33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 3 | 20231027 | 191500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231027 | 191400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231027 | 191300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231027 | 191200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231027 | 191100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231027 | 191000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231027 | 190900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231027 | 190800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231027 | 190700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231027 | 190600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231027 | 190500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231027 | 190400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231027 | 190300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231027 | 190200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231027 | 190100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231027 | 190000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231027 | 185900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231027 | 185800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231027 | 185700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231027 | 185600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231027 | 185500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231027 | 185400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231027 | 185300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231027 | 185200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231027 | 185100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231027 | 185000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231027 | 184900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231027 | 184800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231027 | 184700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231027 | 184600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 33 | 20231027 | 184500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231027 | 184400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231027 | 184300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231027 | 184200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231027 | 184100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231027 | 184000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231027 | 183900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231027 | 183800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231027 | 183700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231027 | 183600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231027 | 183500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231027 | 183400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231027 | 183300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231027 | 183200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231027 | 183100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231027 | 183000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231027 | 182900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231027 | 182800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231027 | 182700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231027 | 182600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231027 | 182500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231027 | 182400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231027 | 182300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231027 | 182200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231027 | 182100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231027 | 182000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231027 | 181900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231027 | 181800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231027 | 181700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231027 | 181600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 63 | 20231027 | 181500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231027 | 181400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231027 | 181300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231027 | 181200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231027 | 181100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231027 | 181000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231027 | 180900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231027 | 180800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231027 | 180700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231027 | 180600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231027 | 180500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231027 | 180400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231027 | 180300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231027 | 180200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231027 | 180100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231027 | 180000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231027 | 175900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231027 | 175800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231027 | 175700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231027 | 175600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231027 | 175500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231027 | 175400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231027 | 175300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231027 | 175200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231027 | 175100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231027 | 175000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231027 | 174900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231027 | 174800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231027 | 174700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231027 | 174600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 93 | 20231027 | 174500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231027 | 174400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231027 | 174300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231027 | 174200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231027 | 174100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231027 | 174000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231027 | 173900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231027 | 173800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231027 | 173700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231027 | 173600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231027 | 173500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231027 | 173400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231027 | 173300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231027 | 173200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231027 | 173100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231027 | 173000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231027 | 172900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231027 | 172800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231027 | 172700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231027 | 172600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231027 | 172500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231027 | 172400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231027 | 172300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231027 | 172200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231027 | 172100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231027 | 172000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231027 | 171900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231027 | 171800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231027 | 171700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231027 | 171600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 123 | 20231027 | 171500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231027 | 171400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231027 | 171300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231027 | 171200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231027 | 171100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231027 | 171000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231027 | 170900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231027 | 170800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231027 | 170700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231027 | 170600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231027 | 170500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231027 | 170400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231027 | 170300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231027 | 170200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231027 | 170100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231027 | 170000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231027 | 165900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231027 | 165800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231027 | 165700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231027 | 165600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231027 | 165500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231027 | 165400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231027 | 165300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231027 | 165200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231027 | 165100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231027 | 165000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231027 | 164900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231027 | 164800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231027 | 164700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231027 | 164600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 153 | 20231027 | 164500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231027 | 164400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231027 | 164300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231027 | 164200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231027 | 164100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231027 | 164000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231027 | 163900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231027 | 163800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231027 | 163700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231027 | 163600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231027 | 163500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231027 | 163400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231027 | 163300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231027 | 163200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231027 | 163100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231027 | 163000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231027 | 162900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231027 | 162800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231027 | 162700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231027 | 162600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231027 | 162500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231027 | 162400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231027 | 162300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231027 | 162200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231027 | 162100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231027 | 162000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231027 | 161900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231027 | 161800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231027 | 161700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231027 | 161600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 183 | 20231027 | 161500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231027 | 161400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231027 | 161300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231027 | 161200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20231027 | 161100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20231027 | 161000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20231027 | 160900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20231027 | 160800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20231027 | 160700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20231027 | 160600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20231027 | 160500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20231027 | 160400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20231027 | 160300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20231027 | 160200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20231027 | 160100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20231027 | 160000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20231027 | 155900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231027 | 155800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231027 | 155700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20231027 | 155600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231027 | 155500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231027 | 155400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231027 | 155300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231027 | 155200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231027 | 155100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231027 | 155000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231027 | 154900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20231027 | 154800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20231027 | 154700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20231027 | 154600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 213 | 20231027 | 154500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20231027 | 154400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20231027 | 154300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20231027 | 154200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20231027 | 154100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20231027 | 154000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20231027 | 153900 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20231027 | 153800 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20231027 | 153700 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20231027 | 153600 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20231027 | 153500 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20231027 | 153400 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20231027 | 153300 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20231027 | 153200 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20231027 | 153100 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20231027 | 153000 | 22439494500 | 29200 | 29200 | 29200 | 29200 | 7980 |
