33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 3 | 20231016 | 191600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231016 | 191500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231016 | 191400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231016 | 191300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231016 | 191200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231016 | 191100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231016 | 191000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231016 | 190900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231016 | 190800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231016 | 190700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231016 | 190600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231016 | 190500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231016 | 190400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231016 | 190300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231016 | 190200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231016 | 190100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231016 | 190000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231016 | 185900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231016 | 185800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231016 | 185700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231016 | 185600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231016 | 185500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231016 | 185400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231016 | 185300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231016 | 185200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231016 | 185100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231016 | 185000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231016 | 184900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231016 | 184800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231016 | 184700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 33 | 20231016 | 184600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231016 | 184500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231016 | 184400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231016 | 184300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231016 | 184200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231016 | 184100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231016 | 184000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231016 | 183900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231016 | 183800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231016 | 183700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231016 | 183600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231016 | 183500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231016 | 183400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231016 | 183300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231016 | 183200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231016 | 183100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231016 | 183000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231016 | 182900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231016 | 182800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231016 | 182700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231016 | 182600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231016 | 182500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231016 | 182400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231016 | 182300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231016 | 182200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231016 | 182100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231016 | 182000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231016 | 181900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231016 | 181800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231016 | 181700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 63 | 20231016 | 181600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231016 | 181500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231016 | 181400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231016 | 181300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231016 | 181200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231016 | 181100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231016 | 181000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231016 | 180900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231016 | 180800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231016 | 180700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231016 | 180600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231016 | 180500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231016 | 180400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231016 | 180300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231016 | 180200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231016 | 180100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231016 | 180000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231016 | 175900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231016 | 175800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231016 | 175700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231016 | 175600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231016 | 175500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231016 | 175400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231016 | 175300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231016 | 