181100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20231023 | 181000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20231023 | 180900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20231023 | 180800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20231023 | 180700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20231023 | 180600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20231023 | 180500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20231023 | 180400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20231023 | 180300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20231023 | 180200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20231023 | 180100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 93 | 20231023 | 180000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20231023 | 175900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20231023 | 175800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20231023 | 175700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20231023 | 175600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20231023 | 175500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20231023 | 175400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20231023 | 175300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20231023 | 175200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20231023 | 175100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20231023 | 175000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20231023 | 174900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20231023 | 174800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20231023 | 174700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20231023 | 174600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20231023 | 174500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20231023 | 174400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20231023 | 174300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20231023 | 174200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20231023 | 174100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20231023 | 174000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20231023 | 173900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20231023 | 173800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20231023 | 173700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20231023 | 173600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20231023 | 173500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20231023 | 173400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20231023 | 173300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20231023 | 173200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20231023 | 173100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 123 | 20231023 | 173000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20231023 | 172900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20231023 | 172800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20231023 | 172700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20231023 | 172600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20231023 | 172500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20231023 | 172400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20231023 | 172300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20231023 | 172200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20231023 | 172100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20231023 | 172000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20231023 | 171900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20231023 | 171800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20231023 | 171700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20231023 | 171600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20231023 | 171500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20231023 | 171400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20231023 | 171300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20231023 | 171200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20231023 | 171100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20231023 | 171000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20231023 | 170900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20231023 | 170800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20231023 | 170700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20231023 | 170600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20231023 | 170500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20231023 | 170400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20231023 | 170300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20231023 | 170200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20231023 | 170100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 153 | 20231023 | 170000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20231023 | 165900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20231023 | 165800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20231023 | 165700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20231023 | 165600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20231023 | 