| 229 | 20231027 | 152900 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20231027 | 152800 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20231027 | 152700 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20231027 | 152600 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20231027 | 152500 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20231027 | 152400 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20231027 | 152300 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20231027 | 152200 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20231027 | 152100 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20231027 | 152000 | 22206478500 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20231027 | 151900 | 22206478500 | 29200 | 29300 | 29350 | 29050 | 2173 |
| 240 | 20231027 | 151800 | 22142918100 | 29300 | 29200 | 29350 | 29200 | 1564 |
| 241 | 20231027 | 151700 | 22097098150 | 29200 | 29100 | 29300 | 29100 | 5685 |
| 242 | 20231027 | 151600 | 21931069550 | 29100 | 29100 | 29100 | 29000 | 3939 |
| 243 | 20231027 | 151500 | 21816622150 | 29050 | 29050 | 29050 | 29000 | 3008 |
| 244 | 20231027 | 151400 | 21729342800 | 29050 | 29050 | 29150 | 29050 | 1549 |
| 245 | 20231027 | 151300 | 21684327800 | 29100 | 29200 | 29250 | 29100 | 1817 |
| 246 | 20231027 | 151200 | 21631405150 | 29150 | 29150 | 29250 | 29150 | 689 |
| 247 | 20231027 | 151100 | 21611302950 | 29150 | 29100 | 29250 | 29100 | 1203 |
| 248 | 20231027 | 151000 | 21576209250 | 29100 | 29200 | 29200 | 29100 | 727 |
| 249 | 20231027 | 150900 | 21555001500 | 29100 | 29200 | 29200 | 29100 | 496 |
| 250 | 20231027 | 150800 | 21540537200 | 29150 | 29150 | 29250 | 29100 | 1728 |
| 251 | 20231027 | 150700 | 21490104700 | 29200 | 29200 | 29200 | 29100 | 458 |
| 252 | 20231027 | 150600 | 21476748800 | 29100 | 29100 | 29200 | 29100 | 2448 |
| 253 | 20231027 | 150500 | 21405477500 | 29100 | 29100 | 29200 | 29100 | 1282 |
| 254 | 20231027 | 150400 | 21368132350 | 29150 | 29200 | 29250 | 29050 | 2803 |
| 255 | 20231027 | 150300 | 21286451050 | 29150 | 29200 | 29300 | 29150 | 1954 |
| 256 | 20231027 | 150200 | 21229371850 | 29200 | 29250 | 29300 | 29150 | 2226 |
| 257 | 20231027 | 150100 | 21164398550 | 29200 | 29250 | 29300 | 29200 | 1099 |
| 258 | 20231027 | 150000 | 21132216000 | 29300 | 29300 | 29350 | 29250 | 1455 |
| 259 | 20231027 | 145900 | 21089577900 | 29300 | 29250 | 29300 | 29250 | 1434 |
| 260 | 20231027 | 145800 | 21047604700 | 29300 | 29250 | 29300 | 29200 | 1119 |
| 261 | 20231027 | 145700 | 21014850250 | 29300 | 29200 | 29300 | 29200 | 2040 |
| 262 | 20231027 | 145600 | 20955181500 | 29200 | 29250 | 29250 | 29150 | 2138 |
| 263 | 20231027 | 145500 | 20892722750 | 29250 | 29250 | 29400 | 29250 | 2010 |
| 264 | 20231027 | 145400 | 20833825950 | 29250 | 29400 | 29400 | 29250 | 2902 |
| 265 | 20231027 | 145300 | 20748732550 | 29350 | 29450 | 29450 | 29350 | 1018 |
| 266 | 20231027 | 145200 | 20718816200 | 29450 | 29500 | 29500 | 29350 | 2787 |
| 267 | 20231027 | 145100 | 20636771750 | 29450 | 29550 | 29600 | 29450 | 2670 |
| 268 | 20231027 | 145000 | 20557980650 | 29550 | 29350 | 29600 | 29300 | 8583 |
| 269 | 20231027 | 144900 | 20304980000 | 29300 | 29350 | 29400 | 29300 | 1345 |
| 270 | 20231027 | 144800 | 20265506450 | 29400 | 29450 | 29500 | 29350 | 1980 |
| 271 | 20231027 | 144700 | 20207219450 | 29450 | 29300 | 29450 | 29250 | 2848 |
| 272 | 20231027 | 144600 | 20123607250 | 29350 | 29450 | 29450 | 29300 | 1947 |
| 273 | 20231027 | 144500 | 20066423000 | 29450 | 29450 | 29500 | 29350 | 2094 |
| 274 | 20231027 | 144400 | 20004825600 | 29500 | 29450 | 29500 | 29400 | 1395 |
| 275 | 20231027 | 144300 | 19963727950 | 29450 | 29600 | 29600 | 29450 | 3940 |
| 276 | 20231027 | 144200 | 19847433550 | 29600 | 29450 | 29750 | 29450 | 16502 |
| 277 | 20231027 | 144100 | 19358873550 | 29500 | 29400 | 29500 | 29350 | 7443 |
| 278 | 20231027 | 144000 | 19139733500 | 29400 | 29350 | 29450 | 29350 | 2825 |
| 279 | 20231027 | 143900 | 19056673650 | 29350 | 29350 | 29400 | 29300 | 4339 |
| 280 | 20231027 | 143800 | 18929224300 | 29300 | 29250 | 29350 | 29150 | 2331 |
| 281 | 20231027 | 143700 | 18860961500 | 29200 | 29250 | 29250 | 29150 | 1501 |
| 282 | 20231027 | 143600 | 18817138350 | 29200 | 29250 | 29300 | 29200 | 1508 |
| 283 | 20231027 | 143500 | 18773016700 | 29250 | 29150 | 29250 | 29100 | 1296 |
| 284 | 20231027 | 143400 | 18735177450 | 29150 | 29200 | 29300 | 29150 | 1147 |
| 285 | 20231027 | 143300 | 18701656650 | 29200 | 29200 | 29300 | 29100 | 1693 |
| 286 | 20231027 | 143200 | 18652244750 | 29200 | 29350 | 29350 | 29200 | 1166 |
| 287 | 20231027 | 143100 | 18618085950 | 29300 | 29300 | 29350 | 29250 | 1141 |
| 288 | 20231027 | 143000 | 18584612350 | 29300 | 29250 | 29350 | 29200 | 1576 |
| 289 | 20231027 | 142900 | 18538477700 | 29300 | 29300 | 29300 | 29200 | 1857 |
| 290 | 20231027 | 142800 | 18484106550 | 29250 | 29100 | 29300 | 29100 | 3663 |
| 291 | 20231027 | 142700 | 18377100400 | 29150 | 29100 | 29200 | 29100 | 1757 |
| 292 | 20231027 | 142600 | 18325884200 | 29050 | 29200 | 29250 | 29050 | 1149 |
| 293 | 20231027 | 142500 | 18292399650 | 29250 | 29250 | 29250 | 29100 | 2991 |
| 294 | 20231027 | 142400 | 18205156950 | 29250 | 29400 | 29400 | 29200 | 2864 |
| 295 | 20231027 | 142300 | 18121232700 | 29400 | 29350 | 29500 | 29300 | 9608 |
| 296 | 20231027 | 142200 | 17838464150 | 29350 | 29200 | 29350 | 29200 | 3284 |
| 297 | 20231027 | 142100 | 17742195050 | 29200 | 29250 | 29300 | 29200 | 1472 |
| 298 | 20231027 | 142000 | 17699134700 | 29300 | 29300 | 29350 | 29250 | 3103 |
| 299 | 20231027 | 141900 | 17608238550 | 29300 | 29250 | 29300 | 29200 | 1656 |
| 300 | 20231027 | 141800 | 17559772100 | 29250 | 29250 | 29300 | 29150 | 5484 |
| 301 | 20231027 | 141700 | 17399372550 | 29250 | 29200 | 29300 | 29200 | 4324 |
| 302 | 20231027 | 141600 | 17273014250 | 29200 | 29250 | 29250 | 29100 | 1632 |
| 303 | 20231027 | 141500 | 17225349750 | 29200 | 29100 | 29250 | 29050 | 3220 |
| 304 | 20231027 | 141400 | 17131498150 | 29100 | 29050 | 29100 | 29000 | 2899 |
| 305 | 20231027 | 141300 | 17047328550 | 29050 | 29000 | 29100 | 28950 | 1557 |
| 306 | 20231027 | 141200 | 17002051600 | 29050 | 29100 | 29150 | 28950 | 1156 |
| 307 | 20231027 | 141100 | 16968466350 | 29100 | 28950 | 29100 | 28900 | 3286 |
| 308 | 20231027 | 141000 | 16873236000 | 29000 | 29000 | 29000 | 28850 | 2597 |
| 309 | 20231027 | 140900 | 16798057650 | 28950 | 29200 | 29250 | 28950 | 3558 |
| 310 | 20231027 | 140800 | 16694483200 | 29200 | 29100 | 29250 | 29100 | 3203 |
| 311 | 20231027 | 140700 | 16601051000 | 29100 | 28950 | 29100 | 28950 | 2801 |
| 312 | 20231027 | 140600 | 16519744950 | 29000 | 29000 | 29050 | 28900 | 2391 |
| 313 | 20231027 | 140500 | 16450449950 | 29000 | 29050 | 29100 | 28950 | 2068 |
| 314 | 20231027 | 140400 | 16390404850 | 29050 | 29150 | 29150 | 29050 | 1579 |
| 315 | 20231027 | 140300 | 16344446600 | 29100 | 29250 | 29250 | 29100 | 1796 |
| 316 | 20231027 | 140200 | 16292090350 | 29250 | 29000 | 29350 | 29000 | 2374 |
| 317 | 20231027 | 140100 | 16222781550 | 29000 | 29300 | 29450 | 29000 | 6825 |
| 318 | 20231027 | 140000 | 16023043050 | 29250 | 29400 | 29500 | 29250 | 12948 |
| 319 | 20231027 | 135900 | 15641948050 | 29350 | 29050 | 29500 | 28950 | 11587 |
| 320 | 20231027 | 135800 | 15302729600 | 29050 | 28900 | 29050 | 28800 | 6846 |
| 321 | 20231027 | 135700 | 15104570450 | 28900 | 28900 | 28950 | 28700 | 3142 |
| 322 | 20231027 | 135600 | 15013978800 | 28900 | 28850 | 28900 | 28800 | 1272 |
| 323 | 20231027 | 135500 | 14977249950 | 28850 | 28950 | 29000 | 28800 | 3970 |
| 324 | 20231027 | 135400 | 14862442450 | 28800 | 28750 | 28950 | 28600 | 4832 |
| 325 | 20231027 | 135300 | 14723271850 | 28700 | 28900 | 28900 | 28650 | 2667 |
| 326 | 20231027 | 135200 | 14646526450 | 28900 | 28500 | 29000 | 28450 | 3705 |
| 327 | 20231027 | 135100 | 14539902300 | 28500 | 28600 | 28650 | 28500 | 2795 |
| 328 | 20231027 | 135000 | 14460026000 | 28650 | 28650 | 28700 | 28500 | 3052 |
| 329 | 20231027 | 134900 | 14372674100 | 28650 | 28700 | 28800 | 28600 | 3595 |
| 330 | 20231027 | 134800 | 14269544000 | 28650 | 28900 | 28950 | 28400 | 12241 |
| 331 | 20231027 | 134700 | 13918503100 | 28900 | 29500 | 29500 | 28850 | 13473 |
| 332 | 20231027 | 134600 | 13525965650 | 29500 | 29100 | 29600 | 28950 | 18317 |
| 333 | 20231027 | 134500 | 12988477550 | 29150 | 29450 | 29450 | 28800 | 22163 |
| 334 | 20231027 | 134400 | 12345813250 | 29450 | 29100 | 30950 | 28900 | 40974 |
| 335 | 20231027 | 134300 | 11129662050 | 29100 | 28700 | 29150 | 28400 | 27015 |
| 336 | 20231027 | 134200 | 10352132100 | 28700 | 27900 | 28700 | 27800 | 23469 |
| 337 | 20231027 | 134100 | 9687218200 | 27900 | 27700 | 27950 | 27700 | 5935 |
| 338 | 20231027 | 134000 | 9521953950 | 27700 | 27650 | 27750 | 27450 | 1841 |
| 339 | 20231027 | 133900 | 9470991650 | 27650 | 27500 | 27650 | 27400 | 4256 |
| 340 | 20231027 | 133800 | 9353688750 | 27550 | 27400 | 27550 | 27350 | 3039 |
| 341 | 20231027 | 133700 | 9270187300 | 27400 | 27350 | 27400 | 27300 | 438 |
| 342 | 20231027 | 133600 | 9258201900 | 27350 | 27400 | 27400 | 27300 | 271 |
| 343 | 20231027 | 133500 | 9250787650 | 27400 | 27350 | 27400 | 27300 | 827 |
| 344 | 20231027 | 133400 | 9228156150 | 27300 | 27250 | 27350 | 27250 | 737 |
| 345 | 20231027 | 133300 | 9208040200 | 27250 | 27250 | 27300 | 27150 | 274 |
| 346 | 20231027 | 133200 | 9200577550 | 27250 | 27250 | 27300 | 27250 | 256 |
| 347 | 20231027 | 133100 | 9193596200 | 27200 | 27200 | 27200 | 27200 | 254 |
| 348 | 20231027 | 133000 | 9186687400 | 27150 | 27150 | 27200 | 27100 | 330 |
| 349 | 20231027 | 132900 | 9177729100 | 27150 | 27150 | 27150 | 27150 | 257 |
| 350 | 20231027 | 132800 | 9170751550 | 27150 | 27100 | 27150 | 27100 | 384 |
| 351 | 20231027 | 132700 | 9160330850 | 27150 | 27100 | 27150 | 27050 | 395 |
| 352 | 20231027 | 132600 | 9149623800 | 27100 | 27100 | 27100 | 27050 | 831 |
| 353 | 20231027 | 132500 | 9127109400 | 27100 | 27100 | 27100 | 27050 | 236 |
| 354 | 20231027 | 132400 | 9120718000 | 27100 | 27050 | 27100 | 26950 | 257 |
| 355 | 20231027 | 132300 | 9113766000 | 27000 | 27100 | 27100 | 27000 | 536 |
| 356 | 20231027 | 132200 | 9099286450 | 27100 | 27050 | 27100 | 27050 | 200 |
| 357 | 20231027 | 132100 | 9093873000 | 27000 | 27000 | