34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 3 | 20231016 | 192600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20231016 | 192500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20231016 | 192400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20231016 | 192300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20231016 | 192200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20231016 | 192100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20231016 | 192000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20231016 | 191900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20231016 | 191800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20231016 | 191700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20231016 | 191600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20231016 | 191500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20231016 | 191400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20231016 | 191300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20231016 | 191200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20231016 | 191100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20231016 | 191000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20231016 | 190900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20231016 | 190800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20231016 | 190700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20231016 | 190600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20231016 | 190500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20231016 | 190400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20231016 | 190300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20231016 | 190200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20231016 | 190100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20231016 | 190000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20231016 | 185900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20231016 | 185800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20231016 | 185700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 33 | 20231016 | 185600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20231016 | 185500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20231016 | 185400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20231016 | 185300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20231016 | 185200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20231016 | 185100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20231016 | 185000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20231016 | 184900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20231016 | 184800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20231016 | 184700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20231016 | 184600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20231016 | 184500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20231016 | 184400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20231016 | 184300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20231016 | 184200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20231016 | 184100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20231016 | 184000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20231016 | 183900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20231016 | 183800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20231016 | 183700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20231016 | 183600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20231016 | 183500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20231016 | 183400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20231016 | 183300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20231016 | 183200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20231016 | 183100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20231016 | 183000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20231016 | 182900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20231016 | 182800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20231016 | 182700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 63 | 20231016 | 182600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20231016 | 182500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20231016 | 182400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20231016 | 182300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20231016 | 182200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20231016 | 182100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20231016 | 182000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20231016 | 181900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20231016 | 181800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20231016 | 181700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20231016 | 181600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20231016 | 181500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20231016 | 181400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20231016 | 181300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20231016 | 181200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20231016 | 181100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20231016 | 181000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20231016 | 180900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20231016 | 180800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20231016 | 180700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20231016 | 180600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20231016 | 180500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20231016 | 180400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20231016 | 180300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20231016 | 180200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20231016 | 180100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20231016 | 180000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20231016 | 175900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20231016 | 175800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20231016 | 175700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 93 | 20231016 | 175600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20231016 | 175500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20231016 | 175400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20231016 | 175300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20231016 | 175200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20231016 | 175100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20231016 | 175000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20231016 | 174900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20231016 | 174800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20231016 | 174700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20231016 | 174600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20231016 | 174500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20231016 | 174400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20231016 | 174300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20231016 | 174200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20231016 | 174100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20231016 | 174000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20231016 | 173900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20231016 | 173800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20231016 | 173700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20231016 | 173600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20231016 | 173500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20231016 | 173400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20231016 | 173300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20231016 | 173200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20231016 | 173100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20231016 | 173000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20231016 | 172900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20231016 | 172800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20231016 | 172700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 123 | 20231016 | 172600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20231016 | 172500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20231016 | 172400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20231016 | 172300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20231016 | 172200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20231016 | 172100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20231016 | 172000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20231016 | 171900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20231016 | 171800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20231016 | 171700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20231016 | 171600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20231016 | 171500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20231016 | 171400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20231016 | 171300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20231016 | 171200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20231016 | 171100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20231016 | 171000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20231016 | 170900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20231016 | 170800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20231016 | 170700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20231016 | 170600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20231016 | 170500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20231016 | 170400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20231016 | 170300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20231016 | 170200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20231016 | 170100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20231016 | 170000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20231016 | 165900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20231016 | 165800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20231016 | 165700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 153 | 20231016 | 165600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20231016 | 165500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20231016 | 165400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20231016 | 165300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20231016 | 165200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20231016 | 165100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20231016 | 165000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20231016 | 164900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20231016 | 164800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20231016 | 164700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20231016 | 164600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20231016 | 164500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20231016 | 164400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20231016 | 164300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20231016 | 164200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20231016 | 164100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20231016 | 164000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20231016 | 163900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20231016 | 163800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20231016 | 163700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20231016 | 163600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20231016 | 163500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20231016 | 163400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20231016 | 163300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20231016 | 163200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20231016 | 163100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20231016 | 163000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20231016 | 162900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20231016 | 162800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20231016 | 162700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 183 | 20231016 | 162600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20231016 | 162500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20231016 | 162400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20231016 | 162300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20231016 | 162200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20231016 | 162100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20231016 | 162000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20231016 | 161900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20231016 | 161800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20231016 | 161700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20231016 | 161600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20231016 | 161500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20231016 | 161400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20231016 | 161300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20231016 | 161200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20231016 | 161100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20231016 | 161000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20231016 | 160900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20231016 | 160800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20231016 | 160700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20231016 | 160600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20231016 | 160500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20231016 | 160400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20231016 | 160300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20231016 | 160200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20231016 | 160100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20231016 | 160000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20231016 | 155900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20231016 | 155800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20231016 | 155700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 213 | 20231016 | 155600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20231016 | 155500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20231016 | 155400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20231016 | 155300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20231016 | 155200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20231016 | 155100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20231016 | 155000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20231016 | 154900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20231016 | 154800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20231016 | 154700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20231016 | 154600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20231016 | 154500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20231016 | 154400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20231016 | 154300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20231016 | 154200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20231016 | 154100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20231016 | 154000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20231016 | 153900 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20231016 | 153800 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20231016 | 153700 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20231016 | 153600 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20231016 | 153500 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20231016 | 153400 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20231016 | 153300 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20231016 | 153200 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20231016 | 153100 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20231016 | 153000 | 21273266400 | 30950 | 30950 | 30950 | 30950 | 15357 |
| 240 | 20231016 | 152900 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20231016 | 152800 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20231016 | 152700 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 243 | 20231016 | 152600 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20231016 | 152500 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 245 | 20231016 | 152400 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 246 | 20231016 | 152300 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 247 | 20231016 | 152200 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 248 | 20231016 | 152100 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 249 | 20231016 | 152000 | 20797967250 | 30950 | 30950 | 30950 | 30950 | 0 |
| 250 | 20231016 | 151900 | 20797967250 | 30950 | 31000 | 31000 | 30950 | 2440 |
| 251 | 20231016 | 151800 | 20722362900 | 31000 | 31000 | 31000 | 30950 | 1411 |
| 252 | 20231016 | 151700 | 20678638850 | 31000 | 31000 | 31000 | 30950 | 753 |
| 253 | 20231016 | 151600 | 20655303950 | 31000 | 30950 | 31000 | 30950 | 1591 |
| 254 | 20231016 | 151500 | 20606004250 | 31000 | 30950 | 31000 | 30900 | 1244 |
| 255 | 20231016 | 151400 | 20567504400 | 30900 | 31000 | 31000 | 30900 | 2395 |
| 256 | 20231016 | 151300 | 20493405450 | 31000 | 31000 | 31050 | 30950 | 1431 |
| 257 | 20231016 | 151200 | 20449049750 | 31100 | 31100 | 31150 | 31000 | 3096 |
| 258 | 20231016 | 151100 | 20352889600 | 31150 | 31200 | 31200 | 31050 | 2386 |
| 259 | 20231016 | 151000 | 20278623700 | 31150 | 31150 | 31200 | 31100 | 4363 |
| 260 | 20231016 | 150900 | 20142681850 | 31150 | 31150 | 31200 | 31100 | 2466 |
| 261 | 20231016 | 150800 | 20065860250 | 31150 | 31050 | 31150 | 31050 | 1492 |
| 262 | 20231016 | 150700 | 20019461100 | 31100 | 31000 | 31100 | 30950 | 2071 |
| 263 | 20231016 | 150600 | 19955215750 | 31000 | 31000 | 31000 | 30950 | 1637 |
| 264 | 20231016 | 150500 | 19904475550 | 31000 | 31050 | 31100 | 30950 | 5452 |
| 265 | 20231016 | 150400 | 19735268800 | 31050 | 30900 | 31050 | 30900 | 5169 |
| 266 | 20231016 | 150300 | 19575166750 | 30900 | 30950 | 30950 | 30850 | 2318 |
| 267 | 20231016 | 150200 | 19503514100 | 30950 | 30700 | 30950 | 30700 | 4624 |
| 268 | 20231016 | 150100 | 19360950600 | 30800 | 30900 | 30900 | 30550 | 2252 |
| 269 | 20231016 | 150000 | 19291985600 | 30650 | 30950 | 30950 | 30650 | 5870 |
| 270 | 20231016 | 145900 | 19111150750 | 30950 | 30900 | 30950 | 30900 | 1504 |
| 271 | 20231016 | 145800 | 19064607500 | 30950 | 30850 | 30950 | 30800 | 5167 |
| 272 | 20231016 | 145700 | 18905112800 | 30800 | 30750 | 30850 | 30750 | 3610 |
| 273 | 20231016 | 145600 | 18793972650 | 30750 | 30600 | 30750 | 30600 | 1619 |
| 274 | 20231016 | 145500 | 18744290650 | 30650 | 30500 | 30650 | 30500 | 5117 |
| 275 | 20231016 | 145400 | 18587736950 | 30550 | 30550 | 30550 | 30500 | 4244 |
| 276 | 20231016 | 145300 | 18458167150 | 30550 | 30550 | 30600 | 30550 | 641 |
| 277 | 20231016 | 145200 | 18438573300 | 30550 | 30550 | 30600 | 30550 | 1626 |
| 278 | 20231016 | 145100 | 18388892650 | 30550 | 30550 | 30600 | 30550 | 1135 |
| 279 | 20231016 | 145000 | 18354216500 | 30550 | 30450 | 30650 | 30400 | 7399 |
| 280 | 20231016 | 144900 | 18128626800 | 30400 | 30350 | 30450 | 30350 | 2293 |
| 281 | 20231016 | 144800 | 18058898650 | 30400 | 30450 | 30450 | 30350 | 8212 |
| 282 | 20231016 | 144700 | 17809174050 | 30500 | 30600 | 30600 | 30500 | 5139 |
| 283 | 20231016 | 144600 | 17652398150 | 30600 | 30600 | 30600 | 30550 | 938 |
| 284 | 20231016 | 144500 | 17623736150 | 30600 | 30600 | 30600 | 30550 | 216 |
| 285 | 20231016 | 144400 | 17617130750 | 30550 | 30600 | 30600 | 30500 | 324 |
| 286 | 20231016 | 144300 | 17607228150 | 30600 | 30500 | 30600 | 30500 | 3885 |
| 287 | 20231016 | 144200 | 17488551700 | 30450 | 30500 | 30500 | 30450 | 3087 |
| 288 | 20231016 | 144100 | 17394424900 | 30450 | 30550 | 30550 | 30450 | 3442 |
| 289 | 20231016 | 144000 | 17289458100 | 30550 | 30550 | 30550 | 30500 | 4721 |
| 290 | 20231016 | 143900 | 17145386900 | 30550 | 30550 | 30600 | 30500 | 3001 |
| 291 | 20231016 | 143800 | 17053716000 | 30550 | 30600 | 30600 | 30500 | 1291 |
| 292 | 20231016 | 143700 | 17014271650 | 30550 | 30550 | 30600 | 30500 | 1022 |
| 293 | 20231016 | 143600 | 16983065650 | 30600 | 30650 | 30650 | 30500 | 7383 |
| 294 | 20231016 | 143500 | 16757597650 | 30650 | 30650 | 30700 | 30600 | 474 |
| 295 | 20231016 | 143400 | 16743072400 | 30650 | 30700 | 30700 | 30650 | 452 |
| 296 | 20231016 | 143300 | 16729212150 | 30650 | 30700 | 30700 | 30650 | 164 |
| 297 | 20231016 | 143200 | 16724180200 | 30700 | 30650 | 30750 | 30600 | 875 |
| 298 | 20231016 | 143100 | 16697383850 | 30600 | 30750 | 30750 | 30500 | 5989 |
| 299 | 20231016 | 143000 | 16514318800 | 30750 | 30750 | 30800 | 30650 | 1123 |
| 300 | 20231016 | 142900 | 16479873050 | 30750 | 30700 | 30750 | 30700 | 696 |
| 301 | 20231016 | 142800 | 16458487100 | 30700 | 30650 | 30700 | 30600 | 521 |
| 302 | 20231016 | 142700 | 16442508000 | 30650 | 30700 | 30700 | 30500 | 12818 |
| 303 | 20231016 | 142600 | 16050652100 | 30750 | 30750 | 30750 | 30700 | 1109 |
| 304 | 20231016 | 142500 | 16016586450 | 30700 | 30750 | 30800 | 30600 | 11189 |
| 305 | 20231016 | 142400 | 15673050050 | 30800 | 30750 | 30800 | 30750 | 2754 |
| 306 | 20231016 | 142300 | 15588359150 | 30750 | 30800 | 30800 | 30750 | 3107 |
| 307 | 20231016 | 142200 | 15492665550 | 30800 | 30750 | 30800 | 30750 | 403 |
| 308 | 20231016 | 142100 | 15480260600 | 30800 | 30850 | 30900 | 30750 | 5190 |
| 309 | 20231016 | 142000 | 15320348250 | 30900 | 30900 | 30950 | 30850 | 705 |
| 310 | 20231016 | 141900 | 15298569050 | 30850 | 30950 | 30950 | 30850 | 756 |
| 311 | 20231016 | 141800 | 15275204750 | 30950 | 30900 | 30950 | 30850 | 234 |
| 312 | 20231016 | 141700 | 15267975450 | 30850 | 30850 | 30900 | 30850 | 312 |
| 313 | 20231016 | 141600 | 15258345150 | 30800 | 30850 | 30950 | 30800 | 9211 |
| 314 | 20231016 | 141500 | 14974169150 | 30900 | 31000 | 31000 | 30900 | 2124 |
| 315 | 20231016 | 141400 | 14908515050 | 30950 | 31050 | 31050 | 30950 | 311 |
| 316 | 20231016 | 141300 | 14898874900 | 31050 | 31000 | 31050 | 31000 | 49 |
| 317 | 20231016 | 141200 | 14897355800 | 31050 | 30950 | 31050 | 30950 | 622 |
| 318 | 20231016 | 141100 | 14878098750 | 30950 | 30950 | 30950 | 30900 | 4212 |
| 319 | 20231016 | 141000 | 14747744950 | 31100 | 31050 | 31100 | 31000 | 3153 |
| 320 | 20231016 | 140900 | 14649972300 | 31050 | 31000 | 31050 | 31000 | 821 |
| 321 | 20231016 | 140800 | 14624482800 | 31000 | 31000 | 31050 | 31000 | 183 |
| 322 | 20231016 | 140700 | 14618807650 | 31000 | 31050 | 31050 | 31000 | 387 |
| 323 | 20231016 | 140600 | 14606793950 | 31050 | 31100 | 31100 | 31000 | 502 |
| 324 | 20231016 | 140500 | 14591206450 | 31100 | 31100 | 31150 | 31100 | 788 |
| 325 | 20231016 | 140400 | 14566693000 | 31100 | 31150 | 31150 | 31100 | 146 |
| 326 | 20231016 | 140300 | 14562151950 | 31100 | 31100 | 31150 | 31100 | 165 |
| 327 | 20231016 | 140200 | 14557017950 | 31100 | 31100 | 31150 | 31100 | 308 |
| 328 | 20231016 | 140100 | 14547438750 | 31100 | 31050 | 31100 | 31000 | 843 |
| 329 | 20231016 | 140000 | 14521239550 | 31050 | 31050 | 31050 | 31000 | 331 |
| 330 | 20231016 | 135900 | 14510966700 | 31000 | 31000 | 31050 | 31000 | 248 |
| 331 | 20231016 | 135800 | 14503270050 | 31050 | 31050 | 31050 | 31000 | 345 |
| 332 | 20231016 | 135700 | 14492574450 | 31000 | 31000 | 31000 | 31000 | 86 |
| 333 | 20231016 | 135600 | 14489908450 | 31000 | 30850 | 31000 | 30850 | 5528 |
| 334 | 20231016 | 135500 | 14319311550 | 31000 | 31050 | 31050 | 30800 | 6008 |
| 335 | 20231016 | 135400 | 14133714850 | 31050 | 31000 | 31050 | 31000 | 783 |
| 336 | 20231016 | 135300 | 14109440000 | 31000 | 30950 | 31000 | 30950 | 451 |
| 337 | 20231016 | 135200 | 14095460450 | 30950 | 30950 | 30950 | 30950 | 95 |
| 338 | 20231016 | 135100 | 14092520200 | 30950 | 31000 | 31000 | 30950 | 219 |
| 339 | 20231016 | 135000 | 14085739850 | 31000 | 30900 | 31000 | 30900 | 652 |
| 340 | 20231016 | 134900 | 14065553900 | 30900 | 30900 | 30900 | 30850 | 1130 |
| 341 | 20231016 | 134800 | 14030680650 | 30850 | 30900 | 30900 | 30850 | 732 |
| 342 | 20231016 | 134700 | 14008097950 | 30900 | 30850 | 30950 | 30800 | 977 |
| 343 | 20231016 | 134600 | 13978000650 | 30850 | 30850 | 30850 | 30850 | 330 |
| 344 | 20231016 | 134500 | 13967820150 | 31000 | 30850 | 31000 | 30800 | 10145 |
| 345 | 20231016 | 134400 | 13655333350 | 30800 | 30950 | 31000 | 30800 | 9758 |
| 346 | 20231016 | 134300 | 13354018500 | 30950 | 31000 | 31000 | 30950 | 1519 |
| 347 | 20231016 | 134200 | 13306998800 | 31000 | 31050 | 31050 | 31000 | 2247 |
| 348 | 20231016 | 134100 | 13237341750 | 31050 | 31050 | 31050 | 31000 | 474 |
| 349 | 20231016 | 134000 | 13222625050 | 31050 | 31050 | 31050 | 31000 | 1405 |
| 350 | 20231016 | 133900 | 13179006400 | 31050 | 31050 | 31100 | 31050 | 258 |
| 351 | 20231016 | 133800 | 13170991550 | 31100 | 31100 | 31100 | 31050 | 503 |
| 352 | 20231016 | 133700 | 13155359700 | 31050 | 31050 | 31050 | 31050 | 326 |
| 353 | 20231016 | 133600 | 13145237400 | 31100 | 31100 | 31100 | 31050 | 142 |
| 354 | 20231016 | 133500 | 13140822200 | 31100 | 31100 | 31150 | 31100 | 70 |
| 355 | 20231016 | 133400 | 13138644400 | 31100 | 31150 | 31150 | 31050 | 78 |
| 356 | 20231016 | 133300 | 13136219350 | 31050 | 31050 | 31100 | 31050 | 557 |
| 357 | 20231016 | 133200 | 13118924450 | 31050 | 31100 | 31150 | 31050 | 828 |
| 358 | 20231016 | 133100 | 13093186450 | 31100 | 31150 | 31150 | 31100 | 280 |
| 359 | 20231016 | 133000 | 13084468600 | 31100 | 31100 | 31150 | 31100 | 130 |
| 360 | 20231016 | 132900 | 13080423150 | 31100 | 31100 | 31100 | 31050 | 425 |
| 361 | 20231016 | 132800 | 13067205900 | 31000 | 31000 | 31050 | 31000 | 1374 |
| 362 | 20231016 | 132700 | 13024567450 | 31050 | 31100 | 31100 | 31050 | 1011 |
| 363 | 20231016 | 132600 | 12993175600 | 31050 | 31050 | 31100 | 31050 | 680 |
| 364 | 20231016 | 132500 | 12972060100 | 31050 | 31100 | 31100 | 31050 | 661 |
| 365 | 20231016 | 132400 | 12951507050 | 31100 | 31100 | 31150 | 31100 | 225 |
| 366 | 20231016 | 132300 | 12944502050 | 31100 | 31150 | 31150 | 31100 | 27 |
| 367 | 20231016 | 132200 | 12943662200 | 31100 | 31150 | 31150 | 31100 | 379 |
| 368 | 20231016 | 132100 | 12931865750 | 31100 | 31100 | 31150 | 31100 | 216 |
| 369 | 20231016 | 132000 | 12925147650 | 31150 | 31100 | 31150 | 31100 | 1175 |
| 370 | 20231016 | 131900 | 12888604900 | 31100 | 31150 | 31150 | 31100 | 453 |
| 371 | 20231016 | 131800 | 12874509950 | 31150 | 31150 | 31150 | 31150 | 637 |
| 372 | 20231016 | 131700 | 12854667400 | 31200 | 31150 | 31200 | 31150 | 211 |
| 373 | 20231016 | 131600 | 12848093500 | 31150 | 31200 | 31200 | 31150 | 592 |
| 374 | 20231016 | 131500 | 12829631250 | 31200 | 31250 | 31250 | 31200 | 1258 |
| 375 | 20231016 | 131400 | 12790381550 | 31250 | 31300 | 31300 | 31200 | 171 |
| 376 | 20231016 | 131300 | 12785038600 | 31250 | 31250 | 31300 | 31200 | 752 |
| 377 | 20231016 | 131200 | 12761536450 | 31200 | 31250 | 31250 | 31200 | 269 |
| 378 | 20231016 | 131100 | 12753142100 | 31250 | 31250 | 31250 | 31200 | 209 |
| 379 | 20231016 | 131000 | 12746611800 | 31250 | 31250 | 31250 | 31200 | 1806 |
| 380 | 20231016 | 130900 | 12690186100 | 31250 | 31300 | 31300 | 31250 | 458 |
| 381 | 20231016 | 130800 | 12675857600 | 31300 | 31350 | 31350 | 31250 | 2062 |
| 382 | 20231016 | 130700 | 12611322900 | 31350 | 31350 | 31350 | 31300 | 196 |
| 383 | 20231016 | 130600 | 12605179300 | 31350 | 31350 | 31350 | 31300 | 491 |
| 384 | 20231016 | 130500 | 12589786950 | 31350 | 31350 | 31350 | 31300 | 1115 |
| 385 | 20231016 | 130400 | 12554832900 | 31300 | 31300 | 31350 | 31250 | 263 |
| 386 | 20231016 | 130300 | 12546593650 | 31300 | 31250 | 31300 | 31250 | 1521 |
| 387 | 20231016 | 130200 | 12499008850 | 31250 | 31250 | 31250 | 31200 | 652 |
| 388 | 20231016 | 130100 | 12478634800 | 31300 | 31300 | 31350 | 31250 | 2052 |
| 389 | 20231016 | 130000 | 12414405900 | 31350 | 31250 | 31350 | 31250 | 2525 |
| 390 | 20231016 | 125900 | 12335407650 | 31200 | 31050 | 31250 | 31050 | 1591 |
| 391 | 20231016 | 125800 | 12285841800 | 31050 | 31050 | 31100 | 31050 | 865 |
| 392 | 20231016 | 125700 | 12258964400 | 31000 | 31050 | 31050 | 31000 | 248 |
| 393 | 20231016 | 125600 | 12251266200 | 31050 | 31000 | 31050 | 31000 | 214 |
| 394 | 20231016 | 125500 | 12244627450 | 31000 | 31050 | 31050 | 31000 | 223 |
| 395 | 20231016 | 125400 | 12237711700 | 31050 | 31000 | 31050 | 31000 | 710 |
| 396 | 20231016 | 125300 | 12215670250 | 30950 | 30950 | 31000 | 30950 | 2552 |
| 397 | 20231016 | 125200 | 12136564250 | 30950 | 30900 | 30950 | 30900 | 168 |
| 398 | 20231016 | 125100 | 12131367350 | 30900 | 30800 | 30900 | 30800 | 1367 |
| 399 | 20231016 | 125000 | 12089212750 | 30850 | 30800 | 30850 | 30800 | 656 |
| 400 | 20231016 | 124900 | 12068980900 | 30800 | 30850 | 30850 | 30800 | 347 |
| 401 | 20231016 | 124800 | 12058287650 | 30850 | 30850 | 30900 | 30800 | 1511 |
| 402 | 20231016 | 124700 | 12011674250 | 30900 | 30900 | 30900 | 30850 | 475 |
| 403 | 20231016 | 124600 | 11997008300 | 30850 | 30950 | 30950 | 30850 | 513 |
| 404 | 20231016 | 124500 | 11981174900 | 30950 | 30850 | 30950 | 30850 | 447 |
| 405 | 20231016 | 124400 | 11967353650 | 30900 | 30900 | 30950 | 30850 | 385 |
| 406 | 20231016 | 124300 | 11955457050 | 30900 | 30950 | 30950 | 30850 | 477 |
| 407 | 20231016 | 124200 | 11940717550 | 30900 | 30900 | 30950 | 30900 | 608 |
| 408 | 20231016 | 124100 | 11921927950 | 30900 | 30900 | 30950 | 30900 | 155 |
| 409 | 20231016 | 124000 | 11917135150 | 30900 | 30900 | 30950 | 30900 | 565 |
| 410 | 20231016 | 123900 | 11899675600 | 30950 | 30900 | 30950 | 30900 | 424 |
| 411 | 20231016 | 123800 | 11886573350 | 30950 | 30900 | 30950 | 30900 | 594 |
| 412 | 20231016 | 123700 | 11868217900 | 30950 | 30950 | 30950 | 30900 | 299 |
| 413 | 20231016 | 123600 | 11858964850 | 30900 | 30950 | 31000 | 30900 | 565 |
| 414 | 20231016 | 123500 | 11841478800 | 30950 | 30950 | 30950 | 30900 | 435 |
| 415 | 20231016 | 123400 | 11828021950 | 30950 | 30950 | 31000 | 30950 | 465 |
| 416 | 20231016 | 123300 | 11813619850 | 30950 | 30950 | 30950 | 30900 | 389 |
| 417 | 20231016 | 123200 | 11801587750 | 30900 | 30900 | 30950 | 30900 | 210 |
| 418 | 20231016 | 123100 | 11795097650 | 30950 | 30900 | 31000 | 30900 | 1086 |
| 419 | 20231016 | 123000 | 11761480700 | 30900 | 30950 | 30950 | 30900 | 713 |
| 420 | 20231016 | 122900 | 11739436200 | 30900 | 30850 | 30950 | 30850 | 314 |
| 421 | 20231016 | 122800 | 11729739050 | 30850 | 30850 | 30900 | 30850 | 245 |
| 422 | 20231016 | 122700 | 11722179800 | 30850 | 30900 | 30900 | 30850 | 322 |
| 423 | 20231016 | 122600 | 11712232750 | 30850 | 30850 | 30900 | 30850 | 1088 |
| 424 | 20231016 | 122500 | 11678667400 | 30850 | 30950 | 30950 | 30850 | 788 |
| 425 | 20231016 | 122400 | 11654351800 | 30950 | 30900 | 30950 | 30800 | 2715 |
| 426 | 20231016 | 122300 | 11570495950 | 30850 | 30800 | 30900 | 30800 | 840 |
| 427 | 20231016 | 122200 | 11544605800 | 30800 | 30850 | 30850 | 30750 | 3505 |
| 428 | 20231016 | 122100 | 11436669400 | 30850 | 30850 | 30850 | 30800 | 1569 |
| 429 | 20231016 | 122000 | 11388300350 | 30850 | 30900 | 30900 | 30850 | 1547 |
| 430 | 20231016 | 121900 | 11340575000 | 30900 | 30900 | 30950 | 30850 | 1761 |
| 431 | 20231016 | 121800 | 11286161650 | 30900 | 30900 | 30950 | 30900 | 851 |
| 432 | 20231016 | 121700 | 11259864700 | 30900 | 30900 | 30950 | 30900 | 2224 |
| 433 | 20231016 | 121600 | 11191128050 | 30900 | 30950 | 30950 | 30900 | 612 |
| 434 | 20231016 | 121500 | 11172205100 | 30950 | 30900 | 30950 | 30900 | 1811 |
| 435 | 20231016 | 121400 | 11116238600 | 30900 | 30950 | 30950 | 30900 | 1653 |
| 436 | 20231016 | 121300 | 11065091900 | 30950 | 31050 | 31050 | 30950 | 8478 |
| 437 | 20231016 | 121200 | 10802285350 | 31050 | 31050 | 31050 | 31000 | 551 |
| 438 | 20231016 | 121100 | 10785187850 | 31050 | 31050 | 31050 | 31000 | 1480 |
| 439 | 20231016 | 121000 | 10739288250 | 31050 | 31100 | 31100 | 31000 | 860 |
| 440 | 20231016 | 120900 | 10712590850 | 31100 | 31050 | 31100 | 31050 | 92 |
| 441 | 20231016 | 120800 | 10709734050 | 31050 | 31050 | 31050 | 31050 | 190 |
| 442 | 20231016 | 120700 | 10703834550 | 31050 | 31050 | 31100 | 31050 | 443 |
| 443 | 20231016 | 120600 | 10690078950 | 31050 | 31050 | 31050 | 31000 | 1251 |
| 444 | 20231016 | 120500 | 10651237900 | 31050 | 31050 | 31050 | 31000 | 1417 |
| 445 | 20231016 | 120400 | 10607306700 | 31000 | 31050 | 31100 | 31000 | 1158 |
| 446 | 20231016 | 120300 | 10571381450 | 31050 | 31100 | 31100 | 31050 | 919 |
| 447 | 20231016 | 120200 | 10542845000 | 31100 | 31100 | 31100 | 31050 | 567 |
| 448 | 20231016 | 120100 | 10525230900 | 31050 | 31100 | 31100 | 31050 | 371 |
| 449 | 20231016 | 120000 | 10513710550 | 31100 | 31050 | 31100 | 31050 | 259 |
| 450 | 20231016 | 115900 | 10505666300 | 31050 | 31050 | 31100 | 31050 | 560 |
| 451 | 20231016 | 115800 | 10488276650 | 31050 | 31050 | 31100 | 31050 | 316 |
| 452 | 20231016 | 115700 | 10478460400 | 31050 | 31150 | 31150 | 31050 | 1234 |
| 453 | 20231016 | 115600 | 10440123800 | 31150 | 31100 | 31150 | 31100 | 455 |
| 454 | 20231016 | 115500 | 10425972450 | 31150 | 31150 | 31150 | 31150 | 114 |
| 455 | 20231016 | 115400 | 10422421350 | 31150 | 31150 | 31150 | 31100 | 118 |
| 456 | 20231016 | 115300 | 10418750200 | 31150 | 31050 | 31150 | 31050 | 409 |
| 457 | 20231016 | 115200 | 10406048350 | 31100 | 31050 | 31150 | 31050 | 1589 |
| 458 | 20231016 | 115100 | 10356674000 | 31050 | 31100 | 31100 | 31050 | 634 |
| 459 | 20231016 | 115000 | 10336986400 | 31100 | 31150 | 31150 | 31100 | 413 |
| 460 | 20231016 | 114900 | 10324141200 | 31150 | 31100 | 31150 | 31100 | 2197 |
| 461 | 20231016 | 114800 | 10255756550 | 31100 | 31150 | 31150 | 31100 | 201 |
| 462 | 20231016 | 114700 | 10249504400 | 31150 | 31100 | 31150 | 31100 | 582 |
| 463 | 20231016 | 114600 | 10231402050 | 31100 | 31100 | 31150 | 31100 | 482 |
| 464 | 20231016 | 114500 | 10216406850 | 31100 | 31100 | 31100 | 31050 | 547 |
| 465 | 20231016 | 114400 | 10199397200 | 31050 | 31100 | 31100 | 31050 | 653 |
| 466 | 20231016 | 114300 | 10179100450 | 31100 | 31150 | 31150 | 31100 | 723 |
| 467 | 20231016 | 114200 | 10156614550 | 31100 | 31150 | 31150 | 31050 | 444 |
| 468 | 20231016 | 114100 | 10142801900 | 31150 | 31100 | 31150 | 31050 | 686 |
| 469 | 20231016 | 114000 | 10121477450 | 31050 | 31050 | 31100 | 31050 | 563 |
| 470 | 20231016 | 113900 | 10103985750 | 31050 | 31050 | 31100 | 31050 | 1555 |
| 471 | 20231016 | 113800 | 10055701300 | 31050 | 31150 | 31150 | 31050 | 863 |
| 472 | 20231016 | 113700 | 10028879300 | 31100 | 31100 | 31100 | 31050 | 594 |
| 473 | 20231016 | 113600 | 10010408900 | 31100 | 31100 | 31100 | 31050 | 1098 |
| 474 | 20231016 | 113500 | 9976304050 | 31100 | 31150 | 31150 | 31100 | 3110 |
| 475 | 20231016 | 113400 | 9879557050 | 31150 | 31150 | 31150 | 31100 | 890 |
| 476 | 20231016 | 113300 | 9851865400 | 31150 | 31100 | 31200 | 31100 | 118 |
| 477 | 20231016 | 113200 | 9848191050 | 31100 | 31150 | 31150 | 31100 | 846 |
| 478 | 20231016 | 113100 | 9821845850 | 31150 | 31150 | 31150 | 31100 | 815 |
| 479 | 20231016 | 113000 | 9796481300 | 31150 | 31150 | 31150 | 31150 | 1339 |
| 480 | 20231016 | 112900 | 9754771450 | 31150 | 31200 | 31200 | 31100 | 943 |
| 481 | 20231016 | 112800 | 9725420950 | 31150 | 31100 | 31200 | 31100 | 2106 |
| 482 | 20231016 | 112700 | 9659858850 | 31150 | 31200 | 31200 | 31150 | 1577 |
| 483 | 20231016 | 112600 | 9610734050 | 31150 | 31250 | 31250 | 31150 | 3925 |
| 484 | 20231016 | 112500 | 9488381050 | 31250 | 31250 | 31250 | 31200 | 364 |
| 485 | 20231016 | 112400 | 9477021500 | 31200 | 31250 | 31250 | 31200 | 325 |
| 486 | 20231016 | 112300 | 9466878950 | 31200 | 31200 | 31250 | 31200 | 1326 |
| 487 | 20231016 | 112200 | 9425457400 | 31200 | 31200 | 31200 | 31200 | 828 |
| 488 | 20231016 | 112100 | 9399623800 | 31200 | 31200 | 31250 | 31150 | 1114 |
| 489 | 20231016 | 112000 | 9364872100 | 31250 | 31250 | 31250 | 31200 | 1873 |
| 490 | 20231016 | 111900 | 9306429250 | 31250 | 31250 | 31300 | 31200 | 758 |
| 491 | 20231016 | 111800 | 9282741200 | 31250 | 31200 | 31250 | 31200 | 114 |
| 492 | 20231016 | 111700 | 9279181250 | 31200 | 31200 | 31250 | 31200 | 107 |
| 493 | 20231016 | 111600 | 9275842700 | 31250 | 31250 | 31250 | 31200 | 623 |
| 494 | 20231016 | 111500 | 9256398250 | 31250 | 31250 | 31250 | 31200 | 1248 |
| 495 | 20231016 | 111400 | 9217458300 | 31200 | 31250 | 31250 | 31200 | 403 |
| 496 | 20231016 | 111300 | 9204879050 | 31200 | 31250 | 31300 | 31200 | 456 |
| 497 | 20231016 | 111200 | 9190638300 | 31250 | 31250 | 31300 | 31200 | 2107 |
| 498 | 20231016 | 111100 | 9124889400 | 31200 | 31250 | 31300 | 31200 | 2956 |
| 499 | 20231016 | 111000 | 9032610050 | 31250 | 31300 | 31300 | 31250 | 921 |
| 500 | 20231016 | 110900 | 9003826300 | 31250 | 31350 | 31400 | 31250 | 6947 |
| 501 | 20231016 | 110800 | 8786460600 | 31350 | 31400 | 31400 | 31350 | 1222 |
| 502 | 20231016 | 110700 | 8748146650 | 31400 | 31500 | 31550 | 31350 | 21585 |
| 503 | 20231016 | 110600 | 8069431800 | 31550 | 31550 | 31550 | 31500 | 835 |
| 504 | 20231016 | 110500 | 8043126650 | 31500 | 31550 | 31550 | 31500 | 1834 |
| 505 | 20231016 | 110400 | 7985335700 | 31550 | 31550 | 31550 | 31550 | 321 |
| 506 | 20231016 | 110300 | 7975208150 | 31550 | 31550 | 31600 | 31500 | 1024 |
| 507 | 20231016 | 110200 | 7942919650 | 31550 | 31550 | 31600 | 31550 | 518 |
| 508 | 20231016 | 110100 | 7926576050 | 31600 | 31550 | 31600 | 31550 | 309 |
| 509 | 20231016 | 110000 | 7916827000 | 31550 | 31600 | 31600 | 31550 | 156 |
| 510 | 20231016 | 105900 | 7911904850 | 31550 | 31550 | 31550 | 31550 | 1162 |
| 511 | 20231016 | 105800 | 7875243750 | 31550 | 31550 | 31600 | 31550 | 1702 |
| 512 | 20231016 | 105700 | 7821545600 | 31550 | 31600 | 31600 | 31550 | 899 |
| 513 | 20231016 | 105600 | 7793137700 | 31600 | 31600 | 31650 | 31600 | 789 |
| 514 | 20231016 | 105500 | 7768197550 | 31600 | 31600 | 31650 | 31600 | 526 |
| 515 | 20231016 | 105400 | 7751575450 | 31650 | 31650 | 31650 | 31600 | 295 |
| 516 | 20231016 | 105300 | 7742247200 | 31650 | 31600 | 31650 | 31600 | 1086 |
| 517 | 20231016 | 105200 | 7707919000 | 31600 | 31650 | 31650 | 31600 | 463 |
| 518 | 20231016 | 105100 | 7693269550 | 31700 | 31700 | 31700 | 31650 | 127 |
| 519 | 20231016 | 105000 | 7689245450 | 31700 | 31650 | 31700 | 31650 | 177 |
| 520 | 20231016 | 104900 | 7683635500 | 31700 | 31600 | 31700 | 31600 | 193 |
| 521 | 20231016 | 104800 | 7677527550 | 31650 | 31600 | 31700 | 31600 | 194 |
| 522 | 20231016 | 104700 | 7671389800 | 31700 | 31600 | 31700 | 31600 | 2608 |
| 523 | 20231016 | 104600 | 7588970550 | 31650 | 31700 | 31700 | 31600 | 1460 |
| 524 | 20231016 | 104500 | 7542810550 | 31650 | 31650 | 31700 | 31650 | 474 |
| 525 | 20231016 | 104400 | 7527803950 | 31650 | 31700 | 31700 | 31650 | 1848 |
| 526 | 20231016 | 104300 | 7469304050 | 31700 | 31700 | 31700 | 31650 | 329 |
| 527 | 20231016 | 104200 | 7458882850 | 31700 | 31700 | 31700 | 31650 | 199 |
| 528 | 20231016 | 104100 | 7452578100 | 31700 | 31700 | 31700 | 31650 | 432 |
| 529 | 20231016 | 104000 | 7438884700 | 31700 | 31650 | 31700 | 31650 | 25 |
| 530 | 20231016 | 103900 | 7438093000 | 31700 | 31600 | 31700 | 31600 | 617 |
| 531 | 20231016 | 103800 | 7418576050 | 31600 | 31650 | 31700 | 31600 | 851 |
| 532 | 20231016 | 103700 | 7391644650 | 31650 | 31750 | 31750 | 31650 | 1265 |
| 533 | 20231016 | 103600 | 7351582750 | 31700 | 31750 | 31800 | 31700 | 722 |
| 534 | 20231016 | 103500 | 7328659550 | 31750 | 31750 | 31750 | 31700 | 555 |
| 535 | 20231016 | 103400 | 7311038350 | 31750 | 31750 | 31800 | 31700 | 288 |
| 536 | 20231016 | 103300 | 7301894150 | 31750 | 31750 | 31800 | 31700 | 371 |
| 537 | 20231016 | 103200 | 7290116550 | 31750 | 31750 | 31800 | 31700 | 263 |
| 538 | 20231016 | 103100 | 7281764300 | 31800 | 31750 | 31800 | 31700 | 1112 |
| 539 | 20231016 | 103000 | 7246504150 | 31750 | 31750 | 31750 | 31700 | 667 |
| 540 | 20231016 | 102900 | 7225341900 | 31800 | 31750 | 31800 | 31750 | 128 |
| 541 | 20231016 | 102800 | 7221276700 | 31700 | 31800 | 31800 | 31700 | 271 |
| 542 | 20231016 | 102700 | 7212675150 | 31800 | 31700 | 31800 | 31700 | 440 |
| 543 | 20231016 | 102600 | 7198719900 | 31650 | 31700 | 31750 | 31600 | 1190 |
| 544 | 20231016 | 102500 | 7161035700 | 31700 | 31700 | 31750 | 31650 | 463 |
| 545 | 20231016 | 102400 | 7146375000 | 31700 | 31750 | 31750 | 31650 | 627 |
| 546 | 20231016 | 102300 | 7126508050 | 31750 | 31650 | 31750 | 31650 | 61 |
| 547 | 20231016 | 102200 | 7124575100 | 31700 | 31750 | 31750 | 31700 | 566 |
| 548 | 20231016 | 102100 | 7106629800 | 31700 | 31800 | 31800 | 31700 | 188 |
| 549 | 20231016 | 102000 | 7100661650 | 31700 | 31650 | 31800 | 31650 | 229 |
| 550 | 20231016 | 101900 | 7093402500 | 31700 | 31700 | 31700 | 31650 | 1057 |
| 551 | 20231016 | 101800 | 7059926850 | 31700 | 31700 | 31800 | 31700 | 288 |
| 552 | 20231016 | 101700 | 7050793650 | 31700 | 31700 | 31800 | 31700 | 1189 |
| 553 | 20231016 | 101600 | 7013075500 | 31700 | 31700 | 31800 | 31700 | 127 |
| 554 | 20231016 | 101500 | 7009049400 | 31700 | 31850 | 31850 | 31700 | 3543 |