165500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20231023 | 165400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20231023 | 165300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20231023 | 165200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20231023 | 165100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20231023 | 165000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20231023 | 164900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20231023 | 164800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20231023 | 164700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20231023 | 164600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20231023 | 164500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20231023 | 164400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20231023 | 164300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20231023 | 164200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20231023 | 164100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20231023 | 164000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20231023 | 163900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20231023 | 163800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20231023 | 163700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20231023 | 163600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20231023 | 163500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20231023 | 163400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20231023 | 163300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20231023 | 163200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20231023 | 163100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 183 | 20231023 | 163000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20231023 | 162900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20231023 | 162800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20231023 | 162700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20231023 | 162600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20231023 | 162500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20231023 | 162400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20231023 | 162300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20231023 | 162200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20231023 | 162100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20231023 | 162000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20231023 | 161900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20231023 | 161800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20231023 | 161700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20231023 | 161600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20231023 | 161500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20231023 | 161400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20231023 | 161300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20231023 | 161200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20231023 | 161100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20231023 | 161000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20231023 | 160900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20231023 | 160800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20231023 | 160700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20231023 | 160600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20231023 | 160500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20231023 | 160400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20231023 | 160300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20231023 | 160200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20231023 | 160100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 213 | 20231023 | 160000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20231023 | 155900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20231023 | 155800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20231023 | 155700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20231023 | 155600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20231023 | 155500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20231023 | 155400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20231023 | 155300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20231023 | 155200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231023 | 155100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231023 | 155000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231023 | 154900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20231023 | 154800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231023 | 154700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231023 | 154600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231023 | 154500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231023 | 154400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231023 | 154300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20231023 | 154200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20231023 | 154100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 233 | 20231023 | 154000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 234 | 20231023 | 153900 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 235 | 20231023 | 153800 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 236 | 20231023 | 153700 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 237 | 20231023 | 153600 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 238 | 20231023 | 153500 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 239 | 20231023 | 153400 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20231023 | 153300 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 241 | 20231023 | 153200 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 242 | 20231023 | 153100 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 243 | 20231023 | 153000 | 29075618200 | 24350 | 24350 | 24350 | 24350 | 44420 |
| 244 | 20231023 | 152900 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20231023 | 152800 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20231023 | 152700 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20231023 | 152600 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20231023 | 152500 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20231023 | 152400 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20231023 | 152300 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20231023 | 152200 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20231023 | 152100 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20231023 | 152000 | 27993991200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20231023 | 151900 | 27993991200 | 24450 | 24400 | 24450 | 24400 | 4353 |
| 255 | 20231023 | 151800 | 27887719600 | 24450 | 24500 | 24500 | 24400 | 229 |
| 256 | 20231023 | 151700 | 27882120950 | 24450 | 24450 | 24500 | 24400 | 10004 |
| 257 | 20231023 | 151600 | 27637744400 | 24450 | 24450 | 24500 | 24400 | 4615 |
| 258 | 20231023 | 151500 | 27525021250 | 24450 | 24500 | 24500 | 24450 | 4717 |
| 259 | 20231023 | 151400 | 27409635100 | 24500 | 24450 | 24500 | 24450 | 1962 |
| 260 | 20231023 | 151300 | 27361607400 | 24450 | 24500 | 24500 | 24450 | 2294 |
| 261 | 20231023 | 151200 | 27305456000 | 24500 | 24450 | 24500 | 24450 | 963 |
| 262 | 20231023 | 151100 | 27281889900 | 24450 | 24450 | 24500 | 24400 | 3862 |
| 263 | 20231023 | 151000 | 27187482550 | 24450 | 24400 | 24500 | 24400 | 6351 |
| 264 | 20231023 | 150900 | 27032329100 | 24450 | 24450 | 24500 | 24450 | 7518 |
| 265 | 20231023 | 150800 | 26848497250 | 24450 | 24450 | 24500 | 24450 | 1007 |
| 266 | 20231023 | 150700 | 26823858650 | 24450 | 24500 | 24500 | 24450 | 924 |
| 267 | 20231023 | 150600 | 26801250100 | 24500 | 24500 | 24500 | 24450 | 1008 |
| 268 | 20231023 | 150500 | 26776577550 | 24500 | 24450 | 24500 | 24450 | 1056 |
| 269 | 20231023 | 150400 | 26750731800 | 24450 | 24500 | 24500 | 24450 | 889 |
| 270 | 20231023 | 150300 | 26728965900 | 24500 | 24500 | 24500 | 24450 | 2317 |
| 271 | 20231023 | 150200 | 26672262050 | 24500 | 24500 | 24550 | 24450 | 3669 |
| 272 | 20231023 | 150100 | 26582367100 | 24500 | 24500 | 24500 | 24450 | 6316 |
| 273 | 20231023 | 150000 | 26427649500 | 24500 | 24500 | 24500 | 24450 | 1149 |
| 274 | 20231023 | 145900 | 26399535000 | 24500 | 24450 | 24500 | 24450 | 1583 |
| 275 | 20231023 | 145800 | 26360784150 | 24450 | 24450 | 24500 | 24400 | 5800 |
| 276 | 20231023 | 145700 | 26218991600 | 24400 | 24400 | 24450 | 24400 | 1268 |
| 277 | 20231023 | 145600 | 26188030000 | 24450 | 24450 | 24500 | 24400 | 1132 |
| 278 | 20231023 | 145500 | 26160361450 | 24450 | 24500 | 24500 | 24450 | 3036 |
| 279 | 20231023 | 145400 | 26086125600 | 24450 | 24500 | 24500 | 24450 | 2468 |
| 280 | 20231023 | 145300 | 26025720800 | 24450 | 24500 | 24500 | 24450 | 1346 |
| 281 | 20231023 | 145200 | 25992795600 | 24500 | 24500 | 24500 | 24450 | 645 |
| 282 | 20231023 | 145100 | 25977010350 | 24450 | 24450 | 24500 | 24450 | 969 |
| 283 | 20231023 | 145000 | 25953297950 | 24500 | 24450 | 24500 | 24450 | 5333 |
| 284 | 20231023 | 144900 | 25822865500 | 24400 | 24400 | 24450 | 24400 | 1900 |
| 285 | 20231023 | 144800 | 25776486100 | 24450 | 24450 | 24450 | 24400 | 998 |
| 286 | 20231023 | 144700 | 25752089850 | 24450 | 24400 | 24450 | 24350 | 3638 |
| 287 | 20231023 | 144600 | 25663363450 | 24450 | 24450 | 24450 | 24350 | 4517 |
| 288 | 20231023 | 144500 | 25553135900 | 24400 | 24450 | 24450 | 24400 | 1050 |
| 289 | 20231023 | 144400 | 25527501700 | 24400 | 24450 | 24450 | 24400 | 3137 |
| 290 | 20231023 | 144300 | 25450930500 | 24450 | 24500 | 24500 | 24400 | 4633 |
| 291 | 20231023 | 144200 | 25337646950 | 24500 | 24450 | 24500 | 24450 | 218 |
| 292 | 20231023 | 144100 | 25332306550 | 24450 | 24450 | 24500 | 24450 | 1106 |
| 293 | 20231023 | 144000 | 25305251200 | 24450 | 24450 | 24500 | 24400 | 1419 |
| 294 | 20231023 | 143900 | 25270546800 | 24500 | 24400 | 24500 | 24400 | 4451 |
| 295 | 20231023 | 143800 | 25161720350 | 24400 | 24500 | 24500 | 24400 | 841 |
| 296 | 20231023 | 143700 | 25141178650 | 24450 | 24450 | 24450 | 24350 | 11512 |
| 297 | 20231023 | 143600 | 24860223200 | 24450 | 24400 | 24450 | 24400 | 6449 |
| 298 | 20231023 | 143500 | 24702849300 | 24400 | 24500 | 24500 | 24400 | 3443 |
| 299 | 20231023 | 143400 | 24618674300 | 24450 | 24450 | 24500 | 24450 | 1058 |
| 300 | 20231023 | 143300 | 24592794200 | 24500 | 24450 | 24500 | 24450 | 1302 |
| 301 | 20231023 | 143200 | 24560937550 | 24450 | 24450 | 24500 | 24450 | 393 |
| 302 | 20231023 | 143100 | 24551324200 | 24450 | 24550 | 24550 | 24450 | 15344 |
| 303 | 20231023 | 143000 | 24175493800 | 24550 | 24550 | 24600 | 24500 | 1861 |
| 304 | 20231023 | 142900 | 24129793550 | 24550 | 24550 | 24600 | 24550 | 5331 |
| 305 | 20231023 | 142800 | 23998679900 | 24550 | 24600 | 24600 | 24550 | 505 |
| 306 | 20231023 | 142700 | 23986273750 | 24600 | 24550 | 24600 | 24550 | 1351 |
| 307 | 20231023 | 142600 | 23953092150 | 24550 | 24600 | 24600 | 24550 | 859 |
| 308 | 20231023 | 142500 | 23931987100 | 24600 | 24500 | 24600 | 24400 | 11710 |
| 309 | 20231023 | 142400 | 23645471000 | 24450 | 24450 | 24500 | 24400 | 3899 |
| 310 | 20231023 | 142300 | 23550130450 | 24450 | 24450 | 24500 | 24400 | 2376 |
| 311 | 20231023 | 142200 | 23492052000 | 24500 | 24500 | 24500 | 24450 | 4473 |
| 312 | 20231023 | 142100 | 23382564200 | 24450 | 24550 | 24550 | 24450 | 6459 |
| 313 | 20231023 | 142000 | 23224526550 | 24550 | 24500 | 24550 | 24500 | 3030 |
| 314 | 20231023 | 141900 | 23150280550 | 24500 | 24500 | 24550 | 24500 | 335 |
| 315 | 20231023 | 141800 | 23142061450 | 24550 | 24550 | 24550 | 24500 | 2322 |
| 316 | 20231023 | 141700 | 23085123750 | 24500 | 24550 | 24550 | 24500 | 1320 |
| 317 | 20231023 | 141600 | 23052732050 | 24600 | 24550 | 24600 | 24500 | 5341 |
| 318 | 20231023 | 141500 | 22921612400 | 24550 | 24550 | 24550 | 24500 | 493 |
| 319 | 20231023 | 141400 | 22909518100 | 24550 | 24600 | 24600 | 24550 | 1062 |
| 320 | 20231023 | 141300 | 22883438550 | 24600 | 24600 | 24600 | 24550 | 1094 |
| 321 | 20231023 | 141200 | 22856568500 | 24600 | 24600 | 24650 | 24550 | 1069 |
| 322 | 20231023 | 141100 | 22830273550 | 24650 | 24650 | 24650 | 24600 | 436 |
| 323 | 20231023 | 141000 | 22819536900 | 24650 | 24650 | 24650 | 24600 | 743 |
| 324 | 20231023 | 140900 | 22801248650 | 24650 | 24600 | 24650 | 24600 | 980 |
| 325 | 20231023 | 140800 | 22777122350 | 24650 | 24600 | 24650 | 24600 | 371 |
| 326 | 20231023 | 140700 | 22767981000 | 24650 | 24650 | 24650 | 24600 | 680 |
| 327 | 20231023 | 140600 | 22751238900 | 24650 | 24650 | 24650 | 24600 | 413 |
| 328 | 20231023 | 140500 | 22741062850 | 24650 | 24650 | 24650 | 24600 | 672 |
| 329 | 20231023 | 140400 | 22724518950 | 24600 | 24600 | 24650 | 24600 | 4806 |
| 330 | 20231023 | 140300 | 22606285050 | 24600 | 24550 | 24600 | 24550 | 458 |
| 331 | 20231023 | 140200 | 22595026150 | 24600 | 24500 | 24600 | 24500 | 5105 |
| 332 | 20231023 | 140100 | 22469729100 | 24500 | 24500 | 24550 | 24500 | 2804 |
| 333 | 20231023 | 140000 | 22401018000 | 24550 | 24550 | 24550 | 24500 | 1955 |
| 334 | 20231023 | 135900 | 22353031750 | 24550 | 24500 | 24550 | 24500 | 1317 |
| 335 | 20231023 | 135800 | 22320745450 | 24500 | 24550 | 24550 | 24500 | 1807 |
| 336 | 20231023 | 135700 | 22276463650 | 24550 | 24550 | 24550 | 24500 | 702 |
| 337 | 20231023 | 135600 | 22259248550 | 24550 | 24550 | 24550 | 24500 | 6569 |
| 338 | 20231023 | 135500 | 22098030250 | 24500 | 24550 | 24550 | 24500 | 321 |
| 339 | 20231023 | 135400 | 22090154850 | 24550 | 24550 | 24550 | 24500 | 450 |
| 340 | 20231023 | 135300 | 22079115250 | 24550 | 24500 | 24550 | 24500 | 568 |
| 341 | 20231023 | 135200 | 22065192600 | 24500 | 24550 | 24550 | 24500 | 1073 |
| 342 | 20231023 | 135100 | 22038889350 | 24550 | 24500 | 24550 | 24500 | 4098 |
| 343 | 20231023 | 135000 | 21938478200 | 24550 | 24500 | 24550 | 24450 | 27808 |
| 344 | 20231023 | 134900 | 21257065150 | 24500 | 24550 | 24600 | 24500 | 3471 |
| 345 | 20231023 | 134800 | 21171887400 | 24550 | 24550 | 24600 | 24550 | 437 |
| 346 | 20231023 | 134700 | 21161142550 | 24600 | 24600 | 24600 | 24600 | 374 |
| 347 | 20231023 | 134600 | 21151942150 | 24650 | 24600 | 24650 | 24600 | 1164 |
| 348 | 20231023 | 134500 | 21123297300 | 24650 | 24600 | 24650 | 24600 | 200 |
| 349 | 20231023 | 134400 | 21118369900 | 24650 | 24650 | 24650 | 24600 | 1466 |
| 350 | 20231023 | 134300 | 21082243300 | 24650 | 24600 | 24650 | 24600 | 3555 |
| 351 | 20231023 | 134200 | 20994786950 | 24550 | 24550 | 24600 | 24550 | 5073 |
| 352 | 20231023 | 134100 | 20870235600 | 24550 | 24600 | 24600 | 24550 | 5063 |
| 353 | 20231023 | 134000 | 20745936350 | 24550 | 24600 | 24650 | 24550 | 3264 |
| 354 | 20231023 | 133900 | 20665640850 | 24650 | 24650 | 24650 | 24600 | 700 |
| 355 | 20231023 | 133800 | 20648407200 | 24650 | 24650 | 24700 | 24650 | 1548 |
| 356 | 20231023 | 133700 | 20610248850 | 24700 | 24700 | 24700 | 24650 | 2420 |
| 357 | 20231023 | 133600 | 20550584750 | 24700 | 24700 | 24700 | 24650 | 349 |
| 358 | 20231023 | 133500 | 20541970150 | 24700 | 24700 | 24700 | 24650 | 269 |
| 359 | 20231023 | 133400 | 20535326400 | 24700 | 24700 | 24700 | 24650 | 394 |
| 360 | 20231023 | 133300 | 20525594800 | 24700 | 24700 | 24750 | 24650 | 2732 |
| 361 | 20231023 | 133200 | 20458114300 | 24700 | 24700 | 24700 | 24650 | 1774 |
| 362 | 20231023 | 133100 | 20414303750 | 24700 | 24700 | 24700 | 24700 | 1961 |
| 363 | 20231023 | 133000 | 20365867050 | 24700 | 24700 | 24700 | 24650 | 813 |
| 364 | 20231023 | 132900 | 20345809950 | 24700 | 24700 | 24700 | 24700 | 435 |
| 365 | 20231023 | 132800 | 20335065450 | 24700 | 24700 | 24700 | 24700 | 2504 |
| 366 | 20231023 | 132700 | 20273216650 | 24700 | 24700 | 24700 | 24700 | 606 |
| 367 | 20231023 | 132600 | 20258248450 | 24700 | 24650 | 24700 | 24650 | 600 |