175200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231016 | 175100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231016 | 175000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231016 | 174900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231016 | 174800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231016 | 174700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 93 | 20231016 | 174600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231016 | 174500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231016 | 174400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231016 | 174300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231016 | 174200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231016 | 174100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231016 | 174000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231016 | 173900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231016 | 173800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231016 | 173700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231016 | 173600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231016 | 173500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231016 | 173400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231016 | 173300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231016 | 173200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231016 | 173100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231016 | 173000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231016 | 172900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231016 | 172800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231016 | 172700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231016 | 172600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231016 | 172500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231016 | 172400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231016 | 172300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231016 | 172200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231016 | 172100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231016 | 172000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231016 | 171900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231016 | 171800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231016 | 171700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 123 | 20231016 | 171600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231016 | 171500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231016 | 171400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231016 | 171300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231016 | 171200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231016 | 171100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231016 | 171000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231016 | 170900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231016 | 170800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231016 | 170700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231016 | 170600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231016 | 170500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231016 | 170400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231016 | 170300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231016 | 170200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231016 | 170100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231016 | 170000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231016 | 165900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231016 | 165800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231016 | 165700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231016 | 165600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231016 | 165500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231016 | 165400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231016 | 165300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231016 | 165200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231016 | 165100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231016 | 165000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231016 | 164900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231016 | 164800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231016 | 164700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 153 | 20231016 | 164600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231016 | 164500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231016 | 164400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231016 | 164300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231016 | 164200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231016 | 164100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231016 | 164000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231016 | 163900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231016 | 163800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231016 | 163700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231016 | 163600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231016 | 163500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231016 | 163400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231016 | 163300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231016 | 163200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231016 | 163100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231016 | 163000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231016 | 162900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231016 | 162800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231016 | 162700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231016 | 162600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231016 | 162500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231016 | 162400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231016 | 162300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231016 | 162200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231016 | 162100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231016 | 162000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231016 | 161900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231016 | 161800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231016 | 161700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 183 | 20231016 | 161600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231016 | 161500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231016 | 161400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231016 | 161300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231016 | 161200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231016 | 161100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231016 | 161000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231016 | 160900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231016 | 160800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231016 | 160700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231016 | 160600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231016 | 160500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231016 | 160400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231016 | 160300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231016 | 160200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231016 | 160100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231016 | 160000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231016 | 155900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231016 | 155800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231016 | 155700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231016 | 155600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231016 | 155500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231016 | 155400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231016 | 155300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231016 | 155200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231016 | 155100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231016 | 155000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231016 | 154900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231016 | 154800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231016 | 154700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 213 | 20231016 | 154600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231016 | 154500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231016 | 154400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231016 | 154300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20231016 | 154200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231016 | 154100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231016 | 154000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231016 | 153900 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231016 | 153800 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231016 | 153700 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231016 | 153600 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231016 | 153500 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231016 | 153400 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231016 | 153300 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231016 | 153200 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20231016 | 153100 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231016 | 153000 | 17326154200 | 27700 | 27700 | 27700 | 27700 | 72124 |
| 230 | 20231016 | 152900 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231016 | 152800 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231016 | 152700 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231016 | 152600 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231016 | 152500 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231016 | 152400 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231016 | 152300 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231016 | 152200 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231016 | 152100 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20231016 | 152000 | 15328319400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20231016 | 151900 | 15328319400 | 27700 | 27750 | 27800 | 27700 | 3358 |
| 241 | 20231016 | 151800 | 15235196600 | 27750 | 27750 | 27750 | 27700 | 14348 |
| 242 | 20231016 | 151700 | 14837039650 | 27750 | 27700 | 27750 | 27700 | 1772 |
| 243 | 20231016 | 151600 | 14787881150 | 27750 | 27750 | 27750 | 27700 | 1521 |
| 244 | 20231016 | 151500 | 14745704050 | 27750 | 27750 | 27800 | 27700 | 2061 |
| 245 | 20231016 | 151400 | 14688490650 | 27800 | 27750 | 27800 | 27750 | 2763 |
| 246 | 20231016 | 151300 | 14611783000 | 27750 | 27800 | 27800 | 27750 | 1011 |
| 247 | 20231016 | 151200 | 14583688550 | 27800 | 27800 | 27800 | 27750 | 1455 |
| 248 | 20231016 | 151100 | 14543265950 | 27800 | 27800 | 27800 | 27750 | 1729 |
| 249 | 20231016 | 151000 | 14495236450 | 27800 | 27750 | 27800 | 27750 | 1466 |
| 250 | 20231016 | 150900 | 14454525850 | 27800 | 27850 | 27850 | 27750 | 2392 |
| 251 | 20231016 | 150800 | 14388018050 | 27800 | 27800 | 27850 | 27800 | 2458 |
| 252 | 20231016 | 150700 | 14319633200 | 27850 | 27800 | 27850 | 27800 | 1124 |
| 253 | 20231016 | 150600 | 14288343650 | 27850 | 27850 | 27850 | 27800 | 1522 |
| 254 | 20231016 | 150500 | 14245961450 | 27850 | 27850 | 27850 | 27800 | 914 |
| 255 | 20231016 | 150400 | 14220513250 | 27850 | 27800 | 27850 | 27800 | 1217 |
| 256 | 20231016 | 150300 | 14186635250 | 27800 | 27850 | 27850 | 27750 | 2482 |
| 257 | 20231016 | 150200 | 14117613950 | 27850 | 27850 | 27900 | 27750 | 7199 |
| 258 | 20231016 | 150100 | 13917147800 | 27800 | 27850 | 27850 | 27800 | 2170 |
| 259 | 20231016 | 150000 | 13856774950 | 27850 | 27800 | 27850 | 27750 | 6632 |
| 260 | 20231016 | 145900 | 13672373850 | 27750 | 27800 | 27800 | 27750 | 1423 |
| 261 | 20231016 | 145800 | 13632830450 | 27750 | 27800 | 27800 | 27750 | 1033 |
| 262 | 20231016 | 145700 | 13604117150 | 27800 | 27800 | 27800 | 27700 | 1912 |
| 263 | 20231016 | 145600 | 13551039700 | 27800 | 27750 | 27800 | 27700 | 1229 |
| 264 | 20231016 | 145500 | 13516933950 | 27750 | 27700 | 27750 | 27650 | 10056 |
| 265 | 20231016 | 145400 | 13238376150 | 27700 | 27650 | 27700 | 27650 | 3064 |
| 266 | 20231016 | 145300 | 13153614850 | 27700 | 27700 | 27700 | 27650 | 2120 |
| 267 | 20231016 | 145200 | 13094956250 | 27650 | 27650 | 27700 | 27600 | 2267 |
| 268 | 20231016 | 145100 | 13032232700 | 27650 | 27700 | 27700 | 27650 | 1978 |
| 269 | 20231016 | 145000 | 12977503350 | 27600 | 27650 | 27700 | 27600 | 1961 |
| 270 | 20231016 | 144900 | 12923307450 | 27650 | 27650 | 27700 | 27650 | 3126 |
| 271 | 20231016 | 144800 | 12836869550 | 27650 | 27650 | 27650 | 27600 | 563 |
| 272 | 20231016 | 144700 | 12821319650 | 27650 | 27650 | 27650 | 27600 | 1601 |
| 273 | 20231016 | 144600 | 12777121250 | 27650 | 27600 | 27650 | 27600 | 1293 |
| 274 | 20231016 | 144500 | 12741422850 | 27600 | 27600 | 27650 | 27550 | 3500 |
| 275 | 20231016 | 144400 | 12644824400 | 27600 | 27600 | 27600 | 27550 | 459 |
| 276 | 20231016 | 144300 | 12632169200 | 27600 | 27600 | 27650 | 27550 | 2470 |
| 277 | 20231016 | 144200 | 12564040600 | 27600 | 27600 | 27650 | 27500 | 10959 |
| 278 | 20231016 | 144100 | 12262112300 | 27550 | 27600 | 27650 | 27550 | 3074 |
| 279 | 20231016 | 144000 | 12177296950 | 27600 | 27600 | 27650 | 27600 | 5290 |
| 280 | 20231016 | 143900 | 12031278700 | 27600 | 27650 | 27650 | 27600 | 1087 |
| 281 | 20231016 | 143800 | 12001262950 | 27650 | 27700 | 27700 | 27600 | 1599 |
| 282 | 20231016 | 143700 | 11957052550 | 27650 | 27700 | 27700 | 27650 | 2676 |
| 283 | 20231016 | 143600 | 11883052950 | 27700 | 27700 | 27700 | 27650 | 834 |
| 284 | 20231016 | 143500 | 11859980750 | 27700 | 27700 | 27700 | 27650 | 786 |
| 285 | 20231016 | 143400 | 11838211700 | 27750 | 27700 | 27750 | 27700 | 806 |
| 286 | 20231016 | 143300 | 11815884900 | 27750 | 27700 | 27750 | 27700 | 3722 |
| 287 | 20231016 | 143200 | 11712719700 | 27750 | 27700 | 27750 | 27700 | 3133 |
| 288 | 20231016 | 143100 | 11625920950 | 27700 | 27700 | 27750 | 27700 | 1855 |
| 289 | 20231016 | 143000 | 11574520850 | 27750 | 27750 | 27750 | 27700 | 402 |
| 290 | 20231016 | 142900 | 11563371400 | 27750 | 27750 | 27800 | 27700 | 6221 |
| 291 | 20231016 | 142800 | 11390735800 | 27750 | 27750 | 27800 | 27700 | 1789 |
| 292 | 20231016 | 142700 | 11341092450 | 27750 | 27800 | 27800 | 27700 | 4395 |
| 293 | 20231016 | 142600 | 11219122900 | 27800 | 27800 | 27800 | 27750 | 179 |
| 294 | 20231016 | 142500 | 11214151800 | 27800 | 27800 | 27850 | 27800 | 435 |
| 295 | 20231016 | 142400 | 11202058600 | 27800 | 27850 | 27850 | 27800 | 4087 |
| 296 | 20231016 | 142300 | 11088439850 | 27800 | 27950 | 27950 | 27800 | 6126 |
| 297 | 20231016 | 142200 | 10917734450 | 27900 | 28000 | 28000 | 27900 | 3477 |
| 298 | 20231016 | 142100 | 10820506050 | 27950 | 28000 | 28000 | 27950 | 327 |
| 299 | 20231016 | 142000 | 10811360000 | 27950 | 27950 | 28000 | 27950 | 5571 |
| 300 | 20231016 | 141900 | 10655613850 | 27900 | 27850 | 27950 | 27800 | 18088 |
| 301 | 20231016 | 141800 | 10151446500 | 27850 | 27850 | 27850 | 27800 | 30 |
| 302 | 20231016 | 141700 | 10150611100 | 27850 | 27850 | 27850 | 27800 | 378 |
| 303 | 20231016 | 141600 | 10140090250 | 27850 | 27850 | 27850 | 27800 | 137 |
| 304 | 20231016 | 141500 | 10136278250 | 27800 | 27850 | 27850 | 27800 | 234 |
| 305 | 20231016 | 141400 | 10129772600 | 27850 | 27850 | 27850 | 27800 | 2897 |
| 306 | 20231016 | 141300 | 10049222450 | 27850 | 27800 | 27850 | 27800 | 113 |
| 307 | 20231016 | 141200 | 10046078900 | 27800 | 27850 | 27850 | 27800 | 230 |
| 308 | 20231016 | 141100 | 10039678200 | 27850 | 27850 | 27850 | 27800 | 501 |
| 309 | 20231016 | 141000 | 10025732400 | 27800 | 27850 | 27850 | 27800 | 1179 |
| 310 | 20231016 | 140900 | 9992898950 | 27850 | 27800 | 27850 | 27800 | 438 |
| 311 | 20231016 | 140800 | 9980714050 | 27850 | 27800 | 27850 | 27800 | 240 |
| 312 | 20231016 | 140700 | 9974040850 | 27850 | 27850 | 27850 | 27800 | 118 |
| 313 | 20231016 | 140600 | 9970756550 | 27800 | 27850 | 27850 | 27800 | 3381 |
| 314 | 20231016 | 140500 | 9876750250 | 27800 | 27800 | 27850 | 27800 | 182 |
| 315 | 20231016 | 140400 | 9871689350 | 27850 | 27850 | 27850 | 27800 | 123 |
| 316 | 20231016 | 140300 | 9868268700 | 27850 | 27850 | 27850 | 27800 | 101 |
| 317 | 20231016 | 140200 | 9865457600 | 27850 | 27850 | 27850 | 27800 | 119 |
| 318 | 20231016 | 140100 | 9862146850 | 27800 | 27800 | 27850 | 27800 | 5873 |
| 319 | 20231016 | 140000 | 9698867400 | 27800 | 27800 | 27800 | 27750 | 133 |
| 320 | 20231016 | 135900 | 9695170050 | 27750 | 27800 | 27800 | 27750 | 66 |
| 321 | 20231016 | 135800 | 9693337300 | 27800 | 27750 | 27800 | 27750 | 186 |
| 322 | 20231016 | 135700 | 9688174750 | 27750 | 27700 | 27800 | 27700 | 833 |
| 323 | 20231016 | 135600 | 9665069400 | 27750 | 27750 | 27800 | 27750 | 3709 |
| 324 | 20231016 | 135500 | 9562137100 | 27800 | 27800 | 27800 | 27750 | 1090 |
| 325 | 20231016 | 135400 | 9531835250 | 27850 | 27850 | 27850 | 27800 | 954 |
| 326 | 20231016 | 135300 | 9505312800 | 27800 | 27850 | 27850 | 27800 | 217 |
| 327 | 20231016 | 135200 | 9499271050 | 27850 | 27850 | 27850 | 27800 | 299 |
| 328 | 20231016 | 135100 | 9490958050 | 27850 | 27800 | 27850 | 27800 | 152 |
| 329 | 20231016 | 135000 | 9486731700 | 27850 | 27850 | 27850 | 27800 | 140 |
| 330 | 20231016 | 134900 | 9482838450 | 27850 | 27800 | 27850 | 27750 | 4578 |
| 331 | 20231016 | 134800 | 9355592200 | 27800 | 27750 | 27800 | 27750 | 459 |
| 332 | 20231016 | 134700 | 9342838650 | 27800 | 27750 | 27800 | 27750 | 311 |
| 333 | 20231016 | 134600 | 9334200100 | 27800 | 27800 | 27800 | 27750 | 102 |
| 334 | 20231016 | 134500 | 9331364650 | 27800 | 27750 | 27800 | 27750 | 152 |
| 335 | 20231016 | 134400 | 9327145550 | 27800 | 27750 | 27800 | 27750 | 372 |
| 336 | 20231016 | 134300 | 9316818950 | 27800 | 27800 | 27800 | 27750 | 274 |
| 337 | 20231016 | 134200 | 9309207150 | 27800 | 27800 | 27800 | 27750 | 27 |
| 338 | 20231016 | 134100 | 9308456700 | 27800 | 27750 | 27800 | 27750 | 246 |
| 339 | 20231016 | 134000 | 9301628850 | 27800 | 27800 | 27800 | 27750 | 1582 |
| 340 | 20231016 | 133900 | 9257727600 | 27800 | 27800 | 27800 | 27750 | 659 |
| 341 | 20231016 | 133800 | 9239429600 | 27800 | 27800 | 27850 | 27750 | 659 |
| 342 | 20231016 | 133700 | 9221118550 | 27850 | 27850 | 27850 | 27800 | 597 |
| 343 | 20231016 | 133600 | 9204514950 | 27850 | 27850 | 27850 | 27800 | 375 |
| 344 | 20231016 | 133500 | 9194076300 | 27800 | 27850 | 27850 | 27800 | 404 |
| 345 | 20231016 | 133400 | 9182832700 | 27850 | 27850 | 27850 | 27800 | 92 |
| 346 | 20231016 | 133300 | 9180272050 | 27850 | 27850 | 27850 | 27800 | 235 |
| 347 | 20231016 | 133200 | 9173729050 | 27800 | 27850 | 27850 | 27800 | 302 |
| 348 | 20231016 | 133100 | 9165324700 | 27800 | 27850 | 27850 | 27800 | 407 |
| 349 | 20231016 | 133000 | 9153996150 | 27850 | 27850 | 27850 | 27800 | 223 |
| 350 | 20231016 | 132900 | 9147787200 | 27800 | 27850 | 27850 | 27800 | 254 |
| 351 | 20231016 | 132800 | 9140719900 | 27850 | 27850 | 27850 | 27800 | 768 |
| 352 | 20231016 | 132700 | 9119336700 | 27850 | 27850 | 27850 | 27750 | 232 |
| 353 | 20231016 | 132600 | 9112887000 | 27850 | 27850 | 27850 | 27800 | 815 |
| 354 | 20231016 | 132500 | 9090222150 | 27850 | 27850 | 27850 | 27800 | 385 |
| 355 | 20231016 | 132400 | 9079510500 | 27850 | 27850 | 27850 | 27850 | 186 |
| 356 | 20231016 | 132300 | 9074330400 | 27850 | 27850 | 27850 | 27800 | 268 |
| 357 | 20231016 | 132200 | 9066868150 | 27850 | 27750 | 27850 | 27750 | 342 |
| 358 | 20231016 | 132100 | 9057363450 | 27850 | 27850 | 27850 | 27800 | 388 |
| 359 | 20231016 | 132000 | 9046563000 | 27850 | 27800 | 27850 | 27800 | 451 |
| 360 | 20231016 | 131900 | 9034018600 | 27850 | 27800 | 27850 | 27800 | 231 |
| 361 | 20231016 | 131800 | 9027588000 | 27850 | 27800 | 27850 | 27800 | 669 |
| 362 | 20231016 | 131700 | 9008980850 | 27800 | 27800 | 27800 | 27750 | 1024 |
| 363 | 20231016 | 131600 | 8980515450 | 27800 | 27800 | 27800 | 27750 | 621 |
| 364 | 20231016 | 131500 | 8963268200 | 27800 | 27800 | 27800 | 27750 | 296 |
| 365 | 20231016 | 131400 | 8955046050 | 27750 | 27800 | 27800 | 27750 | 302 |
| 366 | 20231016 | 131300 | 8946655250 | 27800 | 27800 | 27800 | 27750 | 257 |
| 367 | 20231016 | 131200 | 8939512200 | 27800 | 27800 | 27800 | 27750 | 377 |
| 368 | 20231016 | 131100 | 8929040700 | 27800 | 27800 | 27800 | 27750 | 374 |
| 369 | 20231016 | 131000 | 8918652950 | 27800 | 27800 | 27800 | 27800 | 1089 |
| 370 | 20231016 | 130900 | 8888378750 | 27800 | 27800 | 27800 | 27750 | 107 |
| 371 | 20231016 | 130800 | 8885405900 | 27750 | 27800 | 27800 | 27750 | 361 |
| 372 | 20231016 | 130700 | 8875384350 | 27800 | 27800 | 27800 | 27750 | 165 |
| 373 | 20231016 | 130600 | 8870802950 | 27750 | 27800 | 27800 | 27750 | 195 |
| 374 | 20231016 | 130500 | 8865391150 | 27800 | 27800 | 27800 | 27750 | 200 |
| 375 | 20231016 | 130400 | 8859838900 | 27800 | 27800 | 27850 | 27750 | 2931 |
| 376 | 20231016 | 130300 | 8778397100 | 27800 | 27850 | 27850 | 27800 | 241 |
| 377 | 20231016 | 130200 | 8771691000 | 27850 | 27800 | 27850 | 27800 | 208 |
| 378 | 20231016 | 130100 | 8765904700 | 27850 | 27850 | 27850 | 27800 | 875 |
| 379 | 20231016 | 130000 | 8741566750 | 27850 | 27850 | 27850 | 27800 | 480 |
| 380 | 20231016 | 125900 | 8728206050 | 27850 | 27800 | 27850 | 27800 | 314 |
| 381 | 20231016 | 125800 | 8719470050 | 27850 | 27850 | 27850 | 27800 | 360 |
| 382 | 20231016 | 125700 | 8709446950 | 27850 | 27800 | 27850 | 27800 | 215 |
| 383 | 20231016 | 125600 | 8703461950 | 27850 | 27800 | 27850 | 27800 | 525 |
| 384 | 20231016 | 125500 | 8688846900 | 27850 | 27850 | 27850 | 27800 | 299 |
| 385 | 20231016 | 125400 | 8680526200 | 27850 | 27850 | 27850 | 27800 | 391 |
| 386 | 20231016 | 125300 | 8669638450 | 27850 | 27800 | 27850 | 27800 | 490 |
| 387 | 20231016 | 125200 | 8655998450 | 27850 | 27850 | 27850 | 27800 | 327 |
| 388 | 20231016 | 125100 | 8646896400 | 27850 | 27800 | 27850 | 27800 | 169 |
| 389 | 20231016 | 125000 | 8642191700 | 27850 | 27850 | 27850 | 27800 | 357 |
| 390 | 20231016 | 124900 | 8632254050 | 27850 | 27850 | 27850 | 27800 | 553 |
| 391 | 20231016 | 124800 | 8616866300 | 27850 | 27850 | 27850 | 27850 | 214 |
| 392 | 20231016 | 124700 | 8610906400 | 27850 | 27850 | 27850 | 27800 | 548 |
| 393 | 20231016 | 124600 | 8595648600 | 27850 | 27850 | 27850 | 27800 | 334 |
| 394 | 20231016 | 124500 | 8586353100 | 27850 | 27850 | 27850 | 27800 | 1798 |
| 395 | 20231016 | 124400 | 8536361500 | 27850 | 27850 | 27850 | 27800 | 249 |
| 396 | 20231016 | 124300 | 8529431500 | 27850 | 27850 | 27850 | 27800 | 185 |
| 397 | 20231016 | 124200 | 8524281350 | 27850 | 27850 | 27850 | 27800 | 556 |
| 398 | 20231016 | 124100 | 8508807100 | 27800 | 27850 | 27850 | 27800 | 264 |
| 399 | 20231016 | 124000 | 8501461850 | 27850 | 27850 | 27850 | 27800 | 160 |
| 400 | 20231016 | 123900 | 8497010000 | 27850 | 27750 | 27850 | 27750 | 4662 |
| 401 | 20231016 | 123800 | 8367404700 | 27800 | 27800 | 27800 | 27750 | 228 |
| 402 | 20231016 | 123700 | 8361071700 | 27800 | 27750 | 27800 | 27750 | 703 |
| 403 | 20231016 | 123600 | 8341561700 | 27750 | 27700 | 27750 | 27700 | 321 |
| 404 | 20231016 | 123500 | 8332660550 | 27700 | 27700 | 27750 | 27700 | 277 |
| 405 | 20231016 | 123400 | 8324984600 | 27750 | 27750 | 27750 | 27700 | 189 |
| 406 | 20231016 | 123300 | 8319740150 | 27750 | 27750 | 27750 | 27700 | 106 |
| 407 | 20231016 | 123200 | 8316800250 | 27750 | 27750 | 27750 | 27700 | 471 |
| 408 | 20231016 | 123100 | 8303738800 | 27750 | 27750 | 27750 | 27700 | 454 |
| 409 | 20231016 | 123000 | 8291145450 | 27750 | 27700 | 27750 | 27700 | 1155 |
| 410 | 20231016 | 122900 | 8259100850 | 27700 | 27750 | 27750 | 27700 | 295 |
| 411 | 20231016 | 122800 | 8250921550 | 27750 | 27700 | 27750 | 27700 | 258 |
| 412 | 20231016 | 122700 | 8243769750 | 27750 | 27750 | 27750 | 27700 | 93 |
| 413 | 20231016 | 122600 | 8241190700 | 27750 | 27700 | 27750 | 27700 | 361 |
| 414 | 20231016 | 122500 | 8231179500 | 27750 | 27700 | 27750 | 27700 | 139 |
| 415 | 20231016 | 122400 | 8227324000 | 27750 | 27750 | 27750 | 27700 | 546 |
| 416 | 20231016 | 122300 | 8212184500 | 27750 | 27700 | 27750 | 27700 | 136 |
| 417 | 20231016 | 122200 | 8208412600 | 27700 | 27750 | 27750 | 27700 | 396 |
| 418 | 20231016 | 122100 | 8197430050 | 27750 | 27750 | 27750 | 27700 | 1911 |
| 419 | 20231016 | 122000 | 8144479350 | 27700 | 27800 | 27800 | 27700 | 373 |
| 420 | 20231016 | 121900 | 8134129600 | 27800 | 27750 | 27800 | 27750 | 312 |
| 421 | 20231016 | 121800 | 8125469950 | 27800 | 27800 | 27800 | 27750 | 2325 |
| 422 | 20231016 | 121700 | 8060940550 | 27750 | 27750 | 27800 | 27750 | 381 |
| 423 | 20231016 | 121600 | 8050365050 | 27800 | 27800 | 27800 | 27750 | 398 |
| 424 | 20231016 | 121500 | 8039316400 | 27800 | 27800 | 27800 | 27750 | 94 |
| 425 | 20231016 | 121400 | 8036704800 | 27800 | 27750 | 27800 | 27750 | 183 |
| 426 | 20231016 | 121300 | 8031624850 | 27800 | 27750 | 27800 | 27750 | 375 |
| 427 | 20231016 | 121200 | 8021215750 | 27750 | 27800 | 27800 | 27750 | 163 |
| 428 | 20231016 | 121100 | 8016689850 | 27750 | 27800 | 27800 | 27750 | 41 |
| 429 | 20231016 | 121000 | 8015551600 | 27800 | 27750 | 27800 | 27750 | 289 |
| 430 | 20231016 | 120900 | 8007529150 | 27800 | 27800 | 27800 | 27750 | 370 |
| 431 | 20231016 | 120800 | 7997259750 | 27800 | 27750 | 27800 | 27750 | 619 |
| 432 | 20231016 | 120700 | 7980079500 | 27800 | 27750 | 27800 | 27750 | 216 |
| 433 | 20231016 | 120600 | 7974082250 | 27800 | 27750 | 27800 | 27750 | 625 |
| 434 | 20231016 | 120500 | 7956718550 | 27800 | 27750 | 27800 | 27750 | 1082 |
| 435 | 20231016 | 120400 | 7926685150 | 27800 | 27750 | 27800 | 27750 | 203 |
| 436 | 20231016 | 120300 | 7921048050 | 27800 | 27800 | 27800 | 27750 | 350 |
| 437 | 20231016 | 120200 | 7911329700 | 27800 | 27800 | 27800 | 27750 | 324 |
| 438 | 20231016 | 120100 | 7902327450 | 27800 | 27750 | 27800 | 27750 | 818 |
| 439 | 20231016 | 120000 | 7879622350 | 27800 | 27800 | 27800 | 27750 | 838 |
| 440 | 20231016 | 115900 | 7856361850 | 27800 | 27750 | 27800 | 27750 | 4734 |
| 441 | 20231016 | 115800 | 7724920350 | 27800 | 27800 | 27800 | 27750 | 61 |
| 442 | 20231016 | 115700 | 7723225250 | 27750 | 27800 | 27800 | 27750 | 266 |
| 443 | 20231016 | 115600 | 7715839550 | 27800 | 27750 | 27800 | 27750 | 216 |
| 444 | 20231016 | 115500 | 7709842950 | 27800 | 27800 | 27800 | 27750 | 913 |
| 445 | 20231016 | 115400 | 7684474650 | 27850 | 27850 | 27850 | 27800 | 3676 |
| 446 | 20231016 | 115300 | 7582275600 | 27850 | 27850 | 27850 | 27800 | 201 |
| 447 | 20231016 | 115200 | 7576686450 | 27850 | 27800 | 27850 | 27800 | 178 |
| 448 | 20231016 | 115100 | 7571737550 | 27850 | 27850 | 27900 | 27800 | 449 |
| 449 | 20231016 | 115000 | 7559232850 | 27850 | 27900 | 27900 | 27850 | 404 |
| 450 | 20231016 | 114900 | 7547974650 | 27850 | 27900 | 27900 | 27850 | 292 |
| 451 | 20231016 | 114800 | 7539839750 | 27850 | 27900 | 27900 | 27850 | 368 |
| 452 | 20231016 | 114700 | 7529586200 | 27850 | 27900 | 27900 | 27850 | 298 |
| 453 | 20231016 | 114600 | 7521283900 | 27900 | 27900 | 27900 | 27850 | 481 |
| 454 | 20231016 | 114500 | 7507871450 | 27900 | 27900 | 27900 | 27850 | 96 |
| 455 | 20231016 | 114400 | 7505195850 | 27850 | 27850 | 27900 | 27850 | 372 |
| 456 | 20231016 | 114300 | 7494823300 | 27900 | 27900 | 27900 | 27850 | 382 |
| 457 | 20231016 | 114200 | 7484171900 | 27900 | 27900 | 27900 | 27850 | 114 |
| 458 | 20231016 | 114100 | 7480993150 | 27850 | 27900 | 27900 | 27850 | 552 |
| 459 | 20231016 | 114000 | 7465614450 | 27900 | 27900 | 27900 | 27850 | 224 |
| 460 | 20231016 | 113900 | 7459369800 | 27850 | 27900 | 27900 | 27850 | 127 |
| 461 | 20231016 | 113800 | 7455828600 | 27900 | 27900 | 27900 | 27850 | 212 |
| 462 | 20231016 | 113700 | 7449917900 | 27900 | 27900 | 27900 | 27850 | 225 |
| 463 | 20231016 | 113600 | 7443646950 | 27850 | 27900 | 27900 | 27850 | 188 |
| 464 | 20231016 | 113500 | 7438406650 | 27900 | 27900 | 27900 | 27850 | 155 |
| 465 | 20231016 | 113400 | 7434083850 | 27900 | 27900 | 27900 | 27850 | 230 |
| 466 | 20231016 | 113300 | 7427675050 | 27900 | 27900 | 27900 | 27850 | 239 |
| 467 | 20231016 | 113200 | 7421013400 | 27900 | 27850 | 27900 | 27850 | 406 |
| 468 | 20231016 | 113100 | 7409697600 | 27900 | 27900 | 27900 | 27850 | 532 |
| 469 | 20231016 | 113000 | 7394867050 | 27850 | 27900 | 27900 | 27850 | 294 |
| 470 | 20231016 | 112900 | 7386677600 | 27900 | 27900 | 27900 | 27850 | 264 |
| 471 | 20231016 | 112800 | 7379313600 | 27900 | 27850 | 27900 | 27850 | 288 |
| 472 | 20231016 | 112700 | 7371281750 | 27900 | 27800 | 27900 | 27800 | 2452 |
| 473 | 20231016 | 112600 | 7302995850 | 27850 | 27850 | 27850 | 27800 | 290 |
| 474 | 20231016 | 112500 | 7294925100 | 27850 | 27850 | 27850 | 27800 | 217 |
| 475 | 20231016 | 112400 | 7288883200 | 27850 | 27850 | 27850 | 27800 | 192 |
| 476 | 20231016 | 112300 | 7283537600 | 27850 | 27850 | 27850 | 27800 | 417 |
| 477 | 20231016 | 112200 | 7271937400 | 27850 | 27850 | 27850 | 27800 | 137 |
| 478 | 20231016 | 112100 | 7268125700 | 27850 | 27850 | 27850 | 27800 | 264 |
| 479 | 20231016 | 112000 | 7260774900 | 27850 | 27800 | 27850 | 27800 | 238 |
| 480 | 20231016 | 111900 | 7254156400 | 27850 | 27850 | 27850 | 27800 | 274 |
| 481 | 20231016 | 111800 | 7246532650 | 27850 | 27850 | 27850 | 27800 | 551 |
| 482 | 20231016 | 111700 | 7231192300 | 27850 | 27850 | 27900 | 27800 | 547 |
| 483 | 20231016 | 111600 | 7215961950 | 27850 | 27850 | 27900 | 27850 | 751 |
| 484 | 20231016 | 111500 | 7195046250 | 27850 | 27850 | 27900 | 27800 | 4059 |
| 485 | 20231016 | 111400 | 7081990850 | 27850 | 27800 | 27850 | 27800 | 143 |
| 486 | 20231016 | 111300 | 7078012400 | 27850 | 27800 | 27850 | 27800 | 199 |
| 487 | 20231016 | 111200 | 7072476250 | 27800 | 27850 | 27850 | 27800 | 196 |
| 488 | 20231016 | 111100 | 7067026200 | 27850 | 27800 | 27850 | 27800 | 267 |
| 489 | 20231016 | 111000 | 7059597000 | 27850 | 27850 | 27850 | 27800 | 1036 |
| 490 | 20231016 | 110900 | 7030786550 | 27850 | 27750 | 27850 | 27750 | 4992 |
| 491 | 20231016 | 110800 | 6892120450 | 27750 | 27850 | 27850 | 27750 | 1890 |
| 492 | 20231016 | 110700 | 6839577950 | 27850 | 27850 | 27850 | 27800 | 496 |
| 493 | 20231016 | 110600 | 6825786400 | 27850 | 27850 | 27850 | 27800 | 267 |
| 494 | 20231016 | 110500 | 6818359550 | 27800 | 27800 | 27850 | 27800 | 786 |
| 495 | 20231016 | 110400 | 6796505150 | 27850 | 27800 | 27850 | 27800 | 616 |
| 496 | 20231016 | 110300 | 6779375700 | 27850 | 27850 | 27900 | 27800 | 556 |
| 497 | 20231016 | 110200 | 6763896800 | 27900 | 27850 | 27950 | 27800 | 933 |
| 498 | 20231016 | 110100 | 6737880700 | 27850 | 27850 | 27850 | 27800 | 2175 |
| 499 | 20231016 | 110000 | 6677326600 | 27900 | 27900 | 27900 | 27850 | 173 |
| 500 | 20231016 | 105900 | 6672504800 | 27900 | 27850 | 27900 | 27800 | 1512 |
| 501 | 20231016 | 105800 | 6630390800 | 27850 | 27850 | 27900 | 27800 | 2144 |
| 502 | 20231016 | 105700 | 6570728350 | 27850 | 27850 | 27850 | 27800 | 527 |
| 503 | 20231016 | 105600 | 6556072000 | 27800 | 27800 | 27850 | 27750 | 781 |
| 504 | 20231016 | 105500 | 6534360600 | 27800 | 27800 | 27800 | 27750 | 3416 |
| 505 | 20231016 | 105400 | 6439396050 | 27800 | 27850 | 27850 | 27800 | 246 |
| 506 | 20231016 | 105300 | 6432556750 | 27850 | 27900 | 27900 | 27850 | 391 |
| 507 | 20231016 | 105200 | 6421667100 | 27900 | 27850 | 27900 | 27850 | 74 |
| 508 | 20231016 | 105100 | 6419605650 | 27850 | 27850 | 27900 | 27800 | 821 |
| 509 | 20231016 | 105000 | 6396741900 | 27800 | 27850 | 27850 | 27800 | 830 |
| 510 | 20231016 | 104900 | 6373635000 | 27800 | 27800 | 27850 | 27750 | 999 |
| 511 | 20231016 | 104800 | 6345874200 | 27800 | 27800 | 27800 | 27800 | 886 |
| 512 | 20231016 | 104700 | 6321243400 | 27800 | 27900 | 27900 | 27750 | 2966 |
| 513 | 20231016 | 104600 | 6238789700 | 27900 | 27850 | 27900 | 27850 | 35 |
| 514 | 20231016 | 104500 | 6237813250 | 27900 | 27800 | 27900 | 27800 | 3791 |
| 515 | 20231016 | 104400 | 6132237500 | 27800 | 27850 | 27850 | 27800 | 1081 |
| 516 | 20231016 | 104300 | 6102160500 | 27850 | 27900 | 27900 | 27800 | 2816 |
| 517 | 20231016 | 104200 | 6023694950 | 27950 | 27950 | 27950 | 27950 | 20 |
| 518 | 20231016 | 104100 | 6023135950 | 27950 | 27900 | 28000 | 27900 | 256 |
| 519 | 20231016 | 104000 | 6015982500 | 28000 | 27950 | 28000 | 27900 | 1535 |
| 520 | 20231016 | 103900 | 5973084650 | 27950 | 27950 | 27950 | 27900 | 1291 |
| 521 | 20231016 | 103800 | 5937012150 | 27900 | 28000 | 28000 | 27900 | 213 |
| 522 | 20231016 | 103700 | 5931058400 | 28000 | 27900 | 28050 | 27850 | 3834 |
| 523 | 20231016 | 103600 | 5823901600 | 27900 | 27950 | 28000 | 27900 | 786 |
| 524 | 20231016 | 103500 | 5801934100 | 28000 | 28050 | 28050 | 27950 | 224 |
| 525 | 20231016 | 103400 | 5795667100 | 28050 | 28050 | 28050 | 27800 | 9216 |
| 526 | 20231016 | 103300 | 5538500900 | 28050 | 28050 | 28050 | 28000 | 3363 |
| 527 | 20231016 | 103200 | 5444186600 | 28100 | 28150 | 28150 | 28100 | 2776 |
| 528 | 20231016 | 103100 | 5366131050 | 28150 | 28200 | 28200 | 28150 | 547 |
| 529 | 20231016 | 103000 | 5350730800 | 28150 | 28150 | 28200 | 28150 | 168 |
| 530 | 20231016 | 102900 | 5345998550 | 28200 | 28150 | 28200 | 28150 | 331 |
| 531 | 20231016 | 102800 | 5336669450 | 28200 | 28150 | 28200 | 28150 | 459 |
| 532 | 20231016 | 102700 | 5323735700 | 28150 | 28150 | 28200 | 28150 | 1209 |
| 533 | 20231016 | 102600 | 5289702200 | 28150 | 28200 | 28200 | 28150 | 1333 |
| 534 | 20231016 | 102500 | 5252175050 | 28150 | 28150 | 28200 | 28150 | 624 |
| 535 | 20231016 | 102400 | 5234602300 | 28150 | 28150 | 28200 | 28150 | 4158 |
| 536 | 20231016 | 102300 | 5117554450 | 28150 | 28100 | 28150 | 28100 | 116 |
| 537 | 20231016 | 102200 | 5114294300 | 28100 | 28100 | 28150 | 28100 | 1633 |
| 538 | 20231016 | 102100 | 5068403700 | 28100 | 28100 | 28150 | 28100 | 1029 |
| 539 | 20231016 | 102000 | 5039487350 | 28100 | 28150 | 28150 | 28100 | 421 |
| 540 | 20231016 | 101900 | 5027647150 | 28150 | 28150 | 28200 | 28150 | 758 |
| 541 | 20231016 | 101800 | 5006302000 | 28200 | 28100 | 28200 | 28100 | 1060 |
| 542 | 20231016 | 101700 | 4976464700 | 28150 | 28250 | 28250 | 28150 | 1887 |
| 543 | 20231016 | 101600 | 4923291700 | 28200 | 28250 | 28300 | 28200 | 1573 |
| 544 | 20231016 | 101500 | 4878856800 | 28250 | 28250 | 28300 | 28250 | 1904 |
| 545 | 20231016 | 101400 | 4825043500 | 28300 | 28300 | 28300 | 28250 | 672 |
| 546 | 20231016 | 101300 | 4806033750 | 28300 | 28300 | 28300 | 28250 | 334 |
| 547 | 20231016 | 101200 | 4796586850 | 28300 | 28250 | 28300 | 28200 | 5731 |
| 548 | 20231016 | 101100 | 4634555650 | 28250 | 28250 | 28250 | 28200 | 256 |
| 549 | 20231016 | 101000 | 4627335500 | 28250 | 28200 | 28250 | 28200 | 268 |
| 550 | 20231016 | 100900 | 4619764550 | 28250 | 28250 | 28250 | 28200 | 1027 |
| 551 | 20231016 | 100800 | 4590752050 | 28250 | 28200 | 28250 | 28200 | 453 |
| 552 | 20231016 | 100700 | 4577961800 | 28250 | 28250 | 28250 | 28200 | 955 |
| 553 | 20231016 | 100600 | 4550991900 | 28250 | 28200 | 28250 | 28200 | 7198 |
| 554 | 20231016 | 100500 | 4347748450 | 28250 | 28250 | 28250 | 28250 | 89 |
| 555 | 20231016 | 100400 | 4345234200 | 28200 | 28250 | 28250 | 28200 | 385 |
| 556 | 20231016 | 100300 | 4334369100 | 28200 | 28200 | 28250 | 28200 | 568 |
| 557 | 20231016 | 100200 | 4318351400 | 28250 | 28200 | 28250 | 28200 | 229 |
| 558 | 20231016 | 100100 | 4311889600 | 28250 | 28200 | 28250 | 28200 | 2632 |
| 559 | 20231016 | 100000 | 4237563950 | 28200 | 28250 | 28250 | 28200 | 532 |
| 560 | 20231016 | 095900 | 4222553600 | 28250 | 28100 | 28250 | 28100 | 8560 |
| 561 | 20231016 | 095800 | 3981275900 | 28150 | 28150 | 28150 | 28100 | 587 |
| 562 | 20231016 | 095700 | 3964768250 | 28100 | 28100 | 28150 | 28100 | 252 |
| 563 | 20231016 | 095600 | 3957686550 | 28150 | 28100 | 28150 | 28100 | 103 |
| 564 | 20231016 | 095500 | 3954788650 | 28100 | 28050 | 28150 | 28050 | 1787 |
| 565 | 20231016 | 095400 | 3904555400 | 28050 | 28100 | 28150 | 28050 | 2764 |
| 566 | 20231016 | 095300 | 3826883250 | 28100 | 28050 | 28100 | 28050 | 1209 |
| 567 | 20231016 | 095200 | 3792915000 | 28050 | 28100 | 28150 | 28050 | 1850 |
| 568 | 20231016 | 095100 | 3740954300 | 28100 | 28150 | 28150 | 28100 | 464 |
| 569 | 20231016 | 095000 | 3727906850 | 28150 | 28150 | 28150 | 28100 | 197 |
| 570 | 20231016 | 094900 | 3722363050 | 28100 | 28150 | 28200 | 28100 | 1526 |
| 571 | 20231016 | 094800 | 3679410750 | 28150 | 28100 | 28150 | 28100 | 1142 |
| 572 | 20231016 | 094700 | 3647316700 | 28100 | 28150 | 28150 | 28050 | 1207 |
| 573 | 20231016 | 094600 | 3613376700 | 28150 | 28100 | 28150 | 28100 | 781 |
| 574 | 20231016 | 094500 | 3591404000 | 28100 | 28100 | 28100 | 28050 | 614 |
| 575 | 20231016 | 094400 | 3574151400 | 28050 | 28100 | 28100 | 28050 | 179 |
| 576 | 20231016 | 094300 | 3569121600 | 28100 | 27950 | 28100 | 27900 | 1204 |
| 577 | 20231016 | 094200 | 3535359000 | 27950 | 28000 | 28000 | 27950 | 3157 |
| 578 | 20231016 | 094100 | 3447055400 | 28100 | 28200 | 28200 | 28000 | 906 |
| 579 | 20231016 | 094000 | 3421584350 | 28200 | 28250 | 28250 | 28200 | 1275 |
| 580 | 20231016 | 093900 | 3385618500 | 28250 | 28200 | 28250 | 28200 | 386 |
| 581 | 20231016 | 093800 | 3374728500 | 28200 | 28150 | 28250 | 28050 | 6618 |
| 582 | 20231016 | 093700 | 3188059500 | 28150 | 28200 | 28200 | 28000 | 1156 |
| 583 | 20231016 | 093600 | 3155524950 | 28200 | 28000 | 28200 | 28000 | 4627 |
| 584 | 20231016 | 093500 | 3025553300 | 28050 | 28050 | 28100 | 28000 | 1580 |
| 585 | 20231016 | 093400 | 2981241000 | 28100 | 28100 | 28100 | 28050 | 510 |
| 586 | 20231016 | 093300 | 2966912800 | 28100 | 28100 | 28100 | 28050 | 1952 |
| 587 | 20231016 | 093200 | 2912075050 | 28100 | 28150 | 28200 | 28050 | 2668 |
| 588 | 20231016 | 093100 | 2837051050 | 28150 | 28000 | 28150 | 28000 | 602 |
| 589 | 20231016 | 093000 | 2820164000 | 28000 | 28150 | 28150 | 28000 | 683 |
| 590 | 20231016 | 092900 | 2801039400 | 28150 | 28150 | 28150 | 28000 | 2299 |
| 591 | 20231016 | 092800 | 2736598050 | 28150 | 28200 | 28200 | 28000 | 4030 |
| 592 | 20231016 | 092700 | 2623219900 | 28250 | 28150 | 28250 | 28150 | 1052 |
| 593 | 20231016 | 092600 | 2593539000 | 28200 | 28200 | 28250 | 28150 | 2852 |
| 594 | 20231016 | 092500 | 2513100950 | 28200 | 28150 | 28250 | 28150 | 2652 |
| 595 | 20231016 | 092400 | 2438318600 | 28150 | 28200 | 28200 | 28150 | 2601 |
| 596 | 20231016 | 092300 | 2365012500 | 28200 | 28200 | 28250 | 28200 | 3672 |
| 597 | 20231016 | 092200 | 2261457300 | 28200 | 28200 | 28250 | 28200 | 2125 |
| 598 | 20231016 | 092100 | 2201465050 | 28200 | 28250 | 28250 | 28200 | 909 |
| 599 | 20231016 | 092000 | 2175827550 | 28250 | 28050 | 28250 | 28050 | 8507 |
| 600 | 20231016 | 091900 | 1936329700 | 28050 | 28100 | 28100 | 28000 | 660 |
| 601 | 20231016 | 091800 | 1917834950 | 28100 | 28100 | 28150 | 28050 | 1011 |
| 602 | 20231016 | 091700 | 1889449350 | 28100 | 28100 | 28150 | 28050 | 1383 |
| 603 | 20231016 | 091600 | 1850565750 | 28050 | 28200 | 28250 | 28050 | 6341 |
| 604 | 20231016 | 091500 | 1672094750 | 28250 | 28200 | 28250 | 28200 | 1445 |
| 605 | 20231016 | 091400 | 1631310450 | 28200 | 28200 | 28250 | 28150 | 6097 |
| 606 | 20231016 | 091300 | 1459289250 | 28200 | 28200 | 28200 | 28150 | 2539 |
| 607 | 20231016 | 091200 | 1387692000 | 28200 | 28200 | 28250 | 28150 | 2536 |
| 608 | 20231016 | 091100 | 1316164250 | 28200 | 28100 | 28250 | 28050 | 6861 |
| 609 | 20231016 | 091000 | 1123237000 | 28100 | 27950 | 28200 | 27900 | 9913 |
| 610 | 20231016 | 090900 | 845277050 | 27900 | 27900 | 27950 | 27900 | 2117 |
| 611 | 20231016 | 090800 | 786186150 | 27800 | 27850 | 27950 | 27800 | 2456 |
| 612 | 20231016 | 090700 | 717751300 | 27850 | 27850 | 27850 | 27750 | 2286 |
| 613 | 20231016 | 090600 | 654165650 | 27850 | 27650 | 27850 | 27600 | 1985 |
| 614 | 20231016 | 090500 | 599087100 | 27600 | 27450 | 27650 | 27450 | 2720 |
| 615 | 20231016 | 090400 | 524087950 | 27600 | 27400 | 27600 | 27350 | 3324 |
| 616 | 20231016 | 090300 | 432680350 | 27450 | 27400 | 27450 | 27250 | 2913 |
| 617 | 20231016 | 090200 | 353055600 | 27300 | 27250 | 27650 | 27200 | 3001 |
| 618 | 20231016 | 090100 | 270751800 | 27300 | 27500 | 27500 | 27200 | 3292 |
| 619 | 20231016 | 090000 | 180756700 | 27500 | 27650 | 27650 | 27400 | 5792 |