33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 3 | 20231026 | 190400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20231026 | 190300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20231026 | 190200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20231026 | 190100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20231026 | 190000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20231026 | 185900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20231026 | 185800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20231026 | 185700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20231026 | 185600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20231026 | 185500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20231026 | 185400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20231026 | 185300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20231026 | 185200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20231026 | 185100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20231026 | 185000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20231026 | 184900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20231026 | 184800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20231026 | 184700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20231026 | 184600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20231026 | 184500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20231026 | 184400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20231026 | 184300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20231026 | 184200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20231026 | 184100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20231026 | 184000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20231026 | 183900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20231026 | 183800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20231026 | 183700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20231026 | 183600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20231026 | 183500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 33 | 20231026 | 183400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20231026 | 183300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20231026 | 183200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20231026 | 183100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20231026 | 183000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20231026 | 182900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20231026 | 182800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20231026 | 182700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20231026 | 182600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20231026 | 182500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20231026 | 182400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20231026 | 182300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20231026 | 182200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20231026 | 182100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20231026 | 182000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20231026 | 181900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20231026 | 181800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20231026 | 181700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20231026 | 181600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20231026 | 181500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20231026 | 181400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20231026 | 181300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20231026 | 181200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20231026 | 181100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20231026 | 181000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20231026 | 180900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20231026 | 180800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20231026 | 180700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20231026 | 180600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20231026 | 180500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 63 | 20231026 | 180400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20231026 | 180300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20231026 | 180200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20231026 | 180100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20231026 | 180000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20231026 | 175900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20231026 | 175800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20231026 | 175700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20231026 | 175600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20231026 | 175500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20231026 | 175400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20231026 | 175300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20231026 | 175200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20231026 | 175100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20231026 | 175000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20231026 | 174900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20231026 | 174800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20231026 | 174700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20231026 | 174600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20231026 | 174500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20231026 | 174400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20231026 | 