| 368 | 20231023 | 132500 | 20243451800 | 24650 | 24700 | 24700 | 24650 | 329 |
| 369 | 20231023 | 132400 | 20235334000 | 24700 | 24700 | 24700 | 24700 | 185 |
| 370 | 20231023 | 132300 | 20230764500 | 24700 | 24700 | 24700 | 24650 | 238 |
| 371 | 20231023 | 132200 | 20224888150 | 24650 | 24800 | 24800 | 24650 | 3258 |
| 372 | 20231023 | 132100 | 20144303000 | 24800 | 24850 | 24850 | 24800 | 2481 |
| 373 | 20231023 | 132000 | 20082768800 | 24850 | 24800 | 24850 | 24800 | 1308 |
| 374 | 20231023 | 131900 | 20050289250 | 24850 | 24850 | 24850 | 24800 | 301 |
| 375 | 20231023 | 131800 | 20042809750 | 24850 | 24850 | 24850 | 24800 | 290 |
| 376 | 20231023 | 131700 | 20035603900 | 24850 | 24850 | 24850 | 24800 | 554 |
| 377 | 20231023 | 131600 | 20021837500 | 24850 | 24850 | 24900 | 24850 | 3337 |
| 378 | 20231023 | 131500 | 19938910400 | 24850 | 24850 | 24850 | 24850 | 574 |
| 379 | 20231023 | 131400 | 19924646500 | 24850 | 24800 | 24850 | 24800 | 169 |
| 380 | 20231023 | 131300 | 19920448150 | 24850 | 24800 | 24850 | 24800 | 3930 |
| 381 | 20231023 | 131200 | 19822967950 | 24800 | 24800 | 24800 | 24750 | 175 |
| 382 | 20231023 | 131100 | 19818628100 | 24800 | 24750 | 24800 | 24750 | 194 |
| 383 | 20231023 | 131000 | 19813820200 | 24750 | 24700 | 24800 | 24700 | 7219 |
| 384 | 20231023 | 130900 | 19635380300 | 24650 | 24700 | 24700 | 24650 | 706 |
| 385 | 20231023 | 130800 | 19617965700 | 24700 | 24700 | 24700 | 24650 | 162 |
| 386 | 20231023 | 130700 | 19613964550 | 24650 | 24700 | 24700 | 24650 | 244 |
| 387 | 20231023 | 130600 | 19607942550 | 24700 | 24700 | 24700 | 24650 | 229 |
| 388 | 20231023 | 130500 | 19602290850 | 24650 | 24700 | 24700 | 24650 | 118 |
| 389 | 20231023 | 130400 | 19599379050 | 24700 | 24700 | 24700 | 24700 | 265 |
| 390 | 20231023 | 130300 | 19592833550 | 24700 | 24600 | 24700 | 24600 | 4272 |
| 391 | 20231023 | 130200 | 19487516750 | 24650 | 24650 | 24650 | 24600 | 1483 |
| 392 | 20231023 | 130100 | 19451030650 | 24650 | 24650 | 24650 | 24650 | 406 |
| 393 | 20231023 | 130000 | 19441022750 | 24650 | 24650 | 24650 | 24600 | 280 |
| 394 | 20231023 | 125900 | 19434129000 | 24650 | 24600 | 24650 | 24600 | 466 |
| 395 | 20231023 | 125800 | 19422647350 | 24650 | 24600 | 24650 | 24600 | 223 |
| 396 | 20231023 | 125700 | 19417159000 | 24600 | 24650 | 24650 | 24600 | 591 |
| 397 | 20231023 | 125600 | 19402606200 | 24600 | 24600 | 24650 | 24600 | 200 |
| 398 | 20231023 | 125500 | 19397683700 | 24600 | 24600 | 24650 | 24600 | 554 |
| 399 | 20231023 | 125400 | 19384052750 | 24600 | 24650 | 24650 | 24600 | 260 |
| 400 | 20231023 | 125300 | 19377644800 | 24650 | 24650 | 24650 | 24600 | 567 |
| 401 | 20231023 | 125200 | 19363680500 | 24650 | 24650 | 24650 | 24650 | 2120 |
| 402 | 20231023 | 125100 | 19311422500 | 24650 | 24650 | 24650 | 24600 | 1235 |
| 403 | 20231023 | 125000 | 19280985200 | 24600 | 24600 | 24650 | 24600 | 661 |
| 404 | 20231023 | 124900 | 19264714050 | 24650 | 24650 | 24700 | 24600 | 2410 |
| 405 | 20231023 | 124800 | 19205338000 | 24700 | 24650 | 24700 | 24650 | 278 |
| 406 | 20231023 | 124700 | 19198478000 | 24700 | 24700 | 24700 | 24650 | 284 |
| 407 | 20231023 | 124600 | 19191468450 | 24700 | 24700 | 24700 | 24650 | 337 |
| 408 | 20231023 | 124500 | 19183145300 | 24700 | 24650 | 24700 | 24650 | 208 |
| 409 | 20231023 | 124400 | 19178007800 | 24650 | 24700 | 24700 | 24650 | 383 |
| 410 | 20231023 | 124300 | 19168562650 | 24700 | 24700 | 24700 | 24700 | 169 |
| 411 | 20231023 | 124200 | 19164388350 | 24700 | 24700 | 24700 | 24650 | 352 |
| 412 | 20231023 | 124100 | 19155696150 | 24700 | 24750 | 24750 | 24700 | 245 |
| 413 | 20231023 | 124000 | 19149639550 | 24750 | 24750 | 24750 | 24700 | 366 |
| 414 | 20231023 | 123900 | 19140594350 | 24750 | 24750 | 24750 | 24650 | 941 |
| 415 | 20231023 | 123800 | 19117348650 | 24700 | 24750 | 24750 | 24700 | 2533 |
| 416 | 20231023 | 123700 | 19054686950 | 24750 | 24700 | 24750 | 24700 | 308 |
| 417 | 20231023 | 123600 | 19047073900 | 24700 | 24750 | 24750 | 24700 | 4841 |
| 418 | 20231023 | 123500 | 18927420700 | 24750 | 24700 | 24750 | 24700 | 1750 |
| 419 | 20231023 | 123400 | 18884195650 | 24650 | 24650 | 24650 | 24650 | 3760 |
| 420 | 20231023 | 123300 | 18791511650 | 24650 | 24650 | 24650 | 24600 | 350 |
| 421 | 20231023 | 123200 | 18782886100 | 24650 | 24650 | 24650 | 24600 | 109 |
| 422 | 20231023 | 123100 | 18780199950 | 24650 | 24650 | 24650 | 24600 | 444 |
| 423 | 20231023 | 123000 | 18769263750 | 24650 | 24650 | 24650 | 24600 | 910 |
| 424 | 20231023 | 122900 | 18746873950 | 24650 | 24550 | 24650 | 24550 | 3863 |
| 425 | 20231023 | 122800 | 18651841950 | 24600 | 24550 | 24600 | 24550 | 535 |
| 426 | 20231023 | 122700 | 18638699350 | 24550 | 24600 | 24600 | 24550 | 782 |
| 427 | 20231023 | 122600 | 18619465800 | 24600 | 24600 | 24600 | 24550 | 378 |
| 428 | 20231023 | 122500 | 18610180850 | 24550 | 24600 | 24600 | 24550 | 3770 |
| 429 | 20231023 | 122400 | 18517626800 | 24600 | 24550 | 24600 | 24550 | 527 |
| 430 | 20231023 | 122300 | 18504674600 | 24600 | 24550 | 24600 | 24550 | 686 |
| 431 | 20231023 | 122200 | 18487827000 | 24600 | 24600 | 24600 | 24550 | 626 |
| 432 | 20231023 | 122100 | 18472439900 | 24600 | 24600 | 24600 | 24550 | 172 |
| 433 | 20231023 | 122000 | 18468209050 | 24600 | 24600 | 24600 | 24600 | 221 |
| 434 | 20231023 | 121900 | 18462772450 | 24600 | 24600 | 24600 | 24600 | 868 |
| 435 | 20231023 | 121800 | 18441419650 | 24600 | 24550 | 24600 | 24550 | 703 |
| 436 | 20231023 | 121700 | 18424136600 | 24550 | 24600 | 24600 | 24550 | 305 |
| 437 | 20231023 | 121600 | 18416641350 | 24600 | 24650 | 24650 | 24550 | 10087 |
| 438 | 20231023 | 121500 | 18168973900 | 24600 | 24600 | 24650 | 24600 | 802 |
| 439 | 20231023 | 121400 | 18149237900 | 24650 | 24600 | 24650 | 24550 | 726 |
| 440 | 20231023 | 121300 | 18131377700 | 24600 | 24600 | 24600 | 24550 | 2619 |
| 441 | 20231023 | 121200 | 18066983550 | 24600 | 24550 | 24600 | 24550 | 593 |
| 442 | 20231023 | 121100 | 18052409200 | 24600 | 24600 | 24600 | 24550 | 211 |
| 443 | 20231023 | 121000 | 18047224200 | 24600 | 24600 | 24600 | 24550 | 395 |
| 444 | 20231023 | 120900 | 18037507450 | 24600 | 24550 | 24600 | 24550 | 787 |
| 445 | 20231023 | 120800 | 18018171950 | 24600 | 24600 | 24600 | 24550 | 576 |
| 446 | 20231023 | 120700 | 18004019900 | 24600 | 24600 | 24600 | 24600 | 1149 |
| 447 | 20231023 | 120600 | 17975754500 | 24600 | 24550 | 24600 | 24550 | 202 |
| 448 | 20231023 | 120500 | 17970788850 | 24550 | 24550 | 24600 | 24550 | 555 |
| 449 | 20231023 | 120400 | 17957157350 | 24600 | 24600 | 24600 | 24550 | 128 |
| 450 | 20231023 | 120300 | 17954008850 | 24600 | 24600 | 24600 | 24550 | 412 |
| 451 | 20231023 | 120200 | 17943877300 | 24600 | 24650 | 24650 | 24600 | 2727 |
| 452 | 20231023 | 120100 | 17876787500 | 24650 | 24650 | 24650 | 24600 | 223 |
| 453 | 20231023 | 120000 | 17871292950 | 24650 | 24600 | 24650 | 24600 | 1587 |
| 454 | 20231023 | 115900 | 17832217450 | 24650 | 24650 | 24650 | 24600 | 567 |
| 455 | 20231023 | 115800 | 17818249050 | 24650 | 24650 | 24650 | 24600 | 897 |
| 456 | 20231023 | 115700 | 17796147250 | 24600 | 24600 | 24650 | 24600 | 344 |
| 457 | 20231023 | 115600 | 17787678250 | 24650 | 24650 | 24650 | 24600 | 210 |
| 458 | 20231023 | 115500 | 17782507900 | 24650 | 24600 | 24650 | 24600 | 95 |
| 459 | 20231023 | 115400 | 17780167650 | 24600 | 24550 | 24650 | 24550 | 3014 |
| 460 | 20231023 | 115300 | 17706020050 | 24600 | 24600 | 24600 | 24550 | 401 |
| 461 | 20231023 | 115200 | 17696158050 | 24550 | 24550 | 24600 | 24550 | 714 |
| 462 | 20231023 | 115100 | 17678621550 | 24600 | 24600 | 24600 | 24550 | 1630 |
| 463 | 20231023 | 115000 | 17638558300 | 24600 | 24600 | 24600 | 24550 | 1531 |
| 464 | 20231023 | 114900 | 17600954750 | 24600 | 24600 | 24600 | 24600 | 444 |
| 465 | 20231023 | 114800 | 17590032350 | 24600 | 24600 | 24600 | 24550 | 694 |
| 466 | 20231023 | 114700 | 17572966150 | 24600 | 24600 | 24600 | 24550 | 380 |
| 467 | 20231023 | 114600 | 17563635500 | 24600 | 24550 | 24600 | 24550 | 1120 |
| 468 | 20231023 | 114500 | 17536112750 | 24550 | 24600 | 24600 | 24550 | 1228 |
| 469 | 20231023 | 114400 | 17505914200 | 24600 | 24600 | 24650 | 24600 | 921 |
| 470 | 20231023 | 114300 | 17483249350 | 24600 | 24650 | 24650 | 24600 | 1077 |
| 471 | 20231023 | 114200 | 17456746050 | 24650 | 24650 | 24650 | 24600 | 337 |
| 472 | 20231023 | 114100 | 17448448250 | 24600 | 24600 | 24650 | 24600 | 314 |
| 473 | 20231023 | 114000 | 17440719850 | 24650 | 24650 | 24650 | 24600 | 926 |
| 474 | 20231023 | 113900 | 17417894550 | 24650 | 24650 | 24650 | 24600 | 608 |
| 475 | 20231023 | 113800 | 17402910100 | 24650 | 24600 | 24650 | 24600 | 382 |
| 476 | 20231023 | 113700 | 17393494100 | 24650 | 24550 | 24650 | 24550 | 2564 |
| 477 | 20231023 | 113600 | 17330417650 | 24600 | 24650 | 24650 | 24600 | 3609 |
| 478 | 20231023 | 113500 | 17241617800 | 24650 | 24650 | 24650 | 24600 | 376 |
| 479 | 20231023 | 113400 | 17232354450 | 24650 | 24700 | 24700 | 24600 | 1950 |
| 480 | 20231023 | 113300 | 17184369350 | 24700 | 24700 | 24700 | 24650 | 1934 |
| 481 | 20231023 | 113200 | 17136683850 | 24700 | 24650 | 24700 | 24650 | 589 |
| 482 | 20231023 | 113100 | 17122158550 | 24650 | 24600 | 24700 | 24600 | 2179 |
| 483 | 20231023 | 113000 | 17068434300 | 24650 | 24650 | 24700 | 24600 | 1388 |
| 484 | 20231023 | 112900 | 17034221600 | 24650 | 24650 | 24700 | 24650 | 712 |
| 485 | 20231023 | 112800 | 17016666150 | 24650 | 24700 | 24700 | 24650 | 463 |
| 486 | 20231023 | 112700 | 17005247600 | 24700 | 24650 | 24700 | 24650 | 587 |
| 487 | 20231023 | 112600 | 16990762200 | 24600 | 24650 | 24700 | 24600 | 1216 |
| 488 | 20231023 | 112500 | 16960791300 | 24650 | 24700 | 24700 | 24650 | 1832 |
| 489 | 20231023 | 112400 | 16915623300 | 24700 | 24700 | 24750 | 24650 | 2416 |
| 490 | 20231023 | 112300 | 16855949550 | 24750 | 24750 | 24800 | 24700 | 1594 |
| 491 | 20231023 | 112200 | 16816499550 | 24750 | 24750 | 24750 | 24700 | 1686 |
| 492 | 20231023 | 112100 | 16774836800 | 24750 | 24750 | 24750 | 24700 | 434 |
| 493 | 20231023 | 112000 | 16764103900 | 24750 | 24750 | 24800 | 24700 | 493 |
| 494 | 20231023 | 111900 | 16751907250 | 24750 | 24600 | 24800 | 24600 | 12678 |
| 495 | 20231023 | 111800 | 16439395800 | 24600 | 24650 | 24650 | 24600 | 3339 |
| 496 | 20231023 | 111700 | 16357243100 | 24650 | 24700 | 24700 | 24600 | 3854 |
| 497 | 20231023 | 111600 | 16262363850 | 24650 | 24750 | 24750 | 24650 | 13119 |
| 498 | 20231023 | 111500 | 15938547700 | 24750 | 24800 | 24800 | 24750 | 7234 |
| 499 | 20231023 | 111400 | 15759497200 | 24750 | 24750 | 24800 | 24750 | 636 |
| 500 | 20231023 | 111300 | 15743743700 | 24750 | 24750 | 24800 | 24750 | 714 |
| 501 | 20231023 | 111200 | 15726046550 | 24800 | 24800 | 24800 | 24750 | 384 |
| 502 | 20231023 | 111100 | 15716526100 | 24750 | 24750 | 24800 | 24750 | 838 |
| 503 | 20231023 | 111000 | 15695777900 | 24750 | 24750 | 24800 | 24750 | 392 |
| 504 | 20231023 | 110900 | 15686070750 | 24800 | 24800 | 24800 | 24750 | 365 |
| 505 | 20231023 | 110800 | 15677021900 | 24800 | 24800 | 24800 | 24750 | 159 |
| 506 | 20231023 | 110700 | 15673079750 | 24800 | 24800 | 24800 | 24750 | 292 |
| 507 | 20231023 | 110600 | 15665840250 | 24800 | 24750 | 24800 | 24750 | 492 |
| 508 | 20231023 | 110500 | 15653655700 | 24750 | 24750 | 24750 | 24750 | 2043 |
| 509 | 20231023 | 110400 | 15603091450 | 24750 | 24850 | 24850 | 24750 | 11234 |
| 510 | 20231023 | 110300 | 15324858350 | 24850 | 24850 | 24850 | 24800 | 729 |
| 511 | 20231023 | 110200 | 15306752650 | 24850 | 24850 | 24850 | 24800 | 5115 |
| 512 | 20231023 | 110100 | 15179820150 | 24850 | 24900 | 24900 | 24850 | 1965 |
| 513 | 20231023 | 110000 | 15130978300 | 24900 | 24950 | 24950 | 24900 | 1758 |
| 514 | 20231023 | 105900 | 15087203500 | 24950 | 24950 | 24950 | 24950 | 1901 |
| 515 | 20231023 | 105800 | 15039773550 | 24950 | 24950 | 24950 | 24900 | 1843 |
| 516 | 20231023 | 105700 | 14993791500 | 24950 | 24900 | 24950 | 24900 | 1016 |
| 517 | 20231023 | 105600 | 14968449650 | 24900 | 24900 | 24950 | 24900 | 1284 |
| 518 | 20231023 | 105500 | 14936466250 | 24950 | 24900 | 24950 | 24900 | 2611 |
| 519 | 20231023 | 105400 | 14871362650 | 24900 | 24850 | 24900 | 24800 | 3170 |
| 520 | 20231023 | 105300 | 14792561550 | 24850 | 24850 | 24850 | 24800 | 230 |
| 521 | 20231023 | 105200 | 14786846650 | 24850 | 24850 | 24850 | 24800 | 524 |
| 522 | 20231023 | 105100 | 14773843250 | 24850 | 24800 | 24850 | 24800 | 1166 |
| 523 | 20231023 | 105000 | 14744924600 | 24800 | 24800 | 24800 | 24750 | 3859 |
| 524 | 20231023 | 104900 | 14649347500 | 24800 | 24800 | 24850 | 24800 | 2078 |
| 525 | 20231023 | 104800 | 14597812500 | 24800 | 24850 | 24850 | 24750 | 1640 |
| 526 | 20231023 | 104700 | 14557136900 | 24800 | 24800 | 24850 | 24750 | 2012 |
| 527 | 20231023 | 104600 | 14507242350 | 24800 | 24800 | 24800 | 24750 | 794 |
| 528 | 20231023 | 104500 | 14487556350 | 24800 | 24800 | 24850 | 24750 | 1521 |
| 529 | 20231023 | 104400 | 14449831450 | 24800 | 24750 | 24850 | 24750 | 4651 |
| 530 | 20231023 | 104300 | 14334504950 | 24750 | 24800 | 24800 | 24750 | 827 |
| 531 | 20231023 | 104200 | 14314026100 | 24800 | 24850 | 24850 | 24750 | 7121 |
| 532 | 20231023 | 104100 | 14137423900 | 24850 | 24850 | 24850 | 24800 | 1714 |
| 533 | 20231023 | 104000 | 14094831650 | 24800 | 24800 | 24850 | 24750 | 2810 |
| 534 | 20231023 | 103900 | 14025179850 | 24800 | 24850 | 24850 | 24750 | 4813 |
| 535 | 20231023 | 103800 | 13905798900 | 24800 | 24900 | 24900 | 24800 | 2396 |
| 536 | 20231023 | 103700 | 13846253250 | 24850 | 24900 | 24900 | 24850 | 652 |
| 537 | 20231023 | 103600 | 13830023500 | 24900 | 24850 | 24900 | 24800 | 1502 |
| 538 | 20231023 | 103500 | 13792677200 | 24850 | 24800 | 24850 | 24800 | 1336 |
| 539 | 20231023 | 103400 | 13759508750 | 24750 | 24750 | 24850 | 24750 | 1781 |
| 540 | 20231023 | 103300 | 13715347200 | 24800 | 24800 | 24800 | 24750 | 613 |
| 541 | 20231023 | 103200 | 13700158250 | 24750 | 24800 | 24800 | 24750 | 2112 |
| 542 | 20231023 | 103100 | 13647796200 | 24750 | 24800 | 24800 | 24750 | 1336 |
| 543 | 20231023 | 103000 | 13614683200 | 24750 | 24750 | 24800 | 24750 | 13876 |
| 544 | 20231023 | 102900 | 13271078550 | 24800 | 24850 | 24900 | 24750 | 11546 |
| 545 | 20231023 | 102800 | 12984576550 | 24850 | 24900 | 24900 | 24850 | 1231 |
| 546 | 20231023 | 102700 | 12953940250 | 24850 | 24850 | 24900 | 24850 | 1654 |
| 547 | 20231023 | 102600 | 12912759550 | 24850 | 24850 | 24900 | 24850 | 1279 |
| 548 | 20231023 | 102500 | 12880969650 | 24850 | 24900 | 24900 | 24850 | 455 |
| 549 | 20231023 | 102400 | 12869661650 | 24900 | 24850 | 24900 | 24850 | 1897 |
| 550 | 20231023 | 102300 | 12822482600 | 24850 | 24800 | 24850 | 24800 | 1720 |
| 551 | 20231023 | 102200 | 12779775750 | 24800 | 24850 | 24850 | 24800 | 4923 |
| 552 | 20231023 | 102100 | 12657679500 | 24850 | 24900 | 24900 | 24800 | 16725 |
| 553 | 20231023 | 102000 | 12242328050 | 24900 | 24950 | 25000 | 24900 | 2979 |
| 554 | 20231023 | 101900 | 12168103450 | 24900 | 25000 | 25050 | 24900 | 4695 |
| 555 | 20231023 | 101800 | 12050822900 | 25050 | 25000 | 25050 | 25000 | 2144 |
| 556 | 20231023 | 101700 | 11997206600 | 25000 | 24900 | 25000 | 24900 | 1161 |
| 557 | 20231023 | 101600 | 11968240500 | 24900 | 24900 | 24950 | 24850 | 1335 |
| 558 | 20231023 | 101500 | 11934980850 | 24850 | 24900 | 24900 | 24850 | 2579 |
| 559 | 20231023 | 101400 | 11870782700 | 24900 | 24900 | 24950 | 24900 | 1793 |
| 560 | 20231023 | 101300 | 11826112000 | 24900 | 24900 | 24900 | 24850 | 1952 |
| 561 | 20231023 | 101200 | 11777507500 | 24900 | 24900 | 24900 | 24850 | 1684 |
| 562 | 20231023 | 101100 | 11735627800 | 24900 | 24900 | 24950 | 24900 | 2596 |
| 563 | 20231023 | 101000 | 11670983650 | 24900 | 24950 | 24950 | 24900 | 1343 |
| 564 | 20231023 | 100900 | 11637542250 | 24950 | 24900 | 24950 | 24900 | 3644 |
| 565 | 20231023 | 100800 | 11546799000 | 24900 | 24950 | 25000 | 24900 | 4638 |
| 566 | 20231023 | 100700 | 11431151850 | 24950 | 25000 | 25000 | 24950 | 2003 |