| 555 | 20231016 | 101400 | 6896456800 | 31800 | 31850 | 31850 | 31800 | 492 |
| 556 | 20231016 | 101300 | 6880805900 | 31850 | 31800 | 31850 | 31800 | 744 |
| 557 | 20231016 | 101200 | 6857124850 | 31800 | 31850 | 31850 | 31800 | 677 |
| 558 | 20231016 | 101100 | 6835563150 | 31850 | 31900 | 31900 | 31800 | 902 |
| 559 | 20231016 | 101000 | 6806832150 | 31900 | 31850 | 31900 | 31850 | 1439 |
| 560 | 20231016 | 100900 | 6760943500 | 31850 | 31750 | 31900 | 31700 | 4991 |
| 561 | 20231016 | 100800 | 6602451250 | 31700 | 31750 | 31750 | 31700 | 1027 |
| 562 | 20231016 | 100700 | 6569890150 | 31750 | 31750 | 31750 | 31700 | 181 |
| 563 | 20231016 | 100600 | 6564144150 | 31750 | 31750 | 31750 | 31600 | 1056 |
| 564 | 20231016 | 100500 | 6530684000 | 31750 | 31700 | 31750 | 31700 | 1358 |
| 565 | 20231016 | 100400 | 6487632850 | 31650 | 31600 | 31700 | 31600 | 858 |
| 566 | 20231016 | 100300 | 6460493150 | 31600 | 31650 | 31650 | 31550 | 228 |
| 567 | 20231016 | 100200 | 6453289400 | 31500 | 31750 | 31750 | 31500 | 3222 |
| 568 | 20231016 | 100100 | 6351627450 | 31800 | 31750 | 31800 | 31700 | 755 |
| 569 | 20231016 | 100000 | 6327666850 | 31750 | 31700 | 31750 | 31700 | 771 |
| 570 | 20231016 | 095900 | 6303222950 | 31700 | 31750 | 31750 | 31650 | 114 |
| 571 | 20231016 | 095800 | 6299608400 | 31750 | 31650 | 31750 | 31650 | 534 |
| 572 | 20231016 | 095700 | 6282701200 | 31600 | 31600 | 31650 | 31600 | 402 |
| 573 | 20231016 | 095600 | 6269990850 | 31600 | 31600 | 31600 | 31550 | 416 |
| 574 | 20231016 | 095500 | 6256852150 | 31550 | 31550 | 31600 | 31550 | 187 |
| 575 | 20231016 | 095400 | 6250951650 | 31550 | 31550 | 31650 | 31500 | 2912 |
| 576 | 20231016 | 095300 | 6159128400 | 31550 | 31550 | 31600 | 31550 | 1151 |
| 577 | 20231016 | 095200 | 6122814000 | 31550 | 31500 | 31600 | 31450 | 1105 |
| 578 | 20231016 | 095100 | 6087992650 | 31500 | 31550 | 31600 | 31450 | 5034 |
| 579 | 20231016 | 095000 | 5929519600 | 31500 | 31550 | 31650 | 31500 | 838 |
| 580 | 20231016 | 094900 | 5903097600 | 31500 | 31550 | 31650 | 31500 | 11668 |
| 581 | 20231016 | 094800 | 5535226950 | 31550 | 31550 | 31600 | 31500 | 1284 |
| 582 | 20231016 | 094700 | 5494720050 | 31550 | 31600 | 31600 | 31500 | 1919 |
| 583 | 20231016 | 094600 | 5434177500 | 31550 | 31500 | 31600 | 31500 | 3376 |
| 584 | 20231016 | 094500 | 5327667850 | 31500 | 31550 | 31550 | 31500 | 4051 |
| 585 | 20231016 | 094400 | 5200048700 | 31550 | 31650 | 31650 | 31550 | 3867 |
| 586 | 20231016 | 094300 | 5077974550 | 31650 | 31600 | 31650 | 31550 | 6431 |
| 587 | 20231016 | 094200 | 4874932450 | 31650 | 31650 | 31650 | 31600 | 1037 |
| 588 | 20231016 | 094100 | 4842149600 | 31650 | 31650 | 31650 | 31600 | 2805 |
| 589 | 20231016 | 094000 | 4753433300 | 31650 | 31650 | 31700 | 31650 | 1321 |
| 590 | 20231016 | 093900 | 4711618600 | 31700 | 31700 | 31750 | 31650 | 964 |
| 591 | 20231016 | 093800 | 4681081250 | 31700 | 31800 | 31800 | 31700 | 2077 |
| 592 | 20231016 | 093700 | 4615172050 | 31800 | 31800 | 31850 | 31750 | 685 |
| 593 | 20231016 | 093600 | 4593391050 | 31800 | 31750 | 31800 | 31700 | 673 |
| 594 | 20231016 | 093500 | 4572039000 | 31750 | 31800 | 31800 | 31700 | 1838 |
| 595 | 20231016 | 093400 | 4513729700 | 31800 | 31750 | 31800 | 31750 | 849 |
| 596 | 20231016 | 093300 | 4486766950 | 31750 | 31750 | 31800 | 31700 | 970 |
| 597 | 20231016 | 093200 | 4455964600 | 31750 | 31700 | 31800 | 31650 | 980 |
| 598 | 20231016 | 093100 | 4424882200 | 31650 | 31550 | 31650 | 31500 | 3947 |
| 599 | 20231016 | 093000 | 4300183400 | 31550 | 31600 | 31600 | 31500 | 3162 |
| 600 | 20231016 | 092900 | 4200418200 | 31600 | 31600 | 31650 | 31500 | 5343 |
| 601 | 20231016 | 092800 | 4031841400 | 31600 | 31600 | 31650 | 31550 | 5888 |
| 602 | 20231016 | 092700 | 3845751800 | 31650 | 31700 | 31700 | 31600 | 4902 |
| 603 | 20231016 | 092600 | 3690621800 | 31700 | 31800 | 31800 | 31700 | 7433 |
| 604 | 20231016 | 092500 | 3454716400 | 31800 | 31950 | 32000 | 31750 | 20278 |
| 605 | 20231016 | 092400 | 2808843750 | 31950 | 31950 | 32050 | 31950 | 3527 |
| 606 | 20231016 | 092300 | 2696098550 | 31950 | 32000 | 32000 | 31950 | 797 |
| 607 | 20231016 | 092200 | 2670600550 | 32000 | 31900 | 32000 | 31900 | 899 |
| 608 | 20231016 | 092100 | 2641884700 | 31900 | 32000 | 32000 | 31900 | 2642 |
| 609 | 20231016 | 092000 | 2557563200 | 32000 | 31950 | 32000 | 31900 | 1653 |
| 610 | 20231016 | 091900 | 2504764250 | 31950 | 32000 | 32000 | 31900 | 1786 |
| 611 | 20231016 | 091800 | 2447718200 | 31950 | 32000 | 32050 | 31950 | 2800 |
| 612 | 20231016 | 091700 | 2358194600 | 32050 | 32050 | 32150 | 32000 | 1762 |
| 613 | 20231016 | 091600 | 2301769400 | 32050 | 32000 | 32150 | 32000 | 1375 |
| 614 | 20231016 | 091500 | 2257702900 | 32000 | 32150 | 32150 | 32000 | 1721 |
| 615 | 20231016 | 091400 | 2202508600 | 32150 | 32200 | 32200 | 32100 | 1652 |
| 616 | 20231016 | 091300 | 2149440950 | 32200 | 32250 | 32250 | 32200 | 960 |
| 617 | 20231016 | 091200 | 2118497300 | 32150 | 32150 | 32250 | 32100 | 2143 |
| 618 | 20231016 | 091100 | 2049528700 | 32000 | 31950 | 32150 | 31950 | 2601 |
| 619 | 20231016 | 091000 | 1966230950 | 31950 | 31950 | 32000 | 31900 | 1083 |
| 620 | 20231016 | 090900 | 1931633550 | 32000 | 31950 | 32050 | 31850 | 5572 |
| 621 | 20231016 | 090800 | 1753726750 | 32000 | 32100 | 32100 | 31950 | 4822 |
| 622 | 20231016 | 090700 | 1599283050 | 32150 | 32050 | 32150 | 32050 | 1990 |
| 623 | 20231016 | 090600 | 1535490700 | 32100 | 32050 | 32100 | 32000 | 1936 |
| 624 | 20231016 | 090500 | 1473467400 | 32000 | 31900 | 32100 | 31900 | 4110 |
| 625 | 20231016 | 090400 | 1342183650 | 31950 | 31950 | 32050 | 31900 | 4391 |
| 626 | 20231016 | 090300 | 1201921800 | 32000 | 32000 | 32150 | 31950 | 4728 |
| 627 | 20231016 | 090200 | 1050406550 | 32000 | 32050 | 32050 | 31900 | 7761 |
| 628 | 20231016 | 090100 | 802109450 | 32050 | 32250 | 32300 | 32000 | 10644 |
| 629 | 20231016 | 090000 | 459911000 | 32200 | 32400 | 32450 | 32200 | 14183 |