174300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20231026 | 174200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20231026 | 174100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20231026 | 174000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20231026 | 173900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20231026 | 173800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20231026 | 173700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20231026 | 173600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20231026 | 173500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 93 | 20231026 | 173400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20231026 | 173300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20231026 | 173200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20231026 | 173100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20231026 | 173000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20231026 | 172900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20231026 | 172800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20231026 | 172700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20231026 | 172600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20231026 | 172500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20231026 | 172400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20231026 | 172300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20231026 | 172200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20231026 | 172100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20231026 | 172000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20231026 | 171900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20231026 | 171800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20231026 | 171700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20231026 | 171600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20231026 | 171500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20231026 | 171400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20231026 | 171300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20231026 | 171200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20231026 | 171100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20231026 | 171000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20231026 | 170900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20231026 | 170800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20231026 | 170700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20231026 | 170600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20231026 | 170500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 123 | 20231026 | 170400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20231026 | 170300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20231026 | 170200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20231026 | 170100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20231026 | 170000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20231026 | 165900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20231026 | 165800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20231026 | 165700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20231026 | 165600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20231026 | 165500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20231026 | 165400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20231026 | 165300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20231026 | 165200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20231026 | 165100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20231026 | 165000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20231026 | 164900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20231026 | 164800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20231026 | 164700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20231026 | 164600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20231026 | 164500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20231026 | 164400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20231026 | 164300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20231026 | 164200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20231026 | 164100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20231026 | 164000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20231026 | 163900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20231026 | 163800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20231026 | 163700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20231026 | 163600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20231026 | 163500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 153 | 20231026 | 163400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20231026 | 163300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20231026 | 163200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20231026 | 163100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20231026 | 163000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20231026 | 162900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20231026 | 162800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20231026 | 162700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20231026 | 162600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20231026 | 162500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20231026 | 162400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20231026 | 162300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20231026 | 162200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20231026 | 