| 567 | 20231023 | 100600 | 11381170700 | 25000 | 24950 | 25000 | 24900 | 5668 |
| 568 | 20231023 | 100500 | 11239826850 | 24900 | 24950 | 24950 | 24900 | 1205 |
| 569 | 20231023 | 100400 | 11209809200 | 24950 | 24950 | 25000 | 24900 | 6368 |
| 570 | 20231023 | 100300 | 11050982250 | 24950 | 25050 | 25050 | 24950 | 10742 |
| 571 | 20231023 | 100200 | 10782552150 | 25000 | 25050 | 25050 | 25000 | 5072 |
| 572 | 20231023 | 100100 | 10655723300 | 25000 | 25000 | 25050 | 25000 | 1573 |
| 573 | 20231023 | 100000 | 10616369000 | 25000 | 25000 | 25050 | 24950 | 8419 |
| 574 | 20231023 | 095900 | 10406016650 | 25000 | 25150 | 25150 | 24950 | 38191 |
| 575 | 20231023 | 095800 | 9450290150 | 25100 | 25250 | 25250 | 25100 | 3776 |
| 576 | 20231023 | 095700 | 9355317400 | 25200 | 25150 | 25200 | 25150 | 3438 |
| 577 | 20231023 | 095600 | 9268770850 | 25200 | 25100 | 25200 | 25100 | 2737 |
| 578 | 20231023 | 095500 | 9199966150 | 25150 | 25100 | 25150 | 25100 | 767 |
| 579 | 20231023 | 095400 | 9180710550 | 25150 | 25100 | 25150 | 25100 | 2040 |
| 580 | 20231023 | 095300 | 9129449400 | 25150 | 25150 | 25250 | 25100 | 4659 |
| 581 | 20231023 | 095200 | 9012279050 | 25200 | 25250 | 25250 | 25150 | 5685 |
| 582 | 20231023 | 095100 | 8868976050 | 25250 | 25250 | 25250 | 25200 | 1051 |
| 583 | 20231023 | 095000 | 8842459200 | 25250 | 25250 | 25300 | 25200 | 1490 |
| 584 | 20231023 | 094900 | 8804836550 | 25250 | 25300 | 25350 | 25200 | 8436 |
| 585 | 20231023 | 094800 | 8591861550 | 25250 | 25300 | 25350 | 25250 | 992 |
| 586 | 20231023 | 094700 | 8566768650 | 25350 | 25400 | 25400 | 25350 | 2224 |
| 587 | 20231023 | 094600 | 8510351100 | 25400 | 25200 | 25400 | 25200 | 2834 |
| 588 | 20231023 | 094500 | 8438639150 | 25250 | 25250 | 25250 | 25200 | 4473 |
| 589 | 20231023 | 094400 | 8325791200 | 25250 | 25300 | 25300 | 25250 | 5191 |
| 590 | 20231023 | 094300 | 8194634350 | 25300 | 25350 | 25350 | 25300 | 2355 |
| 591 | 20231023 | 094200 | 8135044950 | 25350 | 25450 | 25450 | 25250 | 4963 |
| 592 | 20231023 | 094100 | 8009317700 | 25400 | 25450 | 25500 | 25400 | 5453 |
| 593 | 20231023 | 094000 | 7870596950 | 25400 | 25500 | 25550 | 25300 | 24869 |
| 594 | 20231023 | 093900 | 7239731650 | 25500 | 25450 | 25550 | 25450 | 2591 |
| 595 | 20231023 | 093800 | 7173654750 | 25450 | 25550 | 25550 | 25450 | 3262 |
| 596 | 20231023 | 093700 | 7090475450 | 25500 | 25550 | 25550 | 25500 | 1744 |
| 597 | 20231023 | 093600 | 7045982450 | 25550 | 25500 | 25550 | 25500 | 3005 |
| 598 | 20231023 | 093500 | 6969249600 | 25500 | 25450 | 25500 | 25450 | 6726 |
| 599 | 20231023 | 093400 | 6797965650 | 25450 | 25450 | 25500 | 25450 | 3265 |
| 600 | 20231023 | 093300 | 6714766750 | 25500 | 25400 | 25500 | 25350 | 6629 |
| 601 | 20231023 | 093200 | 6546204750 | 25400 | 25350 | 25400 | 25350 | 1347 |
| 602 | 20231023 | 093100 | 6512013850 | 25350 | 25300 | 25350 | 25300 | 2390 |
| 603 | 20231023 | 093000 | 6451445950 | 25300 | 25150 | 25350 | 25150 | 7296 |
| 604 | 20231023 | 092900 | 6267306450 | 25200 | 25150 | 25200 | 25150 | 1472 |
| 605 | 20231023 | 092800 | 6230279350 | 25150 | 25150 | 25200 | 25150 | 5344 |
| 606 | 20231023 | 092700 | 6095876600 | 25100 | 25200 | 25200 | 25100 | 5082 |
| 607 | 20231023 | 092600 | 5968148600 | 25200 | 25250 | 25250 | 25200 | 5688 |
| 608 | 20231023 | 092500 | 5824790450 | 25250 | 25250 | 25300 | 25250 | 1694 |
| 609 | 20231023 | 092400 | 5782006700 | 25300 | 25250 | 25300 | 25250 | 3298 |
| 610 | 20231023 | 092300 | 5698728550 | 25300 | 25350 | 25350 | 25250 | 2782 |
| 611 | 20231023 | 092200 | 5628366200 | 25300 | 25350 | 25400 | 25300 | 1277 |
| 612 | 20231023 | 092100 | 5596004650 | 25400 | 25350 | 25450 | 25300 | 9946 |
| 613 | 20231023 | 092000 | 5343637750 | 25350 | 25250 | 25350 | 25250 | 7837 |
| 614 | 20231023 | 091900 | 5145282300 | 25250 | 25300 | 25300 | 25250 | 11645 |
| 615 | 20231023 | 091800 | 4850819750 | 25350 | 25450 | 25450 | 25350 | 6815 |
| 616 | 20231023 | 091700 | 4677899950 | 25400 | 25400 | 25450 | 25350 | 14166 |
| 617 | 20231023 | 091600 | 4318182400 | 25400 | 25500 | 25500 | 25400 | 5981 |
| 618 | 20231023 | 091500 | 4165884900 | 25450 | 25550 | 25600 | 25450 | 6835 |
| 619 | 20231023 | 091400 | 3991227550 | 25550 | 25500 | 25600 | 25500 | 9793 |
| 620 | 20231023 | 091300 | 3741319150 | 25400 | 25400 | 25500 | 25400 | 5922 |
| 621 | 20231023 | 091200 | 3590723800 | 25400 | 25450 | 25450 | 25400 | 2922 |
| 622 | 20231023 | 091100 | 3516443700 | 25450 | 25450 | 25500 | 25400 | 5928 |
| 623 | 20231023 | 091000 | 3365563350 | 25450 | 25400 | 25500 | 25400 | 10198 |
| 624 | 20231023 | 090900 | 3106154450 | 25400 | 25350 | 25450 | 25350 | 10408 |
| 625 | 20231023 | 090800 | 2841696450 | 25400 | 25350 | 25450 | 25350 | 6066 |
| 626 | 20231023 | 090700 | 2687714350 | 25350 | 25200 | 25400 | 25150 | 13397 |
| 627 | 20231023 | 090600 | 2348632200 | 25150 | 25050 | 25250 | 25050 | 4603 |
| 628 | 20231023 | 090500 | 2232874000 | 25050 | 25200 | 25200 | 25000 | 7022 |
| 629 | 20231023 | 090400 | 2056667000 | 25200 | 25150 | 25250 | 25100 | 7294 |
| 630 | 20231023 | 090300 | 1873100350 | 25150 | 25000 | 25150 | 24950 | 12230 |
| 631 | 20231023 | 090200 | 1567276000 | 25000 | 25150 | 25200 | 25000 | 16315 |
| 632 | 20231023 | 090100 | 1158135550 | 25100 | 25100 | 25200 | 25000 | 13564 |
| 633 | 20231023 | 090000 | 818000350 | 25200 | 25350 | 25400 | 25100 | 31379 |