34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 3 | 20231024 | 192600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20231024 | 192500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20231024 | 192400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20231024 | 192300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20231024 | 192200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20231024 | 192100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20231024 | 192000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20231024 | 191900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20231024 | 191800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20231024 | 191700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20231024 | 191600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20231024 | 191500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20231024 | 191400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20231024 | 191300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20231024 | 191200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20231024 | 191100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20231024 | 191000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20231024 | 190900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20231024 | 190800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20231024 | 190700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20231024 | 190600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20231024 | 190500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20231024 | 190400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20231024 | 190300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20231024 | 190200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20231024 | 190100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20231024 | 190000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20231024 | 185900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20231024 | 185800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20231024 | 185700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 33 | 20231024 | 185600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20231024 | 185500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20231024 | 185400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20231024 | 185300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20231024 | 185200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20231024 | 185100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20231024 | 185000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20231024 | 184900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20231024 | 184800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20231024 | 184700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20231024 | 184600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20231024 | 184500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20231024 | 184400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20231024 | 184300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20231024 | 184200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20231024 | 184100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20231024 | 184000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20231024 | 183900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20231024 | 183800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20231024 | 183700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20231024 | 183600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20231024 | 183500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20231024 | 183400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20231024 | 183300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20231024 | 183200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20231024 | 183100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20231024 | 183000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20231024 | 182900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20231024 | 182800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20231024 | 182700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 63 | 20231024 | 182600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20231024 | 182500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20231024 | 182400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20231024 | 182300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20231024 | 182200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20231024 | 182100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20231024 | 182000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20231024 | 181900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20231024 | 181800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20231024 | 181700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20231024 | 181600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20231024 | 181500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20231024 | 181400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20231024 | 181300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20231024 | 181200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20231024 | 181100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20231024 | 181000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20231024 | 180900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20231024 | 180800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20231024 | 180700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20231024 | 180600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20231024 | 180500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20231024 | 180400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20231024 | 180300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20231024 | 180200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20231024 | 180100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20231024 | 180000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20231024 | 175900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20231024 | 175800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20231024 | 175700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 93 | 20231024 | 175600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20231024 | 175500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20231024 | 175400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20231024 | 175300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20231024 | 175200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20231024 | 175100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20231024 | 175000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20231024 | 174900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20231024 | 174800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20231024 | 174700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20231024 | 174600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20231024 | 174500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20231024 | 174400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20231024 | 174300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20231024 | 174200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20231024 | 174100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20231024 | 174000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20231024 | 173900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20231024 | 173800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20231024 | 173700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20231024 | 173600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20231024 | 173500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20231024 | 173400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20231024 | 173300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20231024 | 173200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20231024 | 173100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20231024 | 173000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20231024 | 172900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20231024 | 172800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20231024 | 172700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 123 | 20231024 | 172600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20231024 | 172500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20231024 | 172400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20231024 | 172300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20231024 | 172200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20231024 | 172100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20231024 | 172000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20231024 | 171900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20231024 | 171800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20231024 | 171700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20231024 | 171600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20231024 | 171500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20231024 | 171400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20231024 | 171300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20231024 | 171200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20231024 | 171100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20231024 | 171000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20231024 | 170900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20231024 | 170800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20231024 | 170700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20231024 | 170600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20231024 | 170500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20231024 | 170400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20231024 | 170300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20231024 | 170200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20231024 | 170100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20231024 | 170000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20231024 | 165900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20231024 | 165800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20231024 | 165700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 153 | 20231024 | 165600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20231024 | 165500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20231024 | 165400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20231024 | 165300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20231024 | 165200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20231024 | 165100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20231024 | 165000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20231024 | 164900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20231024 | 164800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20231024 | 164700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20231024 | 164600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20231024 | 164500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20231024 | 164400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20231024 | 164300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20231024 | 164200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20231024 | 164100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20231024 | 164000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20231024 | 163900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20231024 | 163800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20231024 | 163700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20231024 | 163600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20231024 | 163500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20231024 | 163400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20231024 | 163300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20231024 | 163200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20231024 | 163100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20231024 | 163000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20231024 | 162900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20231024 | 162800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20231024 | 162700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 183 | 20231024 | 162600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20231024 | 162500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20231024 | 162400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20231024 | 162300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20231024 | 162200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20231024 | 162100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20231024 | 162000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20231024 | 161900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20231024 | 161800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20231024 | 161700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20231024 | 161600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20231024 | 161500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20231024 | 161400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20231024 | 161300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20231024 | 161200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20231024 | 161100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20231024 | 161000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20231024 | 160900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20231024 | 160800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20231024 | 160700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20231024 | 160600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20231024 | 160500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20231024 | 160400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20231024 | 160300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20231024 | 160200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20231024 | 160100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20231024 | 160000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20231024 | 155900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20231024 | 155800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20231024 | 155700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 213 | 20231024 | 155600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20231024 | 155500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20231024 | 155400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20231024 | 155300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20231024 | 155200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20231024 | 155100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20231024 | 155000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20231024 | 154900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20231024 | 154800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20231024 | 154700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20231024 | 154600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20231024 | 154500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20231024 | 154400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20231024 | 154300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20231024 | 154200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20231024 | 154100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20231024 | 154000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20231024 | 153900 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20231024 | 153800 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20231024 | 153700 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20231024 | 153600 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20231024 | 153500 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20231024 | 153400 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20231024 | 153300 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20231024 | 153200 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20231024 | 153100 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20231024 | 153000 | 67646770700 | 44100 | 44100 | 44100 | 44100 | 14982 |
| 240 | 20231024 | 152900 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20231024 | 152800 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20231024 | 152700 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 243 | 20231024 | 152600 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20231024 | 152500 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20231024 | 152400 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20231024 | 152300 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20231024 | 152200 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20231024 | 152100 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20231024 | 152000 | 66986064500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20231024 | 151900 | 66986064500 | 44050 | 44000 | 44100 | 44000 | 4806 |
| 251 | 20231024 | 151800 | 66774458850 | 44000 | 43950 | 44050 | 43950 | 5330 |
| 252 | 20231024 | 151700 | 66539948850 | 44000 | 44000 | 44000 | 43900 | 2752 |
| 253 | 20231024 | 151600 | 66418983600 | 44000 | 43950 | 44000 | 43900 | 3630 |
| 254 | 20231024 | 151500 | 66259492300 | 43950 | 44050 | 44050 | 43950 | 1194 |
| 255 | 20231024 | 151400 | 66206948700 | 44000 | 44000 | 44050 | 43950 | 1969 |
| 256 | 20231024 | 151300 | 66120293000 | 44050 | 44100 | 44100 | 44000 | 2053 |
| 257 | 20231024 | 151200 | 66029893300 | 44100 | 44100 | 44150 | 43950 | 2052 |
| 258 | 20231024 | 151100 | 65939476050 | 44100 | 43800 | 44100 | 43700 | 10945 |
| 259 | 20231024 | 151000 | 65458350500 | 43800 | 43800 | 43850 | 43750 | 1525 |
| 260 | 20231024 | 150900 | 65391530650 | 43750 | 43850 | 43850 | 43750 | 935 |
| 261 | 20231024 | 150800 | 65350565450 | 43900 | 43700 | 43900 | 43700 | 1646 |
| 262 | 20231024 | 150700 | 65278456900 | 43700 | 43700 | 43750 | 43600 | 2370 |
| 263 | 20231024 | 150600 | 65174950600 | 43700 | 43600 | 43700 | 43550 | 2423 |
| 264 | 20231024 | 150500 | 65069260850 | 43550 | 43650 | 43650 | 43550 | 6033 |
| 265 | 20231024 | 150400 | 64806273150 | 43700 | 43700 | 43750 | 43500 | 6429 |
| 266 | 20231024 | 150300 | 64525925600 | 43750 | 43750 | 43800 | 43700 | 1650 |
| 267 | 20231024 | 150200 | 64453738550 | 43800 | 43800 | 43800 | 43750 | 1189 |
| 268 | 20231024 | 150100 | 64401667950 | 43800 | 43850 | 43900 | 43800 | 827 |
| 269 | 20231024 | 150000 | 64365431150 | 43900 | 43900 | 43950 | 43850 | 889 |
| 270 | 20231024 | 145900 | 64326421550 | 43900 | 43850 | 43950 | 43850 | 1272 |
| 271 | 20231024 | 145800 | 64270561150 | 43900 | 43800 | 43900 | 43750 | 1794 |
| 272 | 20231024 | 145700 | 64192003250 | 43750 | 43700 | 43850 | 43700 | 3385 |
| 273 | 20231024 | 145600 | 64043899650 | 43650 | 43750 | 43750 | 43650 | 1949 |
| 274 | 20231024 | 145500 | 63958738850 | 43750 | 43750 | 43800 | 43650 | 1830 |
| 275 | 20231024 | 145400 | 63878709300 | 43650 | 43900 | 43900 | 43650 | 5198 |
| 276 | 20231024 | 145300 | 63651336800 | 43900 | 44000 | 44000 | 43850 | 2185 |
| 277 | 20231024 | 145200 | 63555368550 | 44000 | 44000 | 44100 | 44000 | 680 |
| 278 | 20231024 | 145100 | 63525414800 | 44000 | 44000 | 44050 | 44000 | 983 |
| 279 | 20231024 | 145000 | 63482132600 | 44000 | 43950 | 44050 | 43950 | 2036 |
| 280 | 20231024 | 144900 | 63392536050 | 43900 | 43950 | 44000 | 43850 | 2187 |
| 281 | 20231024 | 144800 | 63296451450 | 43950 | 43900 | 44050 | 43850 | 4496 |
| 282 | 20231024 | 144700 | 63099024900 | 43900 | 44100 | 44100 | 43850 | 4462 |
| 283 | 20231024 | 144600 | 62902882750 | 44100 | 44150 | 44150 | 44050 | 1232 |
| 284 | 20231024 | 144500 | 62848577950 | 44150 | 44050 | 44150 | 44000 | 1331 |
| 285 | 20231024 | 144400 | 62789902650 | 44100 | 44050 | 44100 | 43950 | 3128 |
| 286 | 20231024 | 144300 | 62652321500 | 44050 | 44000 | 44050 | 43950 | 1187 |
| 287 | 20231024 | 144200 | 62600105950 | 43950 | 44250 | 44400 | 43900 | 9026 |
| 288 | 20231024 | 144100 | 62201532900 | 44250 | 44050 | 44250 | 44000 | 2033 |
| 289 | 20231024 | 144000 | 62111797000 | 44100 | 43950 | 44100 | 43900 | 2306 |
| 290 | 20231024 | 143900 | 62010380600 | 43950 | 43900 | 44000 | 43900 | 1990 |
| 291 | 20231024 | 143800 | 61922955000 | 43850 | 43750 | 43900 | 43700 | 1954 |
| 292 | 20231024 | 143700 | 61837354350 | 43750 | 43850 | 43900 | 43750 | 2097 |
| 293 | 20231024 | 143600 | 61745462150 | 43850 | 44050 | 44050 | 43850 | 5172 |
| 294 | 20231024 | 143500 | 61518197100 | 44050 | 43750 | 44050 | 43700 | 7685 |
| 295 | 20231024 | 143400 | 61180909050 | 43750 | 44100 | 44100 | 43650 | 10587 |
| 296 | 20231024 | 143300 | 60717062200 | 44000 | 43950 | 44300 | 43950 | 5080 |
| 297 | 20231024 | 143200 | 60492775400 | 44000 | 44350 | 44350 | 43950 | 8227 |
| 298 | 20231024 | 143100 | 60130131100 | 44300 | 44500 | 44650 | 44250 | 15541 |
| 299 | 20231024 | 143000 | 59439302950 | 44500 | 44250 | 44600 | 44200 | 15844 |
| 300 | 20231024 | 142900 | 58735161800 | 44200 | 44000 | 44300 | 43950 | 7942 |
| 301 | 20231024 | 142800 | 58385040350 | 44000 | 43850 | 44300 | 43800 | 15920 |
| 302 | 20231024 | 142700 | 57684076550 | 43800 | 43600 | 43800 | 43550 | 5059 |
| 303 | 20231024 | 142600 | 57463059400 | 43600 | 43500 | 43600 | 43450 | 3838 |
| 304 | 20231024 | 142500 | 57296016400 | 43500 | 43550 | 43600 | 43500 | 2292 |
| 305 | 20231024 | 142400 | 57196292150 | 43550 | 43400 | 43550 | 43350 | 2034 |
| 306 | 20231024 | 142300 | 57107995900 | 43400 | 43350 | 43400 | 43300 | 5018 |
| 307 | 20231024 | 142200 | 56890392000 | 43400 | 43400 | 43450 | 43300 | 3044 |
| 308 | 20231024 | 142100 | 56758328400 | 43400 | 43400 | 43450 | 43300 | 3013 |
| 309 | 20231024 | 142000 | 56627631950 | 43400 | 43600 | 43800 | 43350 | 11857 |
| 310 | 20231024 | 141900 | 56110465300 | 43600 | 43400 | 43650 | 43300 | 6782 |
| 311 | 20231024 | 141800 | 55815745250 | 43400 | 43300 | 43400 | 43250 | 3316 |
| 312 | 20231024 | 141700 | 55672073250 | 43350 | 43250 | 43350 | 43200 | 3402 |
| 313 | 20231024 | 141600 | 55524861150 | 43200 | 43100 | 43250 | 43050 | 2502 |
| 314 | 20231024 | 141500 | 55416887800 | 43100 | 43200 | 43200 | 43050 | 3084 |
| 315 | 20231024 | 141400 | 55283907600 | 43200 | 43200 | 43250 | 43150 | 2098 |
| 316 | 20231024 | 141300 | 55193279350 | 43200 | 43200 | 43250 | 43150 | 998 |
| 317 | 20231024 | 141200 | 55150162600 | 43200 | 43300 | 43350 | 43150 | 3191 |
| 318 | 20231024 | 141100 | 55012085400 | 43350 | 43150 | 43350 | 43150 | 10634 |
| 319 | 20231024 | 141000 | 54551933550 | 43100 | 43000 | 43150 | 42900 | 5163 |
| 320 | 20231024 | 140900 | 54329594450 | 42900 | 42950 | 43000 | 42850 | 5936 |
| 321 | 20231024 | 140800 | 54074713000 | 42950 | 42850 | 43000 | 42850 | 4061 |
| 322 | 20231024 | 140700 | 53900395250 | 42900 | 42700 | 42900 | 42700 | 4058 |
| 323 | 20231024 | 140600 | 53726788300 | 42750 | 42550 | 42750 | 42500 | 3229 |
| 324 | 20231024 | 140500 | 53589067550 | 42550 | 42600 | 42650 | 42500 | 2180 |
| 325 | 20231024 | 140400 | 53496277500 | 42600 | 42450 | 42650 | 42400 | 7255 |
| 326 | 20231024 | 140300 | 53187919700 | 42450 | 42450 | 42500 | 42400 | 2343 |
| 327 | 20231024 | 140200 | 53088458900 | 42400 | 42400 | 42450 | 42400 | 879 |
| 328 | 20231024 | 140100 | 53051168300 | 42400 | 42350 | 42400 | 42300 | 1576 |
| 329 | 20231024 | 140000 | 52984453200 | 42350 | 42300 | 42350 | 42250 | 1014 |
| 330 | 20231024 | 135900 | 52941556550 | 42300 | 42250 | 42300 | 42250 | 1741 |
| 331 | 20231024 | 135800 | 52867968200 | 42250 | 42300 | 42350 | 42250 | 1320 |
| 332 | 20231024 | 135700 | 52812152500 | 42350 | 42350 | 42350 | 42300 | 1142 |
| 333 | 20231024 | 135600 | 52763808000 | 42300 | 42150 | 42400 | 42100 | 10301 |
| 334 | 20231024 | 135500 | 52328765900 | 42100 | 42150 | 42200 | 42100 | 5521 |
| 335 | 20231024 | 135400 | 52096099050 | 42150 | 42200 | 42250 | 42150 | 3458 |
| 336 | 20231024 | 135300 | 51950212850 | 42200 | 42250 | 42300 | 42200 | 4257 |
| 337 | 20231024 | 135200 | 51770456900 | 42250 | 42200 | 42300 | 42200 | 6750 |
| 338 | 20231024 | 135100 | 51485356050 | 42250 | 42350 | 42350 | 42200 | 5662 |
| 339 | 20231024 | 135000 | 51245964950 | 42300 | 42300 | 42350 | 42200 | 11807 |
| 340 | 20231024 | 134900 | 50746809550 | 42350 | 42400 | 42450 | 42300 | 7144 |
| 341 | 20231024 | 134800 | 50444277350 | 42400 | 42500 | 42500 | 42400 | 3687 |
| 342 | 20231024 | 134700 | 50287860150 | 42450 | 42450 | 42500 | 42450 | 1451 |
| 343 | 20231024 | 134600 | 50226264400 | 42450 | 42450 | 42500 | 42400 | 2075 |
| 344 | 20231024 | 134500 | 50138178300 | 42450 | 42450 | 42500 | 42400 | 1907 |
| 345 | 20231024 | 134400 | 50057239000 | 42450 | 42450 | 42500 | 42400 | 2627 |
| 346 | 20231024 | 134300 | 49945642650 | 42450 | 42400 | 42450 | 42400 | 562 |
| 347 | 20231024 | 134200 | 49921795250 | 42400 | 42450 | 42450 | 42350 | 4116 |
| 348 | 20231024 | 134100 | 49747266800 | 42450 | 42650 | 42650 | 42450 | 2036 |
| 349 | 20231024 | 134000 | 49660653250 | 42650 | 42600 | 42700 | 42500 | 12378 |
| 350 | 20231024 | 133900 | 49133963350 | 42550 | 42500 | 42550 | 42450 | 525 |
| 351 | 20231024 | 133800 | 49111641800 | 42550 | 42550 | 42550 | 42450 | 1592 |
| 352 | 20231024 | 133700 | 49043983100 | 42550 | 42550 | 42600 | 42500 | 1716 |
| 353 | 20231024 | 133600 | 48971030750 | 42550 | 42550 | 42550 | 42550 | 353 |
| 354 | 20231024 | 133500 | 48956010600 | 42550 | 42550 | 42600 | 42450 | 2786 |
| 355 | 20231024 | 133400 | 48837565250 | 42550 | 42550 | 42550 | 42500 | 338 |
| 356 | 20231024 | 133300 | 48823195400 | 42500 | 42600 | 42600 | 42500 | 399 |
| 357 | 20231024 | 133200 | 48806220000 | 42600 | 42600 | 42600 | 42450 | 4153 |
| 358 | 20231024 | 133100 | 48629721150 | 42600 | 42600 | 42600 | 42550 | 822 |
| 359 | 20231024 | 133000 | 48594726900 | 42600 | 42550 | 42750 | 42550 | 3163 |
| 360 | 20231024 | 132900 | 48459709300 | 42550 | 42400 | 42600 | 42400 | 2293 |
| 361 | 20231024 | 132800 | 48362312400 | 42400 | 42400 | 42450 | 42350 | 2188 |
| 362 | 20231024 | 132700 | 48269522900 | 42450 | 42400 | 42500 | 42400 | 770 |
| 363 | 20231024 | 132600 | 48236851100 | 42400 | 42500 | 42550 | 42400 | 3969 |
| 364 | 20231024 | 132500 | 48068230400 | 42500 | 42350 | 42500 | 42350 | 3955 |
| 365 | 20231024 | 132400 | 47900397800 | 42400 | 42400 | 42450 | 42350 | 1654 |
| 366 | 20231024 | 132300 | 47830299600 | 42400 | 42400 | 42450 | 42400 | 1092 |
| 367 | 20231024 | 132200 | 47783985350 | 42400 | 42400 | 42450 | 42350 | 4633 |
| 368 | 20231024 | 132100 | 47587573400 | 42400 | 42600 | 42600 | 42350 | 16988 |
| 369 | 20231024 | 132000 | 46866150150 | 42650 | 42700 | 42700 | 42600 | 1901 |
| 370 | 20231024 | 131900 | 46785068450 | 42750 | 42700 | 42750 | 42650 | 701 |
| 371 | 20231024 | 131800 | 46755131050 | 42700 | 42750 | 42750 | 42700 | 42 |
| 372 | 20231024 | 131700 | 46753337050 | 42700 | 42600 | 42700 | 42600 | 1144 |
| 373 | 20231024 | 131600 | 46704545300 | 42650 | 42650 | 42650 | 42650 | 607 |
| 374 | 20231024 | 131500 | 46678656750 | 42650 | 42650 | 42650 | 42600 | 3442 |
| 375 | 20231024 | 131400 | 46531894000 | 42700 | 42750 | 42750 | 42650 | 1797 |
| 376 | 20231024 | 131300 | 46455139100 | 42700 | 42750 | 42800 | 42700 | 1069 |
| 377 | 20231024 | 131200 | 46409448700 | 42750 | 42750 | 42750 | 42750 | 1283 |
| 378 | 20231024 | 131100 | 46354600450 | 42750 | 42800 | 42800 | 42700 | 1120 |
| 379 | 20231024 | 131000 | 46306726400 | 42800 | 42850 | 42850 | 42800 | 138 |
| 380 | 20231024 | 130900 | 46300819450 | 42850 | 42750 | 42900 | 42750 | 1496 |
| 381 | 20231024 | 130800 | 46236837350 | 42750 | 42800 | 42800 | 42700 | 501 |
| 382 | 20231024 | 130700 | 46215419700 | 42800 | 42850 | 42850 | 42800 | 492 |
| 383 | 20231024 | 130600 | 46194355750 | 42900 | 42950 | 42950 | 42850 | 1746 |
| 384 | 20231024 | 130500 | 46119465550 | 42950 | 42950 | 42950 | 42900 | 540 |
| 385 | 20231024 | 130400 | 46096275400 | 42900 | 42900 | 42950 | 42850 | 1253 |
| 386 | 20231024 | 130300 | 46042523450 | 42900 | 42900 | 42950 | 42900 | 250 |
| 387 | 20231024 | 130200 | 46031797500 | 42900 | 43000 | 43000 | 42800 | 6761 |
| 388 | 20231024 | 130100 | 45741470200 | 43000 | 42900 | 43000 | 42850 | 8048 |
| 389 | 20231024 | 130000 | 45395723300 | 42900 | 42850 | 42950 | 42850 | 1854 |
| 390 | 20231024 | 125900 | 45316218750 | 42800 | 42800 | 42900 | 42750 | 3177 |
| 391 | 20231024 | 125800 | 45180065250 | 42800 | 42800 | 42800 | 42700 | 4479 |
| 392 | 20231024 | 125700 | 44988745600 | 42800 | 42700 | 42800 | 42700 | 743 |
| 393 | 20231024 | 125600 | 44956997250 | 42700 | 42650 | 42700 | 42600 | 1684 |
| 394 | 20231024 | 125500 | 44885167700 | 42700 | 42700 | 42750 | 42650 | 1132 |
| 395 | 20231024 | 125400 | 44836826700 | 42700 | 42800 | 42800 | 42700 | 409 |
| 396 | 20231024 | 125300 | 44819342800 | 42750 | 42750 | 42750 | 42750 | 448 |
| 397 | 20231024 | 125200 | 44800190800 | 42750 | 42700 | 42750 | 42700 | 545 |
| 398 | 20231024 | 125100 | 44776918550 | 42700 | 42800 | 42850 | 42650 | 1332 |
| 399 | 20231024 | 125000 | 44720000850 | 42800 | 42750 | 42800 | 42700 | 1422 |
| 400 | 20231024 | 124900 | 44659221450 | 42850 | 42750 | 42850 | 42750 | 1244 |
| 401 | 20231024 | 124800 | 44606000350 | 42750 | 42750 | 42800 | 42700 | 2391 |
| 402 | 20231024 | 124700 | 44503856450 | 42750 | 42700 | 42750 | 42650 | 644 |
| 403 | 20231024 | 124600 | 44476344400 | 42650 | 42700 | 42700 | 42650 | 1126 |
| 404 | 20231024 | 124500 | 44428276450 | 42700 | 42700 | 42700 | 42650 | 401 |
| 405 | 20231024 | 124400 | 44411161300 | 42700 | 42550 | 42700 | 42550 | 699 |
| 406 | 20231024 | 124300 | 44381360400 | 42700 | 42650 | 42700 | 42500 | 2654 |
| 407 | 20231024 | 124200 | 44268286250 | 42600 | 42700 | 42700 | 42550 | 1926 |
| 408 | 20231024 | 124100 | 44186252550 | 42600 | 42650 | 42650 | 42500 | 2464 |
| 409 | 20231024 | 124000 | 44081329700 | 42650 | 42700 | 42700 | 42650 | 656 |
| 410 | 20231024 | 123900 | 44053350050 | 42650 | 42700 | 42700 | 42650 | 283 |
| 411 | 20231024 | 123800 | 44041272700 | 42700 | 42700 | 42700 | 42650 | 349 |
| 412 | 20231024 | 123700 | 44026380750 | 42700 | 42600 | 42700 | 42600 | 455 |
| 413 | 20231024 | 123600 | 44006969050 | 42600 | 42650 | 42700 | 42600 | 244 |
| 414 | 20231024 | 123500 | 43996569800 | 42650 | 42650 | 42650 | 42600 | 743 |
| 415 | 20231024 | 123400 | 43964902900 | 42650 | 42650 | 42650 | 42600 | 383 |
| 416 | 20231024 | 123300 | 43948580500 | 42650 | 42650 | 42650 | 42600 | 1683 |
| 417 | 20231024 | 123200 | 43876852700 | 42650 | 42700 | 42700 | 42650 | 831 |
| 418 | 20231024 | 123100 | 43841400850 | 42650 | 42600 | 42650 | 42600 | 360 |
| 419 | 20231024 | 123000 | 43826048700 | 42600 | 42600 | 42650 | 42600 | 1008 |
| 420 | 20231024 | 122900 | 43783082800 | 42600 | 42600 | 42650 | 42600 | 263 |
| 421 | 20231024 | 122800 | 43771877750 | 42600 | 42600 | 42650 | 42550 | 703 |
| 422 | 20231024 | 122700 | 43741928750 | 42600 | 42600 | 42650 | 42500 | 2089 |
| 423 | 20231024 | 122600 | 43653011500 | 42650 | 42550 | 42650 | 42550 | 974 |
| 424 | 20231024 | 122500 | 43611524600 | 42550 | 42600 | 42600 | 42550 | 313 |
| 425 | 20231024 | 122400 | 43598202200 | 42600 | 42500 | 42600 | 42500 | 543 |
| 426 | 20231024 | 122300 | 43575106050 | 42500 | 42550 | 42550 | 42450 | 1695 |
| 427 | 20231024 | 122200 | 43503097850 | 42550 | 42500 | 42550 | 42450 | 685 |
| 428 | 20231024 | 122100 | 43474001950 | 42550 | 42450 | 42550 | 42400 | 1991 |
| 429 | 20231024 | 122000 | 43389443850 | 42500 | 42550 | 42550 | 42400 | 1463 |
| 430 | 20231024 | 121900 | 43327286000 | 42550 | 42600 | 42650 | 42400 | 9194 |
| 431 | 20231024 | 121800 | 42936458300 | 42600 | 42700 | 42700 | 42600 | 1278 |
| 432 | 20231024 | 121700 | 42881954350 | 42700 | 42700 | 42750 | 42650 | 695 |
| 433 | 20231024 | 121600 | 42852273800 | 42700 | 42650 | 42750 | 42650 | 1266 |
| 434 | 20231024 | 121500 | 42798206550 | 42650 | 42700 | 42750 | 42500 | 7237 |
| 435 | 20231024 | 121400 | 42490022400 | 42700 | 42800 | 42800 | 42650 | 1509 |
| 436 | 20231024 | 121300 | 42425537450 | 42800 | 42750 | 42800 | 42750 | 401 |
| 437 | 20231024 | 121200 | 42408387050 | 42800 | 42750 | 42800 | 42750 | 166 |
| 438 | 20231024 | 121100 | 42401288600 | 42750 | 42600 | 42800 | 42500 | 6190 |
| 439 | 20231024 | 121000 | 42137624500 | 42600 | 42600 | 42650 | 42600 | 3719 |
| 440 | 20231024 | 120900 | 41979194500 | 42650 | 42650 | 42650 | 42600 | 1223 |
| 441 | 20231024 | 120800 | 41927093250 | 42650 | 42650 | 42650 | 42600 | 628 |
| 442 | 20231024 | 120700 | 41900316600 | 42650 | 42650 | 42700 | 42600 | 1093 |
| 443 | 20231024 | 120600 | 41853724150 | 42700 | 42750 | 42750 | 42600 | 1012 |
| 444 | 20231024 | 120500 | 41810578450 | 42650 | 42650 | 42700 | 42600 | 1691 |
| 445 | 20231024 | 120400 | 41738462500 | 42650 | 42600 | 42650 | 42550 | 2429 |
| 446 | 20231024 | 120300 | 41635024600 | 42650 | 42750 | 42750 | 42550 | 4514 |
| 447 | 20231024 | 120200 | 41442564750 | 42750 | 42850 | 42900 | 42700 | 4497 |
| 448 | 20231024 | 120100 | 41250240750 | 42850 | 42900 | 42900 | 42850 | 1574 |
| 449 | 20231024 | 120000 | 41182784350 | 42900 | 43000 | 43000 | 42850 | 5963 |
| 450 | 20231024 | 115900 | 40926898350 | 42900 | 43200 | 43200 | 42900 | 9765 |
| 451 | 20231024 | 115800 | 40506431700 | 43200 | 43150 | 43300 | 43150 | 1019 |
| 452 | 20231024 | 115700 | 40462407050 | 43150 | 43150 | 43200 | 43100 | 455 |
| 453 | 20231024 | 115600 | 40442772500 | 43100 | 43100 | 43100 | 43100 | 547 |
| 454 | 20231024 | 115500 | 40419196800 | 43050 | 43100 | 43100 | 43050 | 575 |
| 455 | 20231024 | 115400 | 40394430700 | 43100 | 43150 | 43150 | 43050 | 1107 |
| 456 | 20231024 | 115300 | 40346720500 | 43100 | 43100 | 43100 | 43050 | 788 |
| 457 | 20231024 | 115200 | 40312764100 | 43050 | 43100 | 43150 | 43050 | 663 |
| 458 | 20231024 | 115100 | 40284194850 | 43100 | 43100 | 43100 | 43100 | 229 |
| 459 | 20231024 | 115000 | 40274324950 | 43150 | 43150 | 43150 | 43100 | 857 |
| 460 | 20231024 | 114900 | 40237374800 | 43150 | 43200 | 43200 | 43150 | 1034 |
| 461 | 20231024 | 114800 | 40192745050 | 43200 | 43300 | 43400 | 43100 | 6160 |
| 462 | 20231024 | 114700 | 39926206900 | 43250 | 43250 | 43300 | 43250 | 2137 |
| 463 | 20231024 | 114600 | 39833765800 | 43250 | 43150 | 43250 | 43150 | 1566 |
| 464 | 20231024 | 114500 | 39766098400 | 43100 | 43100 | 43100 | 43100 | 714 |
| 465 | 20231024 | 114400 | 39735325000 | 43100 | 43000 | 43100 | 42950 | 481 |
| 466 | 20231024 | 114300 | 39714642700 | 42950 | 43000 | 43000 | 42950 | 529 |
| 467 | 20231024 | 114200 | 39691911300 | 43000 | 43050 | 43100 | 42950 | 607 |
| 468 | 20231024 | 114100 | 39665803500 | 43050 | 43150 | 43150 | 43000 | 204 |
| 469 | 20231024 | 114000 | 39657017800 | 43100 | 43200 | 43200 | 43100 | 2267 |
| 470 | 20231024 | 113900 | 39559171700 | 43150 | 42900 | 43150 | 42900 | 5636 |
| 471 | 20231024 | 113800 | 39316885650 | 42900 | 42900 | 42900 | 42800 | 610 |
| 472 | 20231024 | 113700 | 39290736550 | 42900 | 42850 | 43000 | 42800 | 2124 |
| 473 | 20231024 | 113600 | 39199673850 | 42800 | 42850 | 42900 | 42800 | 1330 |
| 474 | 20231024 | 113500 | 39142667100 | 42900 | 43050 | 43100 | 42850 | 3500 |
| 475 | 20231024 | 113400 | 38992308300 | 43050 | 43100 | 43150 | 43000 | 2014 |
| 476 | 20231024 | 113300 | 38905567750 | 43150 | 43200 | 43200 | 43150 | 3124 |
| 477 | 20231024 | 113200 | 38770644800 | 43200 | 43000 | 43200 | 42950 | 2816 |
| 478 | 20231024 | 113100 | 38649177500 | 43000 | 42950 | 43000 | 42900 | 686 |
| 479 | 20231024 | 113000 | 38619702500 | 42950 | 42900 | 43000 | 42900 | 915 |
| 480 | 20231024 | 112900 | 38580408700 | 42950 | 42950 | 43000 | 42900 | 2443 |
| 481 | 20231024 | 112800 | 38475568800 | 42950 | 42950 | 43000 | 42950 | 1320 |
| 482 | 20231024 | 112700 | 38418870000 | 42950 | 43000 | 43000 | 42950 | 858 |
| 483 | 20231024 | 112600 | 38382008600 | 43000 | 43000 | 43050 | 42950 | 1375 |
| 484 | 20231024 | 112500 | 38322890050 | 43000 | 42900 | 43000 | 42900 | 631 |
| 485 | 20231024 | 112400 | 38295792550 | 42950 | 43000 | 43000 | 42900 | 1055 |
| 486 | 20231024 | 112300 | 38250468600 | 43000 | 43050 | 43050 | 43000 | 1961 |
| 487 | 20231024 | 112200 | 38166131350 | 43050 | 43000 | 43050 | 42950 | 1618 |
| 488 | 20231024 | 112100 | 38096567900 | 42950 | 43050 | 43050 | 42800 | 6896 |
| 489 | 20231024 | 112000 | 37800657200 | 43050 | 42950 | 43150 | 42850 | 3552 |
| 490 | 20231024 | 111900 | 37647974250 | 43000 | 42900 | 43150 | 42850 | 7433 |
| 491 | 20231024 | 111800 | 37328224850 | 43000 | 42750 | 43000 | 42700 | 2924 |
| 492 | 20231024 | 111700 | 37202806150 | 42750 | 42650 | 42800 | 42600 | 2846 |
| 493 | 20231024 | 111600 | 37081385600 | 42550 | 42600 | 42700 | 42550 | 4039 |
| 494 | 20231024 | 111500 | 36909308850 | 42650 | 42650 | 42650 | 42600 | 1541 |
| 495 | 20231024 | 111400 | 36843655500 | 42650 | 42650 | 42650 | 42550 | 1792 |
| 496 | 20231024 | 111300 | 36767282900 | 42650 | 42550 | 42750 | 42550 | 6647 |
| 497 | 20231024 | 111200 | 36484139000 | 42550 | 42500 | 42550 | 42450 | 832 |
| 498 | 20231024 | 111100 | 36448774950 | 42500 | 42600 | 42600 | 42450 | 733 |
| 499 | 20231024 | 111000 | 36417624650 | 42550 | 42400 | 42550 | 42350 | 2193 |
| 500 | 20231024 | 110900 | 36324420750 | 42400 | 42400 | 42450 | 42400 | 2315 |
| 501 | 20231024 | 110800 | 36226251450 | 42400 | 42450 | 42500 | 42400 | 1098 |
| 502 | 20231024 | 110700 | 36179653850 | 42450 | 42500 | 42500 | 42400 | 532 |
| 503 | 20231024 | 110600 | 36157083900 | 42400 | 42550 | 42550 | 42350 | 2024 |
| 504 | 20231024 | 110500 | 36071254300 | 42550 | 42500 | 42550 | 42350 | 3989 |
| 505 | 20231024 | 110400 | 35902031150 | 42550 | 42550 | 42550 | 42450 | 1550 |
| 506 | 20231024 | 110300 | 35836133950 | 42450 | 42650 | 42650 | 42450 | 2614 |
| 507 | 20231024 | 110200 | 35724929700 | 42650 | 42600 | 42650 | 42550 | 956 |
| 508 | 20231024 | 110100 | 35684209700 | 42600 | 42700 | 42700 | 42600 | 851 |
| 509 | 20231024 | 110000 | 35647922300 | 42700 | 42650 | 42700 | 42650 | 1962 |
| 510 | 20231024 | 105900 | 35564226000 | 42650 | 42500 | 42650 | 42500 | 6764 |
| 511 | 20231024 | 105800 | 35276624450 | 42500 | 42500 | 42600 | 42450 | 2526 |
| 512 | 20231024 | 105700 | 35169262900 | 42500 | 42450 | 42550 | 42350 | 3020 |
| 513 | 20231024 | 105600 | 35041199000 | 42450 | 42450 | 42500 | 42450 | 3101 |
| 514 | 20231024 | 105500 | 34909446900 | 42400 | 42400 | 42400 | 42350 | 4506 |
| 515 | 20231024 | 105400 | 34718565700 | 42350 | 42450 | 42600 | 42350 | 7112 |
| 516 | 20231024 | 105300 | 34416966550 | 42400 | 42550 | 42600 | 42400 | 5309 |
| 517 | 20231024 | 105200 | 34191346000 | 42550 | 42550 | 42650 | 42550 | 2360 |
| 518 | 20231024 | 105100 | 34090877700 | 42550 | 42550 | 42600 | 42500 | 1491 |
| 519 | 20231024 | 105000 | 34027431850 | 42550 | 42700 | 42700 | 42500 | 4156 |
| 520 | 20231024 | 104900 | 33850532000 | 42750 | 42500 | 42750 | 42500 | 2447 |
| 521 | 20231024 | 104800 | 33746181700 | 42550 | 42600 | 42600 | 42400 | 8018 |
| 522 | 20231024 | 104700 | 33405541500 | 42600 | 42600 | 42650 | 42550 | 3025 |
| 523 | 20231024 | 104600 | 33276668650 | 42650 | 42800 | 42850 | 42600 | 3678 |
| 524 | 20231024 | 104500 | 33119662950 | 42800 | 42950 | 43000 | 42800 | 1610 |
| 525 | 20231024 | 104400 | 33050564100 | 42950 | 43000 | 43000 | 42800 | 2999 |
| 526 | 20231024 | 104300 | 32921936400 | 43000 | 42900 | 43000 | 42900 | 940 |
| 527 | 20231024 | 104200 | 32881578750 | 42900 | 42900 | 43000 | 42850 | 2255 |
| 528 | 20231024 | 104100 | 32784767050 | 42800 | 42700 | 42900 | 42650 | 1970 |
| 529 | 20231024 | 104000 | 32700479250 | 42700 | 42700 | 42750 | 42650 | 2072 |
| 530 | 20231024 | 103900 | 32611966950 | 42700 | 42850 | 42900 | 42700 | 2902 |
| 531 | 20231024 | 103800 | 32487756950 | 42800 | 43000 | 43000 | 42750 | 2666 |
| 532 | 20231024 | 103700 | 32373563450 | 43000 | 42900 | 43100 | 42900 | 5156 |
| 533 | 20231024 | 103600 | 32151918950 | 42900 | 42550 | 42950 | 42550 | 5326 |
| 534 | 20231024 | 103500 | 31924268000 | 42600 | 42600 | 42600 | 42550 | 1934 |
| 535 | 20231024 | 103400 | 31841919350 | 42600 | 42650 | 42650 | 42500 | 3065 |
| 536 | 20231024 | 103300 | 31711468700 | 42600 | 42700 | 42700 | 42600 | 2189 |
| 537 | 20231024 | 103200 | 31618095350 | 42700 | 42750 | 42900 | 42700 | 6186 |
| 538 | 20231024 | 103100 | 31353559750 | 42850 | 42850 | 42850 | 42750 | 2967 |
| 539 | 20231024 | 103000 | 31226505400 | 42850 | 42800 | 42950 | 42800 | 3289 |
| 540 | 20231024 | 102900 | 31085524000 | 42850 | 42700 | 42850 | 42600 | 3086 |
| 541 | 20231024 | 102800 | 30953664550 | 42700 | 42800 | 42850 | 42500 | 3335 |
| 542 | 20231024 | 102700 | 30811126850 | 42800 | 42450 | 42800 | 42450 | 6132 |
| 543 | 20231024 | 102600 | 30550176850 | 42500 | 42600 | 42650 | 42450 | 4094 |
| 544 | 20231024 | 102500 | 30376075550 | 42600 | 42650 | 42700 | 42550 | 4677 |
| 545 | 20231024 | 102400 | 30176740000 | 42600 | 42600 | 42650 | 42500 | 3840 |
| 546 | 20231024 | 102300 | 30013271050 | 42600 | 42600 | 42700 | 42550 | 2677 |
| 547 | 20231024 | 102200 | 29899149700 | 42500 | 42500 | 42650 | 42450 | 7743 |
| 548 | 20231024 | 102100 | 29569675250 | 42500 | 42550 | 42600 | 42350 | 21753 |
| 549 | 20231024 | 102000 | 28645508650 | 42550 | 42650 | 42750 | 42550 | 6673 |
| 550 | 20231024 | 101900 | 28360979500 | 42650 | 42800 | 42800 | 42600 | 10656 |
| 551 | 20231024 | 101800 | 27905781250 | 42750 | 42850 | 42900 | 42750 | 8585 |
| 552 | 20231024 | 101700 | 27538414300 | 42850 | 42950 | 43000 | 42850 | 2994 |
| 553 | 20231024 | 101600 | 27409930850 | 42950 | 43150 | 43150 | 42950 | 3144 |
| 554 | 20231024 | 101500 | 27274497100 | 43150 | 43100 | 43200 | 43100 | 1314 |
| 555 | 20231024 | 101400 | 27217788800 | 43100 | 43050 | 43200 | 43000 | 6530 |
| 556 | 20231024 | 101300 | 26936527400 | 43100 | 43150 | 43250 | 43050 | 3581 |
| 557 | 20231024 | 101200 | 26781935800 | 43150 | 43000 | 43150 | 42950 | 2807 |
| 558 | 20231024 | 101100 | 26661186850 | 42950 | 42900 | 43000 | 42900 | 3059 |
| 559 | 20231024 | 101000 | 26529783900 | 42950 | 42900 | 43000 | 42850 | 2270 |
| 560 | 20231024 | 100900 | 26432383500 | 42950 | 42850 | 43100 | 42700 | 13902 |
| 561 | 20231024 | 100800 | 25836440500 | 42800 | 42950 | 43000 | 42750 | 17879 |
| 562 | 20231024 | 100700 | 25070465750 | 42950 | 43000 | 43050 | 42900 | 6619 |
| 563 | 20231024 | 100600 | 24786009750 | 43000 | 43150 | 43200 | 42950 | 4969 |
| 564 | 20231024 | 100500 | 24572179800 | 43150 | 43200 | 43250 | 43150 | 2070 |
| 565 | 20231024 | 100400 | 24482780750 | 43250 | 43350 | 43400 | 43250 | 2206 |
| 566 | 20231024 | 100300 | 24387227500 | 43350 | 43450 | 43450 | 43200 | 4262 |
| 567 | 20231024 | 100200 | 24202490050 | 43450 | 43550 | 43600 | 43400 | 2185 |
| 568 | 20231024 | 100100 | 24107446900 | 43400 | 43200 | 43600 | 43150 | 9259 |
| 569 | 20231024 | 100000 | 23705572550 | 43200 | 43000 | 43350 | 42900 | 7998 |
| 570 | 20231024 | 095900 | 23361010550 | 42950 | 43100 | 43100 | 42850 | 27829 |
| 571 | 20231024 | 095800 | 22165003600 | 43050 | 43200 | 43400 | 43050 | 13964 |
| 572 | 20231024 | 095700 | 21561660000 | 43150 | 43450 | 43450 | 43150 | 11923 |
| 573 | 20231024 | 095600 | 21045657550 | 43450 | 43500 | 43650 | 43400 | 3601 |
| 574 | 20231024 | 095500 | 20888985600 | 43500 | 43700 | 43700 | 43450 | 8464 |
| 575 | 20231024 | 095400 | 20520511550 | 43700 | 43600 | 43750 | 43600 | 1545 |
| 576 | 20231024 | 095300 | 20453032700 | 43600 | 43800 | 43800 | 43600 | 3642 |
| 577 | 20231024 | 095200 | 20293798050 | 43800 | 43950 | 44000 | 43750 | 2228 |
| 578 | 20231024 | 095100 | 20196081450 | 43950 | 43850 | 43950 | 43800 | 1488 |
| 579 | 20231024 | 095000 | 20130774350 | 43900 | 43800 | 43950 | 43750 | 1689 |
| 580 | 20231024 | 094900 | 20056707000 | 43750 | 43900 | 44000 | 43700 | 4688 |
| 581 | 20231024 | 094800 | 19851394350 | 43900 | 44050 | 44150 | 43900 | 4268 |
| 582 | 20231024 | 094700 | 19663627250 | 44000 | 44200 | 44250 | 44000 | 3061 |
| 583 | 20231024 | 094600 | 19528686850 | 44250 | 44350 | 44350 | 44200 | 1717 |
| 584 | 20231024 | 094500 | 19452639300 | 44350 | 44250 | 44400 | 44150 | 1843 |
| 585 | 20231024 | 094400 | 19371063850 | 44150 | 44100 | 44200 | 44100 | 2432 |
| 586 | 20231024 | 094300 | 19263663950 | 44100 | 44250 | 44350 | 44100 | 1890 |
| 587 | 20231024 | 094200 | 19180071750 | 44150 | 44300 | 44300 | 44100 | 1951 |
| 588 | 20231024 | 094100 | 19093836950 | 44300 | 44300 | 44350 | 44200 | 2987 |
| 589 | 20231024 | 094000 | 18961642750 | 44300 | 44300 | 44350 | 44250 | 3129 |
| 590 | 20231024 | 093900 | 18823018800 | 44250 | 44250 | 44300 | 44100 | 4278 |
| 591 | 20231024 | 093800 | 18634013150 | 44250 | 44150 | 44400 | 43800 | 7368 |
| 592 | 20231024 | 093700 | 18308522700 | 44100 | 44050 | 44250 | 43900 | 5776 |
| 593 | 20231024 | 093600 | 18053863400 | 44000 | 43900 | 44150 | 43850 | 6187 |
| 594 | 20231024 | 093500 | 17781604200 | 43900 | 43600 | 43950 | 43550 | 4835 |
| 595 | 20231024 | 093400 | 17569781450 | 43550 | 43400 | 43700 | 43300 | 4316 |
| 596 | 20231024 | 093300 | 17382031950 | 43500 | 43850 | 43900 | 43250 | 24482 |
| 597 | 20231024 | 093200 | 16316685050 | 43900 | 43800 | 43950 | 43750 | 3822 |
| 598 | 20231024 | 093100 | 16149061500 | 43800 | 43750 | 43850 | 43700 | 3880 |
| 599 | 20231024 | 093000 | 15979247150 | 43800 | 44000 | 44050 | 43800 | 2487 |
| 600 | 20231024 | 092900 | 15870025100 | 43950 | 44100 | 44150 | 43950 | 4067 |
| 601 | 20231024 | 092800 | 15690791400 | 44100 | 44000 | 44150 | 43850 | 4382 |
| 602 | 20231024 | 092700 | 15497684400 | 44000 | 43600 | 44000 | 43550 | 8581 |
| 603 | 20231024 | 092600 | 15122368700 | 43600 | 43850 | 43900 | 43550 | 14074 |
| 604 | 20231024 | 092500 | 14507392400 | 43850 | 43950 | 44000 | 43850 | 3915 |
| 605 | 20231024 | 092400 | 14335549550 | 43950 | 43950 | 43950 | 43800 | 5620 |
| 606 | 20231024 | 092300 | 14088900450 | 43950 | 44000 | 44050 | 43850 | 5559 |
| 607 | 20231024 | 092200 | 13844708500 | 44100 | 43850 | 44150 | 43750 | 5854 |
| 608 | 20231024 | 092100 | 13587610550 | 43800 | 44150 | 44200 | 43500 | 20540 |
| 609 | 20231024 | 092000 | 12688955950 | 44150 | 43800 | 44150 | 43750 | 8093 |
| 610 | 20231024 | 091900 | 12333370300 | 43800 | 44100 | 44150 | 43550 | 28493 |
| 611 | 20231024 | 091800 | 11083783950 | 44100 | 44200 | 44300 | 44050 | 8602 |
| 612 | 20231024 | 091700 | 10703946200 | 44200 | 44700 | 44750 | 44100 | 24621 |
| 613 | 20231024 | 091600 | 9613095300 | 44700 | 44900 | 44950 | 44450 | 17599 |
| 614 | 20231024 | 091500 | 8826931700 | 44900 | 45150 | 45150 | 44900 | 8381 |
| 615 | 20231024 | 091400 | 8449607350 | 45250 | 45500 | 45500 | 44750 | 21836 |
| 616 | 20231024 | 091300 | 7465466150 | 45450 | 45700 | 45850 | 45400 | 18255 |
| 617 | 20231024 | 091200 | 6634020100 | 45700 | 45750 | 45900 | 45600 | 4346 |
| 618 | 20231024 | 091100 | 6435367400 | 45700 | 46000 | 46050 | 45550 | 14367 |
| 619 | 20231024 | 091000 | 5777753800 | 46000 | 46100 | 46250 | 45950 | 6242 |
| 620 | 20231024 | 090900 | 5489875150 | 46100 | 45900 | 46150 | 45850 | 10460 |
| 621 | 20231024 | 090800 | 5008765200 | 45900 | 46050 | 46100 | 45850 | 5994 |
| 622 | 20231024 | 090700 | 4733063700 | 46050 | 45950 | 46150 | 45900 | 3006 |
| 623 | 20231024 | 090600 | 4594831300 | 45900 | 46200 | 46200 | 45850 | 5100 |
| 624 | 20231024 | 090500 | 4360366050 | 46100 | 46050 | 46400 | 46050 | 6383 |
| 625 | 20231024 | 090400 | 4065416150 | 46050 | 46150 | 46150 | 45700 | 11087 |
| 626 | 20231024 | 090300 | 3556257050 | 46150 | 45950 | 46300 | 45900 | 6922 |
| 627 | 20231024 | 090200 | 3237046950 | 46000 | 46450 | 46450 | 45800 | 15766 |
| 628 | 20231024 | 090100 | 2510993800 | 46450 | 46600 | 46950 | 46200 | 28251 |
| 629 | 20231024 | 090000 | 1197120000 | 46600 | 46300 | 46850 | 45900 | 25781 |