162100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20231026 | 162000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20231026 | 161900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20231026 | 161800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20231026 | 161700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20231026 | 161600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20231026 | 161500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20231026 | 161400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20231026 | 161300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20231026 | 161200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20231026 | 161100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20231026 | 161000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20231026 | 160900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20231026 | 160800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20231026 | 160700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20231026 | 160600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20231026 | 160500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 183 | 20231026 | 160400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20231026 | 160300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20231026 | 160200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20231026 | 160100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20231026 | 160000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20231026 | 155900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20231026 | 155800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20231026 | 155700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20231026 | 155600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20231026 | 155500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20231026 | 155400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20231026 | 155300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20231026 | 155200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20231026 | 155100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20231026 | 155000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20231026 | 154900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20231026 | 154800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20231026 | 154700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20231026 | 154600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20231026 | 154500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20231026 | 154400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20231026 | 154300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20231026 | 154200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20231026 | 154100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20231026 | 154000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20231026 | 153900 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20231026 | 153800 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20231026 | 153700 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20231026 | 153600 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20231026 | 153500 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 213 | 20231026 | 153400 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20231026 | 153300 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 215 | 20231026 | 153200 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 216 | 20231026 | 153100 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 217 | 20231026 | 153000 | 15174385550 | 28900 | 28900 | 28900 | 28900 | 18927 |
| 218 | 20231026 | 152900 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20231026 | 152800 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20231026 | 152700 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20231026 | 152600 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20231026 | 152500 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20231026 | 152400 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 224 | 20231026 | 152300 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 225 | 20231026 | 152200 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 226 | 20231026 | 152100 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 227 | 20231026 | 152000 | 14627395250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 228 | 20231026 | 151900 | 14627395250 | 29000 | 28950 | 29000 | 28950 | 2480 |
| 229 | 20231026 | 151800 | 14555553750 | 29000 | 29000 | 29000 | 28950 | 681 |
| 230 | 20231026 | 151700 | 14535815950 | 29000 | 29000 | 29000 | 28950 | 2352 |
| 231 | 20231026 | 151600 | 14467656700 | 29000 | 29000 | 29050 | 28950 | 4086 |
| 232 | 20231026 | 151500 | 14349173850 | 29000 | 29000 | 29000 | 28950 | 1774 |
| 233 | 20231026 | 151400 | 14297729850 | 28950 | 29000 | 29050 | 28950 | 2423 |
| 234 | 20231026 | 151300 | 14227470250 | 29050 | 28950 | 29050 | 28950 | 2688 |
| 235 | 20231026 | 151200 | 14149521050 | 29000 | 28900 | 29000 | 28850 | 1883 |
| 236 | 20231026 | 151100 | 14095079450 | 28900 | 28950 | 29000 | 28900 | 7020 |
| 237 | 20231026 | 151000 | 13891719600 | 28950 | 28850 | 28950 | 28850 | 2685 |
| 238 | 20231026 | 150900 | 13814133000 | 28850 | 28900 | 28900 | 28850 | 1107 |
| 239 | 20231026 | 150800 | 13782171200 | 28850 | 28900 | 28900 | 28850 | 453 |
| 240 | 20231026 | 150700 | 13769086750 | 28900 | 28900 | 28900 | 28850 | 332 |
| 241 | 20231026 | 150600 | 13759497850 | 28900 | 28850 | 28900 | 28850 | 1220 |
| 242 | 20231026 | 150500 | 13724276750 | 28900 | 28850 | 28900 | 28850 | 862 |
| 243 | 20231026 | 150400 | 13699385200 | 28850 | 28900 | 28900 | 28850 | 119 |
| 244 | 20231026 | 150300 | 13695949850 | 28850 | 28800 | 28900 | 28750 | 8061 |
