33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 3 | 20231019 | 190200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20231019 | 190100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20231019 | 190000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20231019 | 185900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20231019 | 185800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20231019 | 185700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20231019 | 185600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20231019 | 185500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20231019 | 185400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20231019 | 185300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20231019 | 185200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20231019 | 185100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20231019 | 185000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20231019 | 184900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20231019 | 184800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20231019 | 184700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20231019 | 184600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20231019 | 184500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20231019 | 184400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20231019 | 184300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20231019 | 184200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20231019 | 184100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20231019 | 184000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20231019 | 183900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20231019 | 183800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20231019 | 183700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20231019 | 183600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20231019 | 183500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20231019 | 183400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20231019 | 183300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 33 | 20231019 | 183200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20231019 | 183100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20231019 | 183000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20231019 | 182900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20231019 | 182800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20231019 | 182700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20231019 | 182600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20231019 | 182500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20231019 | 182400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20231019 | 182300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20231019 | 182200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20231019 | 182100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20231019 | 182000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20231019 | 181900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20231019 | 181800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20231019 | 181700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20231019 | 181600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20231019 | 181500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20231019 | 181400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20231019 | 181300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20231019 | 181200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20231019 | 181100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20231019 | 181000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20231019 | 180900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20231019 | 180800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20231019 | 180700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20231019 | 180600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20231019 | 180500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20231019 | 180400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20231019 | 180300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 63 | 20231019 | 180200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20231019 | 180100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20231019 | 180000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20231019 | 175900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20231019 | 175800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20231019 | 175700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20231019 | 175600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20231019 | 175500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20231019 | 175400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20231019 | 175300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20231019 | 175200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20231019 | 175100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20231019 | 175000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20231019 | 174900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20231019 | 174800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20231019 | 174700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20231019 | 174600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20231019 | 174500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20231019 | 174400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20231019 | 174300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20231019 | 174200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20231019 | 174100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20231019 | 174000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20231019 | 173900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20231019 | 173800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20231019 | 173700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20231019 | 173600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20231019 | 173500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20231019 | 173400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20231019 | 173300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 93 | 20231019 | 173200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20231019 | 173100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20231019 | 173000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20231019 | 172900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20231019 | 172800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20231019 | 172700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20231019 | 172600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20231019 | 172500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20231019 | 172400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20231019 | 172300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20231019 | 172200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20231019 | 172100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20231019 | 172000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20231019 | 171900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20231019 | 171800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20231019 | 171700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20231019 | 171600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20231019 | 171500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20231019 | 171400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20231019 | 171300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20231019 | 171200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20231019 | 171100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20231019 | 171000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20231019 | 170900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20231019 | 170800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20231019 | 170700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20231019 | 170600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20231019 | 170500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20231019 | 170400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20231019 | 170300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 123 | 20231019 | 170200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20231019 | 170100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20231019 | 170000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20231019 | 165900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20231019 | 165800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20231019 | 165700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20231019 | 165600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20231019 | 165500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20231019 | 165400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20231019 | 165300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20231019 | 165200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20231019 | 165100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20231019 | 165000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20231019 | 164900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20231019 | 164800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20231019 | 164700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20231019 | 164600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20231019 | 164500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20231019 | 164400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20231019 | 164300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20231019 | 164200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20231019 | 164100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20231019 | 164000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20231019 | 163900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20231019 | 163800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20231019 | 163700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20231019 | 163600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20231019 | 163500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20231019 | 163400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20231019 | 163300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 153 | 20231019 | 163200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20231019 | 163100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20231019 | 163000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20231019 | 162900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20231019 | 162800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20231019 | 162700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20231019 | 162600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20231019 | 162500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20231019 | 162400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20231019 | 162300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20231019 | 162200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20231019 | 162100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20231019 | 162000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20231019 | 161900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20231019 | 161800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20231019 | 161700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20231019 | 161600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20231019 | 161500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20231019 | 161400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20231019 | 161300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20231019 | 161200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20231019 | 161100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20231019 | 161000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20231019 | 160900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20231019 | 160800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20231019 | 160700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20231019 | 160600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20231019 | 160500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20231019 | 160400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20231019 | 160300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 183 | 20231019 | 160200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20231019 | 160100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20231019 | 160000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20231019 | 155900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231019 | 155800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231019 | 155700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231019 | 155600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231019 | 155500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231019 | 155400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231019 | 155300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231019 | 155200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231019 | 155100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231019 | 155000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231019 | 154900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20231019 | 154800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20231019 | 154700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20231019 | 154600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20231019 | 154500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20231019 | 154400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20231019 | 154300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20231019 | 154200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20231019 | 154100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20231019 | 154000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20231019 | 153900 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20231019 | 153800 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20231019 | 153700 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20231019 | 153600 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20231019 | 153500 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20231019 | 153400 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20231019 | 153300 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 213 | 20231019 | 153200 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20231019 | 153100 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20231019 | 153000 | 20204937200 | 27950 | 27950 | 27950 | 27950 | 74016 |
| 216 | 20231019 | 152900 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20231019 | 152800 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20231019 | 152700 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20231019 | 152600 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20231019 | 152500 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20231019 | 152400 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20231019 | 152300 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20231019 | 152200 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20231019 | 152100 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20231019 | 152000 | 18136190000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20231019 | 151900 | 18136190000 | 27950 | 27900 | 27950 | 27850 | 4430 |
| 227 | 20231019 | 151800 | 18012668400 | 27900 | 27850 | 27900 | 27850 | 2720 |
| 228 | 20231019 | 151700 | 17936828400 | 27900 | 27850 | 27950 | 27850 | 3456 |
| 229 | 20231019 | 151600 | 17840414400 | 27950 | 27850 | 27950 | 27850 | 3467 |
| 230 | 20231019 | 151500 | 17743706150 | 27850 | 27850 | 27900 | 27850 | 1111 |
| 231 | 20231019 | 151400 | 17712720700 | 27900 | 27900 | 27900 | 27850 | 3643 |
| 232 | 20231019 | 151300 | 17611189150 | 27850 | 27850 | 27900 | 27850 | 2114 |
| 233 | 20231019 | 151200 | 17552274500 | 27850 | 27900 | 27900 | 27850 | 957 |
| 234 | 20231019 | 151100 | 17525613100 | 27850 | 27850 | 27900 | 27850 | 698 |
| 235 | 20231019 | 151000 | 17506168800 | 27850 | 27900 | 27950 | 27850 | 5657 |
| 236 | 20231019 | 150900 | 17348334000 | 27900 | 27900 | 27950 | 27900 | 1315 |
| 237 | 20231019 | 150800 | 17311631750 | 27900 | 27900 | 27950 | 27900 | 323 |
| 238 | 20231019 | 150700 | 17302617300 | 27950 | 27950 | 27950 | 27900 | 1266 |
| 239 | 20231019 | 150600 | 17267287600 | 27900 | 27950 | 28000 | 27900 | 4027 |
| 240 | 20231019 | 150500 | 17154717350 | 28000 | 27950 | 28000 | 27950 | 1019 |
| 241 | 20231019 | 150400 | 17126214350 | 27950 | 27950 | 28000 | 27950 | 1003 |
| 242 | 20231019 | 150300 | 17098161700 | 27950 | 28000 | 28000 | 27950 | 617 |
| 243 | 20231019 | 150200 | 17080903300 | 27950 | 28000 | 28000 | 27950 | 1140 |
| 244 | 20231019 | 150100 | 17049022000 | 27950 | 27950 | 28000 | 27950 | 585 |
| 245 | 20231019 | 150000 | 17032658300 | 27950 | 27950 | 28000 | 27950 | 1028 |
| 246 | 20231019 | 145900 | 17003908550 | 27950 | 27950 | 28000 | 27950 | 715 |
| 247 | 20231019 | 145800 | 16983906600 | 27950 | 28000 | 28000 | 27950 | 762 |
| 248 | 20231019 | 145700 | 16962594000 | 27950 | 27900 | 28000 | 27900 | 1553 |
| 249 | 20231019 | 145600 | 16919167100 | 27900 | 27950 | 28000 | 27900 | 1167 |
| 250 | 20231019 | 145500 | 16886543800 | 27950 | 28000 | 28000 | 27950 | 2514 |
| 251 | 20231019 | 145400 | 16816264100 | 27950 | 28000 | 28000 | 27950 | 1168 |
| 252 | 20231019 | 145300 | 16783592550 | 28000 | 27950 | 28000 | 27950 | 974 |
| 253 | 20231019 | 145200 | 16756356150 | 28000 | 27950 | 28000 | 27950 | 461 |
| 254 | 20231019 | 145100 | 16743457550 | 27950 | 28000 | 28000 | 27900 | 1302 |
| 255 | 20231019 | 145000 | 16707048000 | 27950 | 28000 | 28000 | 27950 | 1159 |
| 256 | 20231019 | 144900 | 16674636550 | 27950 | 27950 | 28000 | 27950 | 1645 |
| 257 | 20231019 | 144800 | 16628641100 | 27950 | 27950 | 28000 | 27950 | 2108 |
| 258 | 20231019 | 144700 | 16569657700 | 27950 | 28000 | 28000 | 27950 | 578 |
| 259 | 20231019 | 144600 | 16553489350 | 27950 | 28000 | 28000 | 27950 | 1526 |
| 260 | 20231019 | 144500 | 16510824850 | 27950 | 27900 | 28050 | 27900 | 1584 |
| 261 | 20231019 | 144400 | 16466513800 | 27950 | 28000 | 28000 | 27900 | 3586 |
| 262 | 20231019 | 144300 | 16366269650 | 27950 | 28000 | 28000 | 27950 | 1229 |
| 263 | 20231019 | 144200 | 16331893000 | 27950 | 28000 | 28000 | 27950 | 466 |
| 264 | 20231019 | 144100 | 16318854700 | 27950 | 27950 | 28000 | 27950 | 1085 |
| 265 | 20231019 | 144000 | 16288511800 | 27950 | 27950 | 28050 | 27950 | 3735 |
| 266 | 20231019 | 143900 | 16183945950 | 27950 | 28000 | 28000 | 27950 | 947 |
| 267 | 20231019 | 143800 | 16157463000 | 27950 | 28000 | 28000 | 27950 | 913 |
| 268 | 20231019 | 143700 | 16131932000 | 27950 | 27950 | 28000 | 27950 | 718 |
| 269 | 20231019 | 143600 | 16111850200 | 27950 | 27950 | 28000 | 27950 | 1468 |
| 270 | 20231019 | 143500 | 16070805250 | 27950 | 28000 | 28000 | 27950 | 2717 |
| 271 | 20231019 | 143400 | 15994772150 | 28000 | 28000 | 28000 | 27950 | 1934 |
| 272 | 20231019 | 143300 | 15940652350 | 28000 | 27950 | 28000 | 27950 | 642 |
| 273 | 20231019 | 143200 | 15922693700 | 27950 | 27950 | 28000 | 27900 | 1484 |
| 274 | 20231019 | 143100 | 15881217200 | 27950 | 27950 | 28000 | 27900 | 1468 |
| 275 | 20231019 | 143000 | 15840186400 | 27950 | 27900 | 28000 | 27850 | 742 |
| 276 | 20231019 | 142900 | 15819467750 | 27900 | 27900 | 28000 | 27850 | 4448 |
| 277 | 20231019 | 142800 | 15695277050 | 27900 | 27950 | 27950 | 27900 | 3360 |
| 278 | 20231019 | 142700 | 15601518000 | 27900 | 27950 | 27950 | 27900 | 1554 |
| 279 | 20231019 | 142600 | 15558144900 | 27900 | 27950 | 27950 | 27900 | 1288 |
| 280 | 20231019 | 142500 | 15522191950 | 27950 | 27900 | 27950 | 27900 | 1363 |
| 281 | 20231019 | 142400 | 15484149450 | 27900 | 27950 | 27950 | 27900 | 920 |
| 282 | 20231019 | 142300 | 15458466500 | 27900 | 27950 | 27950 | 27900 | 1418 |
| 283 | 20231019 | 142200 | 15418883800 | 27900 | 27950 | 27950 | 27900 | 1240 |
| 284 | 20231019 | 142100 | 15384275300 | 27900 | 27900 | 27950 | 27900 | 1395 |
| 285 | 20231019 | 142000 | 15345341900 | 27950 | 27950 | 27950 | 27900 | 1368 |
| 286 | 20231019 | 141900 | 15307152900 | 27900 | 27900 | 27950 | 27900 | 1692 |
| 287 | 20231019 | 141800 | 15259904450 | 27900 | 28000 | 28000 | 27900 | 1733 |
| 288 | 20231019 | 141700 | 15211482500 | 27950 | 27950 | 28000 | 27950 | 1502 |
| 289 | 20231019 | 141600 | 15169501050 | 27950 | 27950 | 28000 | 27900 | 1123 |
| 290 | 20231019 | 141500 | 15138109300 | 27950 | 28000 | 28000 | 27950 | 1274 |
| 291 | 20231019 | 141400 | 15102498950 | 27950 | 27950 | 28000 | 27950 | 651 |
| 292 | 20231019 | 141300 | 15084303150 | 27950 | 27950 | 28000 | 27950 | 1542 |
| 293 | 20231019 | 141200 | 15041193050 | 28000 | 27950 | 28000 | 27950 | 415 |
| 294 | 20231019 | 141100 | 15029593150 | 27950 | 28000 | 28000 | 27950 | 941 |
| 295 | 20231019 | 141000 | 15003291050 | 27950 | 27950 | 28050 | 27950 | 1218 |
| 296 | 20231019 | 140900 | 14969219050 | 27950 | 27950 | 28000 | 27950 | 792 |
| 297 | 20231019 | 140800 | 14947081100 | 28000 | 27950 | 28050 | 27900 | 3668 |
| 298 | 20231019 | 140700 | 14844414800 | 27950 | 27950 | 28000 | 27900 | 3693 |
| 299 | 20231019 | 140600 | 14741087000 | 27950 | 27950 | 28000 | 27950 | 2865 |
| 300 | 20231019 | 140500 | 14661009200 | 28000 | 27950 | 28000 | 27950 | 667 |
| 301 | 20231019 | 140400 | 14642365650 | 27950 | 27950 | 28000 | 27950 | 1377 |
| 302 | 20231019 | 140300 | 14603876150 | 28000 | 27950 | 28000 | 27950 | 1566 |
| 303 | 20231019 | 140200 | 14560090500 | 27950 | 27950 | 28000 | 27950 | 1786 |
| 304 | 20231019 | 140100 | 14510166200 | 27950 | 27950 | 28000 | 27950 | 1070 |
| 305 | 20231019 | 140000 | 14480252700 | 27950 | 27950 | 28000 | 27950 | 910 |
| 306 | 20231019 | 135900 | 14454816600 | 27950 | 27950 | 28000 | 27950 | 3208 |
| 307 | 20231019 | 135800 | 14365147300 | 28000 | 28000 | 28000 | 27950 | 808 |
| 308 | 20231019 | 135700 | 14342555650 | 27950 | 28000 | 28000 | 27950 | 1189 |
| 309 | 20231019 | 135600 | 14309320100 | 27950 | 27950 | 28000 | 27950 | 1362 |
| 310 | 20231019 | 135500 | 14271238500 | 27950 | 27950 | 28000 | 27950 | 946 |
| 311 | 20231019 | 135400 | 14244778000 | 27950 | 27950 | 28000 | 27950 | 1300 |
| 312 | 20231019 | 135300 | 14208437050 | 28000 | 28000 | 28000 | 27950 | 1612 |
| 313 | 20231019 | 135200 | 14163363900 | 27950 | 27950 | 28000 | 27950 | 1236 |
| 314 | 20231019 | 135100 | 14128814700 | 28000 | 27950 | 28000 | 27950 | 340 |
| 315 | 20231019 | 135000 | 14119308900 | 27950 | 27950 | 28000 | 27950 | 717 |
| 316 | 20231019 | 134900 | 14099265950 | 27950 | 28000 | 28000 | 27950 | 1062 |
| 317 | 20231019 | 134800 | 14069571350 | 27950 | 27950 | 28000 | 27950 | 412 |
| 318 | 20231019 | 134700 | 14058048200 | 27950 | 28000 | 28000 | 27950 | 1181 |
| 319 | 20231019 | 134600 | 14025035800 | 28000 | 27950 | 28000 | 27950 | 402 |
| 320 | 20231019 | 134500 | 14013796000 | 27950 | 27950 | 28000 | 27950 | 568 |
| 321 | 20231019 | 134400 | 13997916650 | 27950 | 27950 | 28000 | 27950 | 361 |
| 322 | 20231019 | 134300 | 13987825250 | 27950 | 27950 | 28000 | 27950 | 427 |
| 323 | 20231019 | 134200 | 13975888800 | 28000 | 28000 | 28000 | 27950 | 496 |
| 324 | 20231019 | 134100 | 13962021400 | 27950 | 28000 | 28000 | 27950 | 299 |
| 325 | 20231019 | 134000 | 13953663850 | 27950 | 27950 | 28050 | 27950 | 3167 |
| 326 | 20231019 | 133900 | 13865028850 | 28000 | 28000 | 28000 | 27950 | 246 |
| 327 | 20231019 | 133800 | 13858150500 | 27950 | 28000 | 28000 | 27950 | 4421 |
| 328 | 20231019 | 133700 | 13734398350 | 28000 | 28000 | 28050 | 28000 | 238 |
| 329 | 20231019 | 133600 | 13727733350 | 28050 | 28050 | 28050 | 28000 | 562 |
| 330 | 20231019 | 133500 | 13711996950 | 28050 | 28050 | 28050 | 28000 | 813 |
| 331 | 20231019 | 133400 | 13689228500 | 28000 | 28050 | 28050 | 28000 | 133 |
| 332 | 20231019 | 133300 | 13685504050 | 28000 | 28050 | 28050 | 28000 | 954 |
| 333 | 20231019 | 133200 | 13658791900 | 28050 | 28000 | 28050 | 28000 | 172 |
| 334 | 20231019 | 133100 | 13653974150 | 28050 | 28000 | 28050 | 28000 | 803 |
| 335 | 20231019 | 133000 | 13631489000 | 28000 | 28050 | 28050 | 28000 | 450 |
| 336 | 20231019 | 132900 | 13618883950 | 28000 | 28050 | 28050 | 28000 | 320 |
| 337 | 20231019 | 132800 | 13609916450 | 28050 | 28000 | 28050 | 28000 | 1687 |
| 338 | 20231019 | 132700 | 13562677100 | 28000 | 28000 | 28050 | 28000 | 244 |
| 339 | 20231019 | 132600 | 13555837000 | 28050 | 28000 | 28050 | 28000 | 771 |
| 340 | 20231019 | 132500 | 13534248600 | 28050 | 28050 | 28100 | 28000 | 2650 |
| 341 | 20231019 | 132400 | 13459932900 | 28050 | 28050 | 28100 | 28050 | 781 |
| 342 | 20231019 | 132300 | 13438022900 | 28050 | 28100 | 28100 | 28050 | 305 |
| 343 | 20231019 | 132200 | 13429464200 | 28050 | 28100 | 28100 | 28050 | 160 |
| 344 | 20231019 | 132100 | 13424975900 | 28100 | 28050 | 28100 | 28050 | 623 |
| 345 | 20231019 | 132000 | 13407497400 | 28050 | 28050 | 28100 | 28050 | 3334 |
| 346 | 20231019 | 131900 | 13313978200 | 28050 | 28050 | 28100 | 28050 | 622 |
| 347 | 20231019 | 131800 | 13296528000 | 28050 | 28050 | 28100 | 28050 | 3550 |
| 348 | 20231019 | 131700 | 13196950350 | 28100 | 28100 | 28100 | 28050 | 949 |
| 349 | 20231019 | 131600 | 13170324050 | 28050 | 28050 | 28100 | 28050 | 290 |
| 350 | 20231019 | 131500 | 13162185500 | 28050 | 28050 | 28100 | 28050 | 911 |
| 351 | 20231019 | 131400 | 13136592250 | 28050 | 28050 | 28100 | 28000 | 1364 |
| 352 | 20231019 | 131300 | 13098349500 | 28050 | 27950 | 28050 | 27950 | 868 |
| 353 | 20231019 | 131200 | 13074045000 | 27950 | 28000 | 28050 | 27950 | 1321 |
| 354 | 20231019 | 131100 | 13037062350 | 27950 | 27950 | 28000 | 27950 | 162 |
| 355 | 20231019 | 131000 | 13032531700 | 27950 | 27950 | 28000 | 27950 | 932 |
| 356 | 20231019 | 130900 | 13006468050 | 28000 | 28050 | 28050 | 27950 | 2138 |
| 357 | 20231019 | 130800 | 12946609650 | 28050 | 28000 | 28050 | 28000 | 147 |
| 358 | 20231019 | 130700 | 12942491650 | 28050 | 28050 | 28050 | 28000 | 673 |
| 359 | 20231019 | 130600 | 12923645800 | 28000 | 28050 | 28050 | 28000 | 715 |
| 360 | 20231019 | 130500 | 12903613700 | 28050 | 28050 | 28050 | 28000 | 558 |
| 361 | 20231019 | 130400 | 12887987700 | 28050 | 28100 | 28100 | 28000 | 640 |
| 362 | 20231019 | 130300 | 12870036100 | 28050 | 28000 | 28100 | 28000 | 3137 |
| 363 | 20231019 | 130200 | 12782136300 | 28050 | 28050 | 28050 | 28000 | 184 |
| 364 | 20231019 | 130100 | 12776978550 | 28050 | 28000 | 28050 | 28000 | 851 |
| 365 | 20231019 | 130000 | 12753147400 | 28000 | 28050 | 28050 | 28000 | 954 |
| 366 | 20231019 | 125900 | 12726428500 | 28050 | 28050 | 28050 | 28000 | 783 |
| 367 | 20231019 | 125800 | 12704476800 | 28000 | 28050 | 28100 | 28000 | 998 |
| 368 | 20231019 | 125700 | 12676497200 | 28100 | 28050 | 28100 | 28050 | 696 |
| 369 | 20231019 | 125600 | 12656948750 | 28050 | 28000 | 28100 | 28000 | 1450 |
| 370 | 20231019 | 125500 | 12616315400 | 28000 | 28050 | 28050 | 28000 | 175 |
| 371 | 20231019 | 125400 | 12611412750 | 28000 | 28000 | 28050 | 28000 | 152 |
| 372 | 20231019 | 125300 | 12607156150 | 28000 | 28050 | 28050 | 28000 | 824 |
| 373 | 20231019 | 125200 | 12584081850 | 28000 | 28000 | 28050 | 28000 | 208 |
| 374 | 20231019 | 125100 | 12578257450 | 28000 | 28000 | 28050 | 27950 | 2964 |
| 375 | 20231019 | 125000 | 12495267950 | 28050 | 28050 | 28050 | 28000 | 1097 |
| 376 | 20231019 | 124900 | 12464551350 | 28000 | 28050 | 28050 | 28000 | 2294 |
| 377 | 20231019 | 124800 | 12400316850 | 28050 | 28000 | 28050 | 28000 | 925 |
| 378 | 20231019 | 124700 | 12374409500 | 28050 | 28050 | 28050 | 28000 | 200 |
| 379 | 20231019 | 124600 | 12368808550 | 28000 | 28000 | 28050 | 28000 | 752 |
| 380 | 20231019 | 124500 | 12347746800 | 28000 | 28050 | 28050 | 28000 | 511 |
| 381 | 20231019 | 124400 | 12333436550 | 28000 | 28000 | 28050 | 28000 | 673 |
| 382 | 20231019 | 124300 | 12314590450 | 28000 | 28000 | 28050 | 28000 | 265 |
| 383 | 20231019 | 124200 | 12307170000 | 28050 | 28000 | 28050 | 28000 | 708 |
| 384 | 20231019 | 124100 | 12287342200 | 28000 | 28050 | 28050 | 28000 | 1123 |
| 385 | 20231019 | 124000 | 12255894200 | 28000 | 28000 | 28050 | 28000 | 261 |
| 386 | 20231019 | 123900 | 12248583600 | 28000 | 28050 | 28050 | 28000 | 939 |
| 387 | 20231019 | 123800 | 12222289300 | 28000 | 28000 | 28050 | 28000 | 251 |
| 388 | 20231019 | 123700 | 12215260600 | 28050 | 28000 | 28050 | 28000 | 670 |
| 389 | 20231019 | 123600 | 12196496300 | 28000 | 28000 | 28050 | 28000 | 138 |
| 390 | 20231019 | 123500 | 12192628100 | 28000 | 28000 | 28050 | 28000 | 524 |
| 391 | 20231019 | 123400 | 12177951300 | 28050 | 28000 | 28050 | 28000 | 909 |
| 392 | 20231019 | 123300 | 12152490650 | 28050 | 28000 | 28050 | 28000 | 626 |
| 393 | 20231019 | 123200 | 12134960150 | 28050 | 28050 | 28050 | 28000 | 922 |
| 394 | 20231019 | 123100 | 12109141950 | 28000 | 28000 | 28050 | 28000 | 221 |
| 395 | 20231019 | 123000 | 12102948250 | 28000 | 28100 | 28100 | 28000 | 4018 |
| 396 | 20231019 | 122900 | 11990290500 | 28050 | 28050 | 28100 | 28050 | 380 |
| 397 | 20231019 | 122800 | 11979631100 | 28050 | 28050 | 28100 | 28050 | 85 |
| 398 | 20231019 | 122700 | 11977246400 | 28050 | 28050 | 28100 | 28050 | 564 |
| 399 | 20231019 | 122600 | 11961425650 | 28100 | 28100 | 28100 | 28050 | 275 |
| 400 | 20231019 | 122500 | 11953711550 | 28050 | 28100 | 28100 | 28050 | 674 |
| 401 | 20231019 | 122400 | 11934801800 | 28050 | 28050 | 28100 | 28050 | 1306 |
| 402 | 20231019 | 122300 | 11898118050 | 28100 | 28050 | 28100 | 28050 | 2570 |
| 403 | 20231019 | 122200 | 11826025400 | 28050 | 28100 | 28100 | 28050 | 173 |
| 404 | 20231019 | 122100 | 11821171800 | 28100 | 28100 | 28100 | 28050 | 588 |
| 405 | 20231019 | 122000 | 11804659500 | 28050 | 28100 | 28100 | 28050 | 1439 |
| 406 | 20231019 | 121900 | 11764291850 | 28050 | 28100 | 28100 | 28050 | 3919 |
| 407 | 20231019 | 121800 | 11654360500 | 28050 | 28100 | 28100 | 28050 | 924 |
| 408 | 20231019 | 121700 | 11628439600 | 28100 | 28050 | 28100 | 28050 | 95 |
| 409 | 20231019 | 121600 | 11625772450 | 28050 | 28100 | 28150 | 28050 | 1299 |
| 410 | 20231019 | 121500 | 11589282700 | 28150 | 28150 | 28150 | 28100 | 320 |
| 411 | 20231019 | 121400 | 11580289500 | 28100 | 28150 | 28150 | 28100 | 208 |
| 412 | 20231019 | 121300 | 11574437100 | 28150 | 28200 | 28200 | 28150 | 1519 |
| 413 | 20231019 | 121200 | 11531676400 | 28150 | 28150 | 28200 | 28050 | 1364 |
| 414 | 20231019 | 121100 | 11493309800 | 28100 | 28150 | 28150 | 28100 | 1000 |
| 415 | 20231019 | 121000 | 11465209600 | 28100 | 28150 | 28150 | 28100 | 262 |
| 416 | 20231019 | 120900 | 11457845650 | 28100 | 28100 | 28150 | 28100 | 562 |
| 417 | 20231019 | 120800 | 11442052150 | 28150 | 28150 | 28150 | 28100 | 393 |
| 418 | 20231019 | 120700 | 11431007500 | 28150 | 28150 | 28150 | 28100 | 599 |
| 419 | 20231019 | 120600 | 11414174250 | 28100 | 28150 | 28200 | 28100 | 569 |
| 420 | 20231019 | 120500 | 11398159650 | 28200 | 28200 | 28200 | 28150 | 484 |
| 421 | 20231019 | 120400 | 11384531650 | 28150 | 28150 | 28200 | 28150 | 656 |
| 422 | 20231019 | 120300 | 11366063500 | 28150 | 28200 | 28200 | 28150 | 215 |
| 423 | 20231019 | 120200 | 11360009150 | 28150 | 28100 | 28200 | 28050 | 2026 |
| 424 | 20231019 | 120100 | 11303024500 | 28100 | 28100 | 28150 | 28100 | 414 |
| 425 | 20231019 | 120000 | 11291390500 | 28150 | 28150 | 28150 | 28100 | 677 |
| 426 | 20231019 | 115900 | 11272364350 | 28100 | 28100 | 28150 | 28100 | 818 |
| 427 | 20231019 | 115800 | 11249378450 | 28150 | 28150 | 28150 | 28100 | 297 |
| 428 | 20231019 | 115700 | 11241030150 | 28100 | 28100 | 28150 | 28100 | 694 |
| 429 | 20231019 | 115600 | 11221528150 | 28100 | 28150 | 28150 | 28100 | 199 |
| 430 | 20231019 | 115500 | 11215935800 | 28100 | 28100 | 28150 | 28100 | 639 |
| 431 | 20231019 | 115400 | 11197969450 | 28150 | 28150 | 28200 | 28150 | 912 |
| 432 | 20231019 | 115300 | 11172295750 | 28150 | 28200 | 28200 | 28150 | 360 |
| 433 | 20231019 | 115200 | 11162160450 | 28200 | 28150 | 28200 | 28150 | 1258 |
| 434 | 20231019 | 115100 | 11126747050 | 28150 | 28200 | 28200 | 28150 | 161 |
| 435 | 20231019 | 115000 | 11122212900 | 28150 | 28200 | 28200 | 28150 | 504 |
| 436 | 20231019 | 114900 | 11108024200 | 28200 | 28150 | 28200 | 28150 | 676 |
| 437 | 20231019 | 114800 | 11088971450 | 28200 | 28200 | 28200 | 28150 | 492 |
| 438 | 20231019 | 114700 | 11075116200 | 28200 | 28200 | 28200 | 28150 | 1823 |
| 439 | 20231019 | 114600 | 11023721300 | 28200 | 28200 | 28200 | 28150 | 203 |
| 440 | 20231019 | 114500 | 11018004200 | 28150 | 28050 | 28200 | 28050 | 2032 |
| 441 | 20231019 | 114400 | 10960868200 | 28050 | 28050 | 28100 | 28050 | 954 |
| 442 | 20231019 | 114300 | 10934074800 | 28100 | 28100 | 28150 | 28050 | 1990 |
| 443 | 20231019 | 114200 | 10878159050 | 28100 | 28100 | 28150 | 28100 | 336 |
| 444 | 20231019 | 114100 | 10868717250 | 28100 | 28100 | 28150 | 28100 | 969 |
| 445 | 20231019 | 114000 | 10841487400 | 28100 | 28100 | 28150 | 28100 | 416 |
| 446 | 20231019 | 113900 | 10829796800 | 28100 | 28150 | 28150 | 28100 | 245 |
| 447 | 20231019 | 113800 | 10822909850 | 28150 | 28100 | 28150 | 28100 | 869 |
| 448 | 20231019 | 113700 | 10798489450 | 28150 | 28100 | 28150 | 28100 | 411 |
| 449 | 20231019 | 113600 | 10786939000 | 28100 | 28100 | 28150 | 28100 | 515 |
| 450 | 20231019 | 113500 | 10772466950 | 28100 | 28150 | 28150 | 28100 | 251 |
| 451 | 20231019 | 113400 | 10765410050 | 28150 | 28100 | 28150 | 28100 | 997 |
| 452 | 20231019 | 113300 | 10737393850 | 28150 | 28100 | 28150 | 28100 | 661 |
| 453 | 20231019 | 113200 | 10718816650 | 28150 | 28150 | 28150 | 28100 | 359 |
| 454 | 20231019 | 113100 | 10708725000 | 28150 | 28100 | 28150 | 28050 | 1525 |
| 455 | 20231019 | 113000 | 10665886300 | 28050 | 28100 | 28100 | 28050 | 911 |
| 456 | 20231019 | 112900 | 10640331050 | 28050 | 28150 | 28150 | 28050 | 4856 |
| 457 | 20231019 | 112800 | 10504013500 | 28150 | 28100 | 28150 | 28100 | 354 |
| 458 | 20231019 | 112700 | 10494063950 | 28100 | 28150 | 28150 | 28100 | 995 |
| 459 | 20231019 | 112600 | 10466102600 | 28100 | 28100 | 28150 | 28100 | 544 |
| 460 | 20231019 | 112500 | 10450814950 | 28100 | 28100 | 28150 | 28100 | 273 |
| 461 | 20231019 | 112400 | 10443139500 | 28100 | 28100 | 28150 | 28100 | 680 |
| 462 | 20231019 | 112300 | 10424028700 | 28150 | 28150 | 28200 | 28100 | 4233 |
| 463 | 20231019 | 112200 | 10304872600 | 28150 | 28150 | 28200 | 28150 | 1526 |
| 464 | 20231019 | 112100 | 10261914200 | 28200 | 28150 | 28200 | 28150 | 291 |
| 465 | 20231019 | 112000 | 10253722000 | 28150 | 28150 | 28200 | 28150 | 669 |
| 466 | 20231019 | 111900 | 10234888250 | 28200 | 28250 | 28300 | 28150 | 4884 |
| 467 | 20231019 | 111800 | 10097077300 | 28300 | 28250 | 28300 | 28250 | 168 |
| 468 | 20231019 | 111700 | 10092330800 | 28300 | 28200 | 28300 | 28200 | 1869 |
| 469 | 20231019 | 111600 | 10039593000 | 28250 | 28250 | 28250 | 28200 | 577 |
| 470 | 20231019 | 111500 | 10023320250 | 28250 | 28250 | 28250 | 28200 | 158 |
| 471 | 20231019 | 111400 | 10018858700 | 28250 | 28200 | 28250 | 28200 | 824 |
| 472 | 20231019 | 111300 | 9995620650 | 28250 | 28250 | 28250 | 28200 | 236 |
| 473 | 20231019 | 111200 | 9988960750 | 28250 | 28250 | 28300 | 28200 | 1248 |
| 474 | 20231019 | 111100 | 9953725950 | 28300 | 28250 | 28300 | 28250 | 161 |
| 475 | 20231019 | 111000 | 9949174000 | 28250 | 28250 | 28300 | 28200 | 1138 |
| 476 | 20231019 | 110900 | 9917026650 | 28250 | 28250 | 28250 | 28200 | 710 |
| 477 | 20231019 | 110800 | 9896986700 | 28250 | 28250 | 28250 | 28200 | 156 |
| 478 | 20231019 | 110700 | 9892587250 | 28250 | 28200 | 28250 | 28200 | 2279 |
| 479 | 20231019 | 110600 | 9828308800 | 28250 | 28250 | 28300 | 28200 | 240 |
| 480 | 20231019 | 110500 | 9821528950 | 28250 | 28250 | 28300 | 28250 | 258 |
| 481 | 20231019 | 110400 | 9814239200 | 28300 | 28300 | 28300 | 28250 | 1841 |
| 482 | 20231019 | 110300 | 9762230600 | 28300 | 28150 | 28300 | 28150 | 1303 |
| 483 | 20231019 | 110200 | 9725447500 | 28150 | 28250 | 28250 | 28150 | 1444 |
| 484 | 20231019 | 110100 | 9684726600 | 28200 | 28250 | 28250 | 28200 | 284 |
| 485 | 20231019 | 110000 | 9676716700 | 28250 | 28250 | 28250 | 28200 | 2870 |
| 486 | 20231019 | 105900 | 9595726700 | 28250 | 28250 | 28250 | 28200 | 490 |
| 487 | 20231019 | 105800 | 9581907900 | 28250 | 28200 | 28250 | 28200 | 647 |
| 488 | 20231019 | 105700 | 9563661900 | 28200 | 28350 | 28350 | 28200 | 4392 |
| 489 | 20231019 | 105600 | 9439490650 | 28300 | 28300 | 28350 | 28300 | 527 |
| 490 | 20231019 | 105500 | 9424558000 | 28350 | 28300 | 28400 | 28300 | 1744 |
| 491 | 20231019 | 105400 | 9375121750 | 28350 | 28350 | 28350 | 28300 | 198 |
| 492 | 20231019 | 105300 | 9369517650 | 28350 | 28350 | 28400 | 28300 | 826 |
| 493 | 20231019 | 105200 | 9346105450 | 28350 | 28400 | 28400 | 28350 | 811 |
| 494 | 20231019 | 105100 | 9323111550 | 28350 | 28450 | 28450 | 28350 | 2709 |
| 495 | 20231019 | 105000 | 9246171250 | 28450 | 28450 | 28450 | 28400 | 423 |
| 496 | 20231019 | 104900 | 9234148800 | 28450 | 28450 | 28450 | 28400 | 227 |
| 497 | 20231019 | 104800 | 9227692450 | 28400 | 28450 | 28450 | 28400 | 737 |
| 498 | 20231019 | 104700 | 9206736750 | 28450 | 28450 | 28450 | 28400 | 304 |
| 499 | 20231019 | 104600 | 9198098400 | 28400 | 28450 | 28450 | 28400 | 680 |
| 500 | 20231019 | 104500 | 9178760750 | 28450 | 28450 | 28500 | 28400 | 1922 |
| 501 | 20231019 | 104400 | 9124083050 | 28450 | 28450 | 28450 | 28400 | 1020 |
| 502 | 20231019 | 104300 | 9095065900 | 28400 | 28450 | 28450 | 28400 | 1818 |
| 503 | 20231019 | 104200 | 9043386300 | 28450 | 28450 | 28450 | 28400 | 485 |
| 504 | 20231019 | 104100 | 9029595500 | 28450 | 28450 | 28450 | 28400 | 211 |
| 505 | 20231019 | 104000 | 9023600100 | 28400 | 28400 | 28450 | 28400 | 604 |
| 506 | 20231019 | 103900 | 9006445400 | 28450 | 28500 | 28500 | 28400 | 631 |
| 507 | 20231019 | 103800 | 8988499750 | 28500 | 28400 | 28500 | 28400 | 579 |
| 508 | 20231019 | 103700 | 8972025750 | 28450 | 28400 | 28450 | 28400 | 3802 |
| 509 | 20231019 | 103600 | 8863991200 | 28350 | 28400 | 28450 | 28350 | 1877 |
| 510 | 20231019 | 103500 | 8810696400 | 28450 | 28450 | 28450 | 28400 | 176 |
| 511 | 20231019 | 103400 | 8805695800 | 28400 | 28400 | 28450 | 28400 | 309 |
| 512 | 20231019 | 103300 | 8796919550 | 28400 | 28450 | 28450 | 28400 | 213 |
| 513 | 20231019 | 103200 | 8790869600 | 28400 | 28450 | 28450 | 28400 | 278 |
| 514 | 20231019 | 103100 | 8782973700 | 28400 | 28400 | 28450 | 28400 | 1906 |
| 515 | 20231019 | 103000 | 8728805550 | 28400 | 28550 | 28550 | 28350 | 6160 |
| 516 | 20231019 | 102900 | 8553502900 | 28500 | 28550 | 28550 | 28500 | 225 |
| 517 | 20231019 | 102800 | 8547089350 | 28550 | 28500 | 28550 | 28500 | 746 |
| 518 | 20231019 | 102700 | 8525827450 | 28550 | 28550 | 28550 | 28500 | 2598 |
| 519 | 20231019 | 102600 | 8451757800 | 28500 | 28550 | 28550 | 28500 | 386 |
| 520 | 20231019 | 102500 | 8440753150 | 28550 | 28550 | 28550 | 28500 | 255 |
| 521 | 20231019 | 102400 | 8433476000 | 28550 | 28550 | 28550 | 28500 | 255 |
| 522 | 20231019 | 102300 | 8426203850 | 28550 | 28550 | 28550 | 28500 | 1670 |
| 523 | 20231019 | 102200 | 8378533650 | 28550 | 28550 | 28550 | 28500 | 305 |
| 524 | 20231019 | 102100 | 8369827600 | 28500 | 28550 | 28550 | 28500 | 737 |
| 525 | 20231019 | 102000 | 8348787300 | 28600 | 28600 | 28600 | 28500 | 831 |
| 526 | 20231019 | 101900 | 8325049250 | 28550 | 28500 | 28600 | 28500 | 1838 |
| 527 | 20231019 | 101800 | 8272581600 | 28550 | 28600 | 28600 | 28500 | 1836 |
| 528 | 20231019 | 101700 | 8220181100 | 28600 | 28550 | 28600 | 28550 | 727 |
| 529 | 20231019 | 101600 | 8199412850 | 28550 | 28550 | 28600 | 28550 | 761 |
| 530 | 20231019 | 101500 | 8177681750 | 28600 | 28550 | 28600 | 28550 | 1293 |
| 531 | 20231019 | 101400 | 8140756050 | 28600 | 28600 | 28600 | 28550 | 356 |
| 532 | 20231019 | 101300 | 8130578400 | 28600 | 28600 | 28600 | 28550 | 601 |
| 533 | 20231019 | 101200 | 8113405100 | 28600 | 28550 | 28600 | 28500 | 4241 |
| 534 | 20231019 | 101100 | 7992319800 | 28500 | 28450 | 28550 | 28450 | 3608 |
| 535 | 20231019 | 101000 | 7889552400 | 28450 | 28450 | 28450 | 28400 | 591 |
| 536 | 20231019 | 100900 | 7872753900 | 28400 | 28450 | 28450 | 28400 | 183 |
| 537 | 20231019 | 100800 | 7867555900 | 28400 | 28450 | 28450 | 28400 | 314 |
| 538 | 20231019 | 100700 | 7858636850 | 28400 | 28400 | 28450 | 28400 | 268 |
| 539 | 20231019 | 100600 | 7851024550 | 28450 | 28450 | 28500 | 28450 | 1365 |
| 540 | 20231019 | 100500 | 7812188950 | 28450 | 28350 | 28500 | 28350 | 3083 |
| 541 | 20231019 | 100400 | 7724549250 | 28400 | 28400 | 28400 | 28350 | 135 |
| 542 | 20231019 | 100300 | 7720720400 | 28400 | 28500 | 28500 | 28350 | 4385 |
| 543 | 20231019 | 100200 | 7596070950 | 28450 | 28450 | 28500 | 28450 | 565 |
| 544 | 20231019 | 100100 | 7579996300 | 28450 | 28500 | 28500 | 28450 | 269 |
| 545 | 20231019 | 100000 | 7572342450 | 28500 | 28550 | 28550 | 28450 | 2370 |
| 546 | 20231019 | 095900 | 7504799900 | 28550 | 28550 | 28550 | 28500 | 338 |
| 547 | 20231019 | 095800 | 7495159550 | 28550 | 28550 | 28550 | 28500 | 149 |
| 548 | 20231019 | 095700 | 7490910100 | 28550 | 28550 | 28550 | 28500 | 344 |
| 549 | 20231019 | 095600 | 7481104000 | 28550 | 28500 | 28550 | 28450 | 546 |
| 550 | 20231019 | 095500 | 7465543950 | 28450 | 28450 | 28500 | 28450 | 4903 |
| 551 | 20231019 | 095400 | 7325985250 | 28450 | 28500 | 28500 | 28450 | 935 |
| 552 | 20231019 | 095300 | 7299380250 | 28450 | 28500 | 28550 | 28450 | 2107 |
| 553 | 20231019 | 095200 | 7239383000 | 28550 | 28600 | 28600 | 28500 | 1520 |
| 554 | 20231019 | 095100 | 7195989000 | 28600 | 28600 | 28600 | 28550 | 1383 |
| 555 | 20231019 | 095000 | 7156484200 | 28550 | 28500 | 28600 | 28450 | 6928 |
| 556 | 20231019 | 094900 | 6958988150 | 28500 | 28450 | 28500 | 28450 | 1771 |
| 557 | 20231019 | 094800 | 6908538800 | 28500 | 28450 | 28500 | 28400 | 1389 |
| 558 | 20231019 | 094700 | 6869017700 | 28500 | 28450 | 28600 | 28450 | 6118 |
| 559 | 20231019 | 094600 | 6694719900 | 28450 | 28400 | 28450 | 28350 | 2344 |
| 560 | 20231019 | 094500 | 6628125200 | 28400 | 28450 | 28450 | 28350 | 1295 |
| 561 | 20231019 | 094400 | 6591349500 | 28450 | 28450 | 28450 | 28400 | 1014 |
| 562 | 20231019 | 094300 | 6562535400 | 28450 | 28300 | 28450 | 28300 | 2493 |
| 563 | 20231019 | 094200 | 6491761500 | 28350 | 28350 | 28350 | 28300 | 1685 |
| 564 | 20231019 | 094100 | 6444002250 | 28350 | 28300 | 28350 | 28300 | 202 |
| 565 | 20231019 | 094000 | 6438284950 | 28350 | 28350 | 28350 | 28250 | 560 |
| 566 | 20231019 | 093900 | 6422436950 | 28300 | 28300 | 28350 | 28250 | 633 |
| 567 | 20231019 | 093800 | 6404519400 | 28300 | 28150 | 28300 | 28150 | 7291 |
| 568 | 20231019 | 093700 | 6198650700 | 28200 | 28200 | 28200 | 28150 | 48 |
| 569 | 20231019 | 093600 | 6197297500 | 28150 | 28200 | 28200 | 28150 | 415 |
| 570 | 20231019 | 093500 | 6185609150 | 28150 | 28200 | 28200 | 28150 | 495 |
| 571 | 20231019 | 093400 | 6171673750 | 28200 | 28150 | 28200 | 28100 | 1791 |
| 572 | 20231019 | 093300 | 6121249450 | 28200 | 28150 | 28200 | 28100 | 899 |
| 573 | 20231019 | 093200 | 6095947000 | 28100 | 28150 | 28200 | 28050 | 3987 |
| 574 | 20231019 | 093100 | 5983928850 | 28200 | 28150 | 28200 | 28100 | 2132 |
| 575 | 20231019 | 093000 | 5923869700 | 28150 | 28150 | 28200 | 28100 | 2639 |
| 576 | 20231019 | 092900 | 5849649550 | 28150 | 28200 | 28200 | 28150 | 8913 |
| 577 | 20231019 | 092800 | 5598578250 | 28200 | 28150 | 28200 | 28100 | 925 |
| 578 | 20231019 | 092700 | 5572532150 | 28150 | 28150 | 28200 | 28150 | 906 |
| 579 | 20231019 | 092600 | 5547011400 | 28150 | 28100 | 28200 | 28050 | 4829 |
| 580 | 20231019 | 092500 | 5411298850 | 28050 | 28100 | 28100 | 28050 | 288 |
| 581 | 20231019 | 092400 | 5403214600 | 28100 | 28100 | 28100 | 28050 | 479 |
| 582 | 20231019 | 092300 | 5389770450 | 28100 | 28050 | 28100 | 28050 | 7834 |
| 583 | 20231019 | 092200 | 5169702600 | 28000 | 28100 | 28100 | 28000 | 3060 |
| 584 | 20231019 | 092100 | 5083834450 | 28100 | 28100 | 28200 | 28050 | 6581 |
| 585 | 20231019 | 092000 | 4898855800 | 28100 | 28100 | 28150 | 28050 | 2622 |
| 586 | 20231019 | 091900 | 4825200500 | 28100 | 28150 | 28150 | 28050 | 1850 |
| 587 | 20231019 | 091800 | 4773206300 | 28150 | 28150 | 28150 | 28100 | 920 |
| 588 | 20231019 | 091700 | 4747326950 | 28100 | 28100 | 28150 | 28050 | 1307 |
| 589 | 20231019 | 091600 | 4710602400 | 28100 | 28100 | 28100 | 28050 | 2010 |
| 590 | 20231019 | 091500 | 4654122900 | 28100 | 27950 | 28100 | 27900 | 3378 |
| 591 | 20231019 | 091400 | 4559524900 | 27950 | 27900 | 27950 | 27900 | 2248 |
| 592 | 20231019 | 091300 | 4496704850 | 27950 | 28000 | 28000 | 27900 | 1342 |
| 593 | 20231019 | 091200 | 4459259600 | 28000 | 28100 | 28100 | 27900 | 3575 |
| 594 | 20231019 | 091100 | 4359137150 | 28100 | 27900 | 28100 | 27900 | 4527 |
| 595 | 20231019 | 091000 | 4232423650 | 27950 | 27800 | 27950 | 27800 | 2683 |
| 596 | 20231019 | 090900 | 4157650450 | 27800 | 27850 | 27850 | 27800 | 1834 |
| 597 | 20231019 | 090800 | 4106643750 | 27850 | 27750 | 27850 | 27750 | 2885 |
| 598 | 20231019 | 090700 | 4026464700 | 27800 | 27850 | 27850 | 27800 | 7582 |
| 599 | 20231019 | 090600 | 3815627100 | 27800 | 27900 | 27900 | 27800 | 10271 |
| 600 | 20231019 | 090500 | 3529506650 | 27900 | 27900 | 27900 | 27850 | 1040 |
| 601 | 20231019 | 090400 | 3500514450 | 27900 | 28000 | 28000 | 27850 | 10337 |
| 602 | 20231019 | 090300 | 3211574100 | 28000 | 27950 | 28050 | 27950 | 3167 |
| 603 | 20231019 | 090200 | 3122927250 | 27950 | 27950 | 28050 | 27850 | 7988 |
| 604 | 20231019 | 090100 | 2899998650 | 27950 | 28200 | 28250 | 27750 | 56163 |
| 605 | 20231019 | 090000 | 1328807900 | 28200 | 28750 | 28850 | 28200 | 46377 |