| 245 | 20231026 | 150200 | 13463654000 | 28750 | 28800 | 28850 | 28750 | 2765 |
| 246 | 20231026 | 150100 | 13384041900 | 28800 | 28900 | 28900 | 28800 | 910 |
| 247 | 20231026 | 150000 | 13357788650 | 28900 | 28950 | 28950 | 28900 | 342 |
| 248 | 20231026 | 145900 | 13347902300 | 28900 | 28950 | 28950 | 28900 | 2089 |
| 249 | 20231026 | 145800 | 13287457550 | 28950 | 29000 | 29000 | 28950 | 717 |
| 250 | 20231026 | 145700 | 13266698900 | 29000 | 29100 | 29100 | 29000 | 5064 |
| 251 | 20231026 | 145600 | 13119650050 | 29100 | 29100 | 29100 | 29050 | 389 |
| 252 | 20231026 | 145500 | 13108331850 | 29050 | 29050 | 29100 | 29050 | 620 |
| 253 | 20231026 | 145400 | 13090318400 | 29100 | 29050 | 29100 | 29050 | 496 |
| 254 | 20231026 | 145300 | 13075907650 | 29050 | 29150 | 29150 | 29050 | 372 |
| 255 | 20231026 | 145200 | 13065082850 | 29150 | 29200 | 29200 | 29150 | 1623 |
| 256 | 20231026 | 145100 | 13017746600 | 29200 | 29150 | 29200 | 29150 | 7061 |
| 257 | 20231026 | 145000 | 12811723300 | 29150 | 29100 | 29150 | 29050 | 13073 |
| 258 | 20231026 | 144900 | 12431329550 | 29100 | 29100 | 29100 | 29050 | 898 |
| 259 | 20231026 | 144800 | 12405228800 | 29050 | 29100 | 29100 | 29050 | 470 |
| 260 | 20231026 | 144700 | 12391571650 | 29100 | 29050 | 29100 | 29050 | 2377 |
| 261 | 20231026 | 144600 | 12322489950 | 29050 | 29050 | 29100 | 29050 | 501 |
| 262 | 20231026 | 144500 | 12307923900 | 29100 | 29050 | 29100 | 29050 | 520 |
| 263 | 20231026 | 144400 | 12292807250 | 29050 | 29100 | 29100 | 29050 | 732 |
| 264 | 20231026 | 144300 | 12271542350 | 29100 | 29100 | 29100 | 29050 | 476 |
| 265 | 20231026 | 144200 | 12257699000 | 29100 | 29050 | 29100 | 29050 | 1235 |
| 266 | 20231026 | 144100 | 12221766000 | 29100 | 29050 | 29100 | 29050 | 1828 |
| 267 | 20231026 | 144000 | 12168622300 | 29050 | 29100 | 29100 | 29050 | 836 |
| 268 | 20231026 | 143900 | 12144308550 | 29050 | 29050 | 29100 | 29000 | 848 |
| 269 | 20231026 | 143800 | 12119679300 | 29050 | 29100 | 29100 | 29000 | 161 |
| 270 | 20231026 | 143700 | 12115002000 | 29100 | 29000 | 29100 | 29000 | 8533 |
| 271 | 20231026 | 143600 | 11867187000 | 28950 | 28950 | 29000 | 28950 | 118 |
| 272 | 20231026 | 143500 | 11863766400 | 29000 | 29050 | 29100 | 29000 | 5931 |
| 273 | 20231026 | 143400 | 11691444000 | 29050 | 29050 | 29100 | 29000 | 3738 |
| 274 | 20231026 | 143300 | 11582772000 | 29000 | 28950 | 29050 | 28950 | 15254 |
| 275 | 20231026 | 143200 | 11140461300 | 28900 | 28950 | 28950 | 28900 | 1896 |
| 276 | 20231026 | 143100 | 11085666100 | 28950 | 28950 | 28950 | 28900 | 2218 |
| 277 | 20231026 | 143000 | 11021555700 | 28950 | 28900 | 28950 | 28900 | 762 |
| 278 | 20231026 | 142900 | 10999521450 | 28950 | 28950 | 28950 | 28900 | 134 |
| 279 | 20231026 | 142800 | 10995642950 | 28950 | 28950 | 28950 | 28850 | 2148 |
| 280 | 20231026 | 142700 | 10933566550 | 28900 | 28950 | 28950 | 28900 | 2224 |
| 281 | 20231026 | 142600 | 10869244100 | 28950 | 28850 | 28950 | 28850 | 4218 |
| 282 | 20231026 | 142500 | 10747341550 | 28850 | 28850 | 28900 | 28850 | 5747 |
| 283 | 20231026 | 142400 | 10581539750 | 28850 | 28850 | 28850 | 28800 | 346 |
| 284 | 20231026 | 142300 | 10571567750 | 28850 | 28800 | 28850 | 28800 | 281 |
| 285 | 20231026 | 142200 | 10563471750 | 28800 | 28800 | 28850 | 28800 | 675 |
| 286 | 20231026 | 142100 | 10544031600 | 28850 | 28850 | 28850 | 28800 | 1320 |
| 287 | 20231026 | 142000 | 10506003450 | 28800 | 28850 | 28850 | 28800 | 641 |
| 288 | 20231026 | 141900 | 10487537000 | 28850 | 28800 | 28850 | 28800 | 1366 |
| 289 | 20231026 | 141800 | 10448183850 | 28850 | 28850 | 28850 | 28800 | 1266 |
| 290 | 20231026 | 141700 | 10411721250 | 28850 | 28800 | 28850 | 28800 | 148 |
| 291 | 20231026 | 141600 | 10407457550 | 28800 | 28800 | 28850 | 28800 | 420 |
| 292 | 20231026 | 141500 | 10395357250 | 28800 | 28800 | 28800 | 28800 | 1817 |
| 293 | 20231026 | 141400 | 10343027650 | 28800 | 28800 | 28850 | 28800 | 351 |
| 294 | 20231026 | 141300 | 10332915450 | 28800 | 28800 | 28800 | 28800 | 466 |
| 295 | 20231026 | 141200 | 10319494650 | 28800 | 28850 | 28850 | 28800 | 361 |
| 296 | 20231026 | 141100 | 10309079900 | 28800 | 28850 | 28850 | 28800 | 541 |
| 297 | 20231026 | 141000 | 10293472100 | 28850 | 28900 | 28900 | 28850 | 1317 |
| 298 | 20231026 | 140900 | 10255476600 | 28850 | 28900 | 28900 | 28850 | 173 |
| 299 | 20231026 | 140800 | 10250481900 | 28900 | 28900 | 28900 | 28850 | 814 |
| 300 | 20231026 | 140700 | 10226957800 | 28900 | 28900 | 28900 | 28850 | 3827 |
| 301 | 20231026 | 140600 | 10116357800 | 28900 | 28800 | 28900 | 28800 | 5259 |
| 302 | 20231026 | 140500 | 9964637250 | 28800 | 28850 | 28850 | 28800 | 2064 |
| 303 | 20231026 | 140400 | 9905193550 | 28850 | 28800 | 28850 | 28800 | 2117 |
| 304 | 20231026 | 140300 | 9844209950 | 28800 | 28850 | 28850 | 28800 | 847 |
| 305 | 20231026 | 140200 | 9819791300 | 28850 | 28800 | 28850 | 28800 | 134 |
| 306 | 20231026 | 140100 | 9815929300 | 28800 | 28800 | 28850 | 28800 | 1129 |
| 307 | 20231026 | 140000 | 9783414050 | 28850 | 28800 | 28850 | 28800 | 619 |
| 308 | 20231026 | 135900 | 9765562950 | 28800 | 28750 | 28800 | 28750 | 1728 |
| 309 | 20231026 | 135800 | 9715812050 | 28750 | 28750 | 28800 | 28750 | 1096 |
| 310 | 20231026 | 135700 | 9684264650 | 28800 | 28750 | 28800 | 28750 | 173 |
| 311 | 20231026 | 135600 | 9679282500 | 28750 | 28800 | 28800 | 28750 | 5177 |
| 312 | 20231026 | 135500 | 9530190150 | 28800 | 28750 | 28800 | 28750 | 606 |
| 313 | 20231026 | 135400 | 9512754900 | 28800 | 28750 | 28800 | 28750 | 445 |
| 314 | 20231026 | 135300 | 9499961050 | 28750 | 28750 | 28800 | 28750 | 1370 |
| 315 | 20231026 | 135200 | 9460561600 | 28750 | 28750 | 28800 | 28750 | 188 |
| 316 | 20231026 | 135100 | 9455153300 | 28750 | 28750 | 28750 | 28750 | 436 |
| 317 | 20231026 | 135000 | 9442618300 | 28800 | 28750 | 28800 | 28750 | 1076 |
| 318 | 20231026 | 134900 | 9411671350 | 28800 | 28750 | 28800 | 28750 | 1538 |
| 319 | 20231026 | 134800 | 9367442900 | 28750 | 28750 | 28750 | 28750 | 1188 |
| 320 | 20231026 | 134700 | 9333287900 | 28750 | 28750 | 28750 | 28750 | 272 |
| 321 | 20231026 | 134600 | 9325467900 | 28750 | 28800 | 28800 | 28750 | 894 |
| 322 | 20231026 | 134500 | 9299765200 | 28800 | 28800 | 28800 | 28800 | 164 |
| 323 | 20231026 | 134400 | 9295042000 | 28800 | 28800 | 28800 | 28750 | 1155 |
| 324 | 20231026 | 134300 | 9261834500 | 28750 | 28800 | 28800 | 28750 | 1716 |
| 325 | 20231026 | 134200 | 9212413750 | 28800 | 28750 | 28800 | 28750 | 89 |
| 326 | 20231026 | 134100 | 9209850750 | 28750 | 28800 | 28800 | 28750 | 605 |
| 327 | 20231026 | 134000 | 9192455950 | 28800 | 28750 | 28800 | 28750 | 125 |
| 328 | 20231026 | 133900 | 9188859150 | 28800 | 28750 | 28800 | 28750 | 144 |
| 329 | 20231026 | 133800 | 9184719050 | 28800 | 28800 | 28800 | 28800 | 15 |
| 330 | 20231026 | 133700 | 9184287050 | 28800 | 28800 | 28800 | 28800 | 901 |
| 331 | 20231026 | 133600 | 9158338250 | 28800 | 28800 | 28800 | 28800 | 141 |
| 332 | 20231026 | 133500 | 9154277450 | 28800 | 28800 | 28800 | 28800 | 579 |
| 333 | 20231026 | 133400 | 9137602250 | 28800 | 28800 | 28800 | 28800 | 903 |
| 334 | 20231026 | 133300 | 9111595850 | 28850 | 28800 | 28850 | 28800 | 278 |
| 335 | 20231026 | 133200 | 9103584450 | 28800 | 28800 | 28800 | 28800 | 124 |
| 336 | 20231026 | 133100 | 9100013250 | 28850 | 28850 | 28850 | 28850 | 631 |
| 337 | 20231026 | 133000 | 9081808900 | 28850 | 28850 | 28850 | 28850 | 1662 |
| 338 | 20231026 | 132900 | 9033860200 | 28850 | 28850 | 28900 | 28850 | 758 |
| 339 | 20231026 | 132800 | 9011991650 | 28850 | 28850 | 28850 | 28850 | 1790 |
| 340 | 20231026 | 132700 | 8960350150 | 28850 | 28850 | 28850 | 28850 | 1197 |
| 341 | 20231026 | 132600 | 8925816700 | 28850 | 28850 | 28850 | 28850 | 1749 |
| 342 | 20231026 | 132500 | 8875358050 | 28850 | 28850 | 28900 | 28850 | 1584 |
| 343 | 20231026 | 132400 | 8829609500 | 28900 | 28900 | 28900 | 28850 | 1284 |
| 344 | 20231026 | 132300 | 8792551900 | 28900 | 28850 | 28900 | 28850 | 150 |
| 345 | 20231026 | 132200 | 8788219400 | 28900 | 28900 | 28900 | 28900 | 1200 |
| 346 | 20231026 | 132100 | 8753539400 | 28900 | 28900 | 28900 | 28900 | 20 |
| 347 | 20231026 | 132000 | 8752961400 | 28850 | 28850 | 28900 | 28850 | 204 |
| 348 | 20231026 | 131900 | 8747075850 | 28850 | 28850 | 28850 | 28850 | 20 |
| 349 | 20231026 | 131800 | 8746498850 | 28850 | 28850 | 28900 | 28850 | 325 |
| 350 | 20231026 | 131700 | 8737122550 | 28850 | 28900 | 28900 | 28850 | 67 |
| 351 | 20231026 | 131600 | 8735188000 | 28900 | 28850 | 28900 | 28850 | 2041 |
| 352 | 20231026 | 131500 | 8676298550 | 28800 | 28850 | 28850 | 28800 | 125 |
| 353 | 20231026 | 131400 | 8672698200 | 28850 | 28800 | 28850 | 28800 | 472 |
| 354 | 20231026 | 131300 | 8659104550 | 28800 | 28800 | 28800 | 28800 | 374 |
| 355 | 20231026 | 131200 | 8648333350 | 28850 | 28800 | 28850 | 28800 | 426 |
| 356 | 20231026 | 131100 | 8636063300 | 28800 | 28800 | 28800 | 28800 | 420 |
| 357 | 20231026 | 131000 | 8623967300 | 28850 | 28800 | 28850 | 28800 | 578 |
| 358 | 20231026 | 130900 | 8607320850 | 28800 | 28750 | 28800 | 28750 | 2664 |
| 359 | 20231026 | 130800 | 8530598250 | 28800 | 28750 | 28800 | 28750 | 380 |
| 360 | 20231026 | 130700 | 8519673150 | 28800 | 28800 | 28800 | 28800 | 26 |
| 361 | 20231026 | 130600 | 8518924350 | 28800 | 28800 | 28800 | 28800 | 4 |
| 362 | 20231026 | 130500 | 8518809150 | 28800 | 28800 | 28800 | 28750 | 3302 |
| 363 | 20231026 | 130400 | 8423779250 | 28800 | 28800 | 28800 | 28800 | 146 |
| 364 | 20231026 | 130300 | 8419574450 | 28800 | 28800 | 28800 | 28800 | 371 |
| 365 | 20231026 | 130200 | 8408889650 | 28800 | 28800 | 28800 | 28800 | 258 |
| 366 | 20231026 | 130100 | 8401459250 | 28800 | 28800 | 28800 | 28800 | 394 |
| 367 | 20231026 | 130000 | 8390112050 | 28800 | 28800 | 28800 | 28800 | 1501 |
| 368 | 20231026 | 125900 | 8346883250 | 28800 | 28800 | 28800 | 28750 | 608 |
| 369 | 20231026 | 125800 | 8329402950 | 28750 | 28850 | 28850 | 28750 | 1474 |
| 370 | 20231026 | 125700 | 8287011400 | 28850 | 28850 | 28850 | 28850 | 86 |
| 371 | 20231026 | 125600 | 8284530300 | 28800 | 28850 | 28850 | 28800 | 484 |
| 372 | 20231026 | 125500 | 8270584950 | 28850 | 28900 | 28900 | 28850 | 1221 |
| 373 | 20231026 | 125400 | 8235359050 | 28900 | 28850 | 28900 | 28850 | 55 |
| 374 | 20231026 | 125300 | 8233769750 | 28900 | 28800 | 28900 | 28800 | 3266 |
| 375 | 20231026 | 125200 | 8139702550 | 28800 | 28800 | 28800 | 28750 | 144 |
| 376 | 20231026 | 125100 | 8135555400 | 28800 | 28850 | 28850 | 28800 | 2909 |
| 377 | 20231026 | 125000 | 8051741050 | 28850 | 28850 | 28850 | 28850 | 586 |
| 378 | 20231026 | 124900 | 8034834950 | 28850 | 28850 | 28850 | 28850 | 331 |
| 379 | 20231026 | 124800 | 8025285600 | 28850 | 28850 | 28850 | 28850 | 59 |
| 380 | 20231026 | 124700 | 8023583450 | 28850 | 28850 | 28850 | 28850 | 820 |
| 381 | 20231026 | 124600 | 7999926450 | 28850 | 28850 | 28850 | 28850 | 301 |
| 382 | 20231026 | 124500 | 7991242600 | 28850 | 28850 | 28900 | 28850 | 3935 |
| 383 | 20231026 | 124400 | 7877716100 | 28850 | 28900 | 28900 | 28850 | 120 |
| 384 | 20231026 | 124300 | 7874253600 | 28900 | 28900 | 28900 | 28900 | 61 |
| 385 | 20231026 | 124200 | 7872490700 | 28900 | 28900 | 28900 | 28900 | 136 |
| 386 | 20231026 | 124100 | 7868560300 | 28850 | 28850 | 28850 | 28850 | 40 |
| 387 | 20231026 | 124000 | 7867406300 | 28900 | 28900 | 28900 | 28850 | 23 |
| 388 | 20231026 | 123900 | 7866741700 | 28900 | 28850 | 28900 | 28850 | 1136 |
| 389 | 20231026 | 123800 | 7833968050 | 28850 | 28900 | 28900 | 28850 | 1625 |
| 390 | 20231026 | 123700 | 7787085300 | 28900 | 28900 | 28900 | 28900 | 12 |
| 391 | 20231026 | 123600 | 7786738500 | 28900 | 28900 | 28900 | 28850 | 620 |
| 392 | 20231026 | 123500 | 7768839050 | 28850 | 28850 | 28900 | 28850 | 570 |
| 393 | 20231026 | 123400 | 7752392550 | 28850 | 28850 | 28850 | 28850 | 270 |
| 394 | 20231026 | 123300 | 7744603050 | 28850 | 28900 | 28900 | 28850 | 1100 |
| 395 | 20231026 | 123200 | 7712840550 | 28850 | 28900 | 28900 | 28850 | 1217 |
| 396 | 20231026 | 123100 | 7677670050 | 28900 | 28900 | 28900 | 28850 | 965 |
| 397 | 20231026 | 123000 | 7649781600 | 28850 | 28850 | 28900 | 28850 | 858 |
| 398 | 20231026 | 122900 | 7625028200 | 28850 | 28850 | 28900 | 28850 | 388 |
| 399 | 20231026 | 122800 | 7613834350 | 28900 | 28850 | 28900 | 28850 | 509 |
| 400 | 20231026 | 122700 | 7599145750 | 28850 | 28900 | 28900 | 28850 | 78 |
| 401 | 20231026 | 122600 | 7596893250 | 28900 | 28900 | 28900 | 28900 | 1179 |
| 402 | 20231026 | 122500 | 7562820150 | 28900 | 28900 | 28900 | 28900 | 3031 |
| 403 | 20231026 | 122400 | 7475224250 | 28900 | 28950 | 28950 | 28900 | 514 |
| 404 | 20231026 | 122300 | 7460357950 | 28950 | 28850 | 28950 | 28800 | 7891 |
| 405 | 20231026 | 122200 | 7232587100 | 28850 | 28850 | 28850 | 28800 | 1502 |
| 406 | 20231026 | 122100 | 7189256900 | 28850 | 28850 | 28850 | 28850 | 3545 |
| 407 | 20231026 | 122000 | 7086983650 | 28850 | 28850 | 28850 | 28800 | 1995 |
| 408 | 20231026 | 121900 | 7029432750 | 28800 | 28800 | 28800 | 28800 | 132 |
| 409 | 20231026 | 121800 | 7025631150 | 28800 | 28750 | 28800 | 28750 | 10673 |
| 410 | 20231026 | 121700 | 6718252250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 411 | 20231026 | 121600 | 6718252250 | 28750 | 28750 | 28750 | 28750 | 135 |
| 412 | 20231026 | 121500 | 6714371000 | 28800 | 28750 | 28800 | 28750 | 42 |
| 413 | 20231026 | 121400 | 6713163400 | 28750 | 28750 | 28800 | 28750 | 348 |
| 414 | 20231026 | 121300 | 6703158350 | 28750 | 28750 | 28750 | 28750 | 127 |
| 415 | 20231026 | 121200 | 6699507100 | 28750 | 28750 | 28800 | 28750 | 849 |
| 416 | 20231026 | 121100 | 6675097850 | 28750 | 28750 | 28800 | 28750 | 493 |
| 417 | 20231026 | 121000 | 6660924000 | 28750 | 28800 | 28800 | 28750 | 1570 |
| 418 | 20231026 | 120900 | 6615786150 | 28800 | 28750 | 28800 | 28750 | 50 |
| 419 | 20231026 | 120800 | 6614348500 | 28800 | 28800 | 28800 | 28800 | 1 |
| 420 | 20231026 | 120700 | 6614319700 | 28750 | 28750 | 28750 | 28750 | 1054 |
| 421 | 20231026 | 120600 | 6584017200 | 28750 | 28750 | 28800 | 28750 | 174 |
| 422 | 20231026 | 120500 | 6579014650 | 28750 | 28750 | 28750 | 28750 | 223 |
| 423 | 20231026 | 120400 | 6572603400 | 28750 | 28750 | 28750 | 28750 | 1246 |
| 424 | 20231026 | 120300 | 6536780900 | 28800 | 28750 | 28800 | 28750 | 23 |
| 425 | 20231026 | 120200 | 6536119500 | 28750 | 28750 | 28750 | 28750 | 140 |
| 426 | 20231026 | 120100 | 6532094500 | 28750 | 28800 | 28800 | 28750 | 107 |
| 427 | 20231026 | 120000 | 6529017900 | 28800 | 28800 | 28800 | 28800 | 54 |
| 428 | 20231026 | 115900 | 6527462700 | 28750 | 28800 | 28800 | 28750 | 550 |
| 429 | 20231026 | 115800 | 6511637750 | 28750 | 28750 | 28750 | 28750 | 500 |
| 430 | 20231026 | 115700 | 6497262750 | 28750 | 28750 | 28800 | 28750 | 592 |
| 431 | 20231026 | 115600 | 6480235750 | 28750 | 28750 | 28750 | 28750 | 67 |
| 432 | 20231026 | 115500 | 6478309500 | 28750 | 28700 | 28750 | 28700 | 678 |
| 433 | 20231026 | 115400 | 6458817250 | 28700 | 28750 | 28750 | 28700 | 1718 |
| 434 | 20231026 | 115300 | 6409491200 | 28800 | 28800 | 28800 | 28800 | 150 |
| 435 | 20231026 | 115200 | 6405171200 | 28800 | 28750 | 28800 | 28750 | 462 |
| 436 | 20231026 | 115100 | 6391888200 | 28800 | 28750 | 28800 | 28750 | 424 |
| 437 | 20231026 | 115000 | 6379688200 | 28750 | 28750 | 28750 | 28750 | 610 |
| 438 | 20231026 | 114900 | 6362150700 | 28750 | 28750 | 28800 | 28750 | 749 |
| 439 | 20231026 | 114800 | 6340609450 | 28750 | 28750 | 28750 | 28750 | 241 |
| 440 | 20231026 | 114700 | 6333680700 | 28750 | 28750 | 28800 | 28750 | 296 |
| 441 | 20231026 | 114600 | 6325163700 | 28800 | 28750 | 28800 | 28750 | 146 |
| 442 | 20231026 | 114500 | 6320959100 | 28750 | 28750 | 28750 | 28750 | 345 |
| 443 | 20231026 | 114400 | 6311040350 | 28750 | 28800 | 28800 | 28750 | 211 |
| 444 | 20231026 | 114300 | 6304966650 | 28750 | 28800 | 28800 | 28750 | 115 |
| 445 | 20231026 | 114200 | 6301660350 | 28750 | 28750 | 28750 | 28750 | 295 |
| 446 | 20231026 | 114100 | 6293179100 | 28750 | 28750 | 28750 | 28700 | 3782 |
| 447 | 20231026 | 114000 | 6184451850 | 28750 | 28700 | 28750 | 28700 | 231 |
| 448 | 20231026 | 113900 | 6177814750 | 28700 | 28750 | 28750 | 28700 | 156 |
| 449 | 20231026 | 113800 | 6173330550 | 28700 | 28700 | 28700 | 28700 | 380 |
| 450 | 20231026 | 113700 | 6162424550 | 28700 | 28700 | 28700 | 28700 | 285 |
| 451 | 20231026 | 113600 | 6154245050 | 28700 | 28700 | 28750 | 28700 | 404 |
| 452 | 20231026 | 113500 | 6142650200 | 28700 | 28700 | 28750 | 28700 | 651 |
| 453 | 20231026 | 113400 | 6123958950 | 28700 | 28750 | 28750 | 28700 | 1221 |
| 454 | 20231026 | 113300 | 6088916200 | 28750 | 28750 | 28750 | 28700 | 226 |
| 455 | 20231026 | 113200 | 6082422200 | 28750 | 28700 | 28750 | 28700 | 95 |
| 456 | 20231026 | 113100 | 6079695450 | 28700 | 28700 | 28700 | 28700 | 3 |
| 457 | 20231026 | 113000 | 6079609350 | 28700 | 28700 | 28700 | 28700 | 2486 |
| 458 | 20231026 | 112900 | 6008261150 | 28700 | 28700 | 28750 | 28700 | 4264 |
| 459 | 20231026 | 112800 | 5885869350 | 28700 | 28700 | 28750 | 28700 | 288 |
| 460 | 20231026 | 112700 | 5877593550 | 28750 | 28750 | 28750 | 28750 | 1471 |
| 461 | 20231026 | 112600 | 5835302300 | 28750 | 28750 | 28750 | 28750 | 1225 |
| 462 | 20231026 | 112500 | 5800083550 | 28750 | 28800 | 28800 | 28750 | 186 |
| 463 | 20231026 | 112400 | 5794729050 | 28750 | 28750 | 28800 | 28750 | 771 |
| 464 | 20231026 | 112300 | 5772562650 | 28750 | 28750 | 28800 | 28750 | 1066 |
| 465 | 20231026 | 112200 | 5741908150 | 28800 | 28750 | 28800 | 28750 | 11 |
| 466 | 20231026 | 112100 | 5741591400 | 28750 | 28750 | 28750 | 28750 | 1166 |
| 467 | 20231026 | 112000 | 5708068900 | 28800 | 28800 | 28800 | 28750 | 334 |
| 468 | 20231026 | 111900 | 5698458700 | 28750 | 28800 | 28800 | 28750 | 181 |
| 469 | 20231026 | 111800 | 5693247950 | 28750 | 28750 | 28750 | 28750 | 76 |
| 470 | 20231026 | 111700 | 5691062950 | 28750 | 28800 | 28800 | 28750 | 677 |
| 471 | 20231026 | 111600 | 5671585350 | 28800 | 28800 | 28850 | 28800 | 669 |
| 472 | 20231026 | 111500 | 5652312150 | 28850 | 28750 | 28850 | 28750 | 2024 |
| 473 | 20231026 | 111400 | 5594016550 | 28800 | 28750 | 28800 | 28750 | 193 |
| 474 | 20231026 | 111300 | 5588460650 | 28750 | 28800 | 28800 | 28750 | 99 |
| 475 | 20231026 | 111200 | 5585610950 | 28750 | 28800 | 28800 | 28750 | 244 |
| 476 | 20231026 | 111100 | 5578587750 | 28750 | 28750 | 28750 | 28750 | 210 |
| 477 | 20231026 | 111000 | 5572550250 | 28800 | 28750 | 28800 | 28750 | 201 |
| 478 | 20231026 | 110900 | 5566764500 | 28800 | 28800 | 28800 | 28750 | 1069 |
| 479 | 20231026 | 110800 | 5536021100 | 28800 | 28750 | 28800 | 28750 | 446 |
| 480 | 20231026 | 110700 | 5523176550 | 28850 | 28750 | 28850 | 28750 | 513 |
| 481 | 20231026 | 110600 | 5508407800 | 28750 | 28750 | 28750 | 28750 | 22 |
| 482 | 20231026 | 110500 | 5507775300 | 28750 | 28800 | 28850 | 28750 | 816 |
| 483 | 20231026 | 110400 | 5484272500 | 28750 | 28800 | 28800 | 28750 | 373 |
| 484 | 20231026 | 110300 | 5473535100 | 28800 | 28800 | 28800 | 28800 | 448 |
| 485 | 20231026 | 110200 | 5460632700 | 28800 | 28850 | 28850 | 28800 | 1018 |
| 486 | 20231026 | 110100 | 5431307300 | 28800 | 28800 | 28800 | 28800 | 6 |
| 487 | 20231026 | 110000 | 5431134500 | 28800 | 28750 | 28850 | 28750 | 2075 |
| 488 | 20231026 | 105900 | 5371376900 | 28800 | 28750 | 28800 | 28750 | 1385 |
| 489 | 20231026 | 105800 | 5331512000 | 28750 | 28800 | 28800 | 28750 | 691 |
| 490 | 20231026 | 105700 | 5311638750 | 28750 | 28750 | 28750 | 28750 | 390 |
| 491 | 20231026 | 105600 | 5300426250 | 28750 | 28750 | 28800 | 28750 | 128 |
| 492 | 20231026 | 105500 | 5296745100 | 28750 | 28750 | 28750 | 28750 | 266 |
| 493 | 20231026 | 105400 | 5289097600 | 28750 | 28700 | 28800 | 28700 | 2911 |
| 494 | 20231026 | 105300 | 5205407350 | 28700 | 28750 | 28750 | 28700 | 2790 |
| 495 | 20231026 | 105200 | 5125195100 | 28750 | 28750 | 28800 | 28750 | 234 |
| 496 | 20231026 | 105100 | 5118460550 | 28750 | 28750 | 28750 | 28750 | 744 |
| 497 | 20231026 | 105000 | 5097070550 | 28800 | 28800 | 28800 | 28750 | 226 |
| 498 | 20231026 | 104900 | 5090561800 | 28800 | 28850 | 28850 | 28800 | 431 |
| 499 | 20231026 | 104800 | 5078141150 | 28850 | 28800 | 28850 | 28800 | 147 |
| 500 | 20231026 | 104700 | 5073905250 | 28800 | 28850 | 28850 | 28800 | 486 |
| 501 | 20231026 | 104600 | 5059908000 | 28800 | 28800 | 28850 | 28800 | 801 |
| 502 | 20231026 | 104500 | 5036831900 | 28800 | 28800 | 28800 | 28800 | 72 |
| 503 | 20231026 | 104400 | 5034758300 | 28800 | 28800 | 28850 | 28800 | 217 |
| 504 | 20231026 | 104300 | 5028505200 | 28800 | 28850 | 28850 | 28800 | 596 |
| 505 | 20231026 | 104200 | 5011333350 | 28850 | 28850 | 28850 | 28800 | 851 |
| 506 | 20231026 | 104100 | 4986806300 | 28800 | 28800 | 28800 | 28800 | 200 |
| 507 | 20231026 | 104000 | 4981046300 | 28800 | 28850 | 28850 | 28800 | 164 |
| 508 | 20231026 | 103900 | 4976319600 | 28850 | 28850 | 28850 | 28850 | 1570 |
| 509 | 20231026 | 103800 | 4931025100 | 28850 | 28850 | 28850 | 28850 | 981 |
| 510 | 20231026 | 103700 | 4902723250 | 28850 | 28850 | 28850 | 28800 | 280 |
| 511 | 20231026 | 103600 | 4894646750 | 28850 | 28850 | 28900 | 28850 | 1700 |
| 512 | 20231026 | 103500 | 4845598750 | 28850 | 28850 | 28850 | 28750 | 1372 |
| 513 | 20231026 | 103400 | 4806072900 | 28800 | 28800 | 28850 | 28800 | 311 |
| 514 | 20231026 | 103300 | 4797109100 | 28800 | 28800 | 28850 | 28800 | 477 |
| 515 | 20231026 | 103200 | 4783371450 | 28800 | 28800 | 28800 | 28800 | 1141 |
| 516 | 20231026 | 103100 | 4750510650 | 28800 | 28800 | 28800 | 28800 | 1063 |
| 517 | 20231026 | 103000 | 4719896250 | 28750 | 28800 | 28800 | 28750 | 158 |
| 518 | 20231026 | 102900 | 4715346350 | 28800 | 28800 | 28800 | 28800 | 626 |
| 519 | 20231026 | 102800 | 4697317550 | 28800 | 28800 | 28800 | 28800 | 384 |
| 520 | 20231026 | 102700 | 4686258350 | 28800 | 28800 | 28800 | 28750 | 2009 |
| 521 | 20231026 | 102600 | 4628418450 | 28850 | 28850 | 28850 | 28800 | 960 |
| 522 | 20231026 | 102500 | 4600763250 | 28800 | 28800 | 28850 | 28800 | 601 |
| 523 | 20231026 | 102400 | 4583452850 | 28850 | 28800 | 28850 | 28800 | 868 |
| 524 | 20231026 | 102300 | 4558447350 | 28850 | 28850 | 28850 | 28800 | 324 |
| 525 | 20231026 | 102200 | 4549104950 | 28850 | 28800 | 28850 | 28800 | 510 |
| 526 | 20231026 | 102100 | 4534416550 | 28800 | 28850 | 28900 | 28800 | 310 |
| 527 | 20231026 | 102000 | 4525483050 | 28850 | 28800 | 28900 | 28800 | 2400 |
| 528 | 20231026 | 101900 | 4456248000 | 28800 | 28800 | 28800 | 28750 | 7819 |
| 529 | 20231026 | 101800 | 4231093800 | 28800 | 28750 | 28800 | 28750 | 2331 |
| 530 | 20231026 | 101700 | 4163988200 | 28750 | 28750 | 28800 | 28750 | 527 |
| 531 | 20231026 | 101600 | 4148829400 | 28750 | 28750 | 28750 | 28700 | 566 |
| 532 | 20231026 | 101500 | 4132557400 | 28750 | 28750 | 28800 | 28750 | 641 |
| 533 | 20231026 | 101400 | 4114121650 | 28750 | 28750 | 28750 | 28750 | 680 |
| 534 | 20231026 | 101300 | 4094571650 | 28800 | 28750 | 28800 | 28750 | 170 |
| 535 | 20231026 | 101200 | 4089677150 | 28750 | 28750 | 28750 | 28750 | 1402 |
| 536 | 20231026 | 101100 | 4049369650 | 28750 | 28750 | 28750 | 28750 | 821 |
| 537 | 20231026 | 101000 | 4025765900 | 28750 | 28750 | 28750 | 28700 | 1436 |
| 538 | 20231026 | 100900 | 3984492900 | 28750 | 28800 | 28800 | 28750 | 262 |
| 539 | 20231026 | 100800 | 3976953350 | 28750 | 28800 | 28800 | 28750 | 1110 |
| 540 | 20231026 | 100700 | 3945006750 | 28800 | 28750 | 28850 | 28750 | 1297 |
| 541 | 20231026 | 100600 | 3907667650 | 28750 | 28700 | 28800 | 28700 | 1943 |
| 542 | 20231026 | 100500 | 3851805250 | 28700 | 28750 | 28750 | 28700 | 769 |
| 543 | 20231026 | 100400 | 3829709700 | 28750 | 28800 | 28800 | 28750 | 296 |
| 544 | 20231026 | 100300 | 3821199150 | 28800 | 28750 | 28800 | 28700 | 944 |
| 545 | 20231026 | 100200 | 3794052550 | 28750 | 28700 | 28750 | 28700 | 578 |
| 546 | 20231026 | 100100 | 3777435250 | 28750 | 28700 | 28750 | 28700 | 552 |
| 547 | 20231026 | 100000 | 3761567100 | 28700 | 28750 | 28750 | 28700 | 583 |
| 548 | 20231026 | 095900 | 3744816900 | 28750 | 28650 | 28750 | 28650 | 4484 |
| 549 | 20231026 | 095800 | 3616128750 | 28650 | 28650 | 28700 | 28650 | 587 |
| 550 | 20231026 | 095700 | 3599285500 | 28700 | 28700 | 28700 | 28650 | 759 |
| 551 | 20231026 | 095600 | 3577524300 | 28650 | 28700 | 28700 | 28650 | 48 |
| 552 | 20231026 | 095500 | 3576149000 | 28700 | 28750 | 28750 | 28650 | 2966 |
| 553 | 20231026 | 095400 | 3491054400 | 28700 | 28750 | 28750 | 28700 | 171 |
| 554 | 20231026 | 095300 | 3486145700 | 28750 | 28750 | 28750 | 28700 | 2102 |
| 555 | 20231026 | 095200 | 3425818000 | 28700 | 28750 | 28750 | 28700 | 1948 |
| 556 | 20231026 | 095100 | 3369842550 | 28750 | 28800 | 28850 | 28750 | 3267 |
| 557 | 20231026 | 095000 | 3275811550 | 28850 | 28850 | 28850 | 28800 | 951 |
| 558 | 20231026 | 094900 | 3248419950 | 28850 | 28800 | 28850 | 28800 | 1952 |
| 559 | 20231026 | 094800 | 3192194450 | 28800 | 28750 | 28800 | 28750 | 582 |
| 560 | 20231026 | 094700 | 3175453100 | 28800 | 28800 | 28800 | 28750 | 170 |
| 561 | 20231026 | 094600 | 3170562300 | 28800 | 28750 | 28800 | 28750 | 428 |
| 562 | 20231026 | 094500 | 3158237350 | 28800 | 28800 | 28800 | 28750 | 182 |
| 563 | 20231026 | 094400 | 3152996000 | 28800 | 28800 | 28800 | 28750 | 88 |
| 564 | 20231026 | 094300 | 3150462400 | 28800 | 28800 | 28800 | 28750 | 1713 |
| 565 | 20231026 | 094200 | 3101138000 | 28800 | 28800 | 28850 | 28800 | 2402 |
| 566 | 20231026 | 094100 | 3031952700 | 28800 | 28850 | 28900 | 28800 | 468 |
| 567 | 20231026 | 094000 | 3018466500 | 28800 | 28850 | 28850 | 28800 | 1178 |
| 568 | 20231026 | 093900 | 2984495150 | 28850 | 28850 | 28850 | 28850 | 1480 |
| 569 | 20231026 | 093800 | 2941797150 | 28850 | 28850 | 28850 | 28800 | 1183 |
| 570 | 20231026 | 093700 | 2907670700 | 28850 | 28850 | 28850 | 28800 | 2583 |
| 571 | 20231026 | 093600 | 2833154850 | 28800 | 28850 | 28850 | 28800 | 747 |
| 572 | 20231026 | 093500 | 2811618600 | 28800 | 28850 | 28850 | 28800 | 947 |
| 573 | 20231026 | 093400 | 2784323900 | 28900 | 28900 | 28950 | 28850 | 1118 |
| 574 | 20231026 | 093300 | 2752037100 | 28900 | 29000 | 29000 | 28900 | 3367 |
| 575 | 20231026 | 093200 | 2654517000 | 29000 | 29050 | 29100 | 28950 | 2770 |
| 576 | 20231026 | 093100 | 2574024550 | 29000 | 28900 | 29000 | 28900 | 4084 |
| 577 | 20231026 | 093000 | 2455777150 | 28900 | 28800 | 28900 | 28750 | 2124 |
| 578 | 20231026 | 092900 | 2394516150 | 28800 | 28750 | 28850 | 28750 | 1254 |
| 579 | 20231026 | 092800 | 2358389100 | 28750 | 28750 | 28800 | 28750 | 1492 |
| 580 | 20231026 | 092700 | 2315430000 | 28800 | 28750 | 28800 | 28750 | 920 |
| 581 | 20231026 | 092600 | 2288963600 | 28750 | 28700 | 28750 | 28700 | 6501 |
| 582 | 20231026 | 092500 | 2102332150 | 28700 | 28700 | 28700 | 28650 | 444 |
| 583 | 20231026 | 092400 | 2089591500 | 28700 | 28750 | 28750 | 28700 | 1111 |
| 584 | 20231026 | 092300 | 2057705400 | 28750 | 28700 | 28750 | 28700 | 295 |
| 585 | 20231026 | 092200 | 2049232300 | 28750 | 28750 | 28750 | 28700 | 833 |
| 586 | 20231026 | 092100 | 2025308850 | 28700 | 28700 | 28700 | 28650 | 307 |
| 587 | 20231026 | 092000 | 2016498000 | 28700 | 28650 | 28700 | 28650 | 1277 |
| 588 | 20231026 | 091900 | 1979864600 | 28700 | 28700 | 28750 | 28650 | 909 |
| 589 | 20231026 | 091800 | 1953778050 | 28700 | 28700 | 28750 | 28700 | 146 |
| 590 | 20231026 | 091700 | 1949587750 | 28700 | 28800 | 28850 | 28700 | 3440 |
| 591 | 20231026 | 091600 | 1850588000 | 28800 | 28850 | 28850 | 28800 | 587 |
| 592 | 20231026 | 091500 | 1833656450 | 28800 | 28800 | 28850 | 28750 | 2449 |
| 593 | 20231026 | 091400 | 1763125300 | 28800 | 28700 | 28800 | 28700 | 2832 |
| 594 | 20231026 | 091300 | 1681748350 | 28650 | 28650 | 28650 | 28600 | 2797 |
| 595 | 20231026 | 091200 | 1601639800 | 28650 | 28650 | 28700 | 28600 | 1779 |
| 596 | 20231026 | 091100 | 1550670350 | 28650 | 28650 | 28650 | 28600 | 528 |
| 597 | 20231026 | 091000 | 1535546900 | 28650 | 28600 | 28650 | 28600 | 3115 |
| 598 | 20231026 | 090900 | 1446353500 | 28650 | 28600 | 28650 | 28550 | 1526 |
| 599 | 20231026 | 090800 | 1402707000 | 28600 | 28650 | 28700 | 28600 | 2281 |
| 600 | 20231026 | 090700 | 1337415100 | 28600 | 28600 | 28700 | 28600 | 3585 |
| 601 | 20231026 | 090600 | 1234736700 | 28550 | 28550 | 28550 | 28500 | 2561 |
| 602 | 20231026 | 090500 | 1161677200 | 28550 | 28500 | 28550 | 28450 | 1265 |
| 603 | 20231026 | 090400 | 1125637450 | 28500 | 28500 | 28550 | 28450 | 2218 |
| 604 | 20231026 | 090300 | 1062383450 | 28500 | 28400 | 28500 | 28300 | 5203 |
| 605 | 20231026 | 090200 | 914882600 | 28400 | 28450 | 28500 | 28300 | 11113 |
| 606 | 20231026 | 090100 | 600006200 | 28450 | 28450 | 28550 | 28350 | 7040 |
| 607 | 20231026 | 090000 | 400012150 | 28500 | 28300 | 28550 | 28300 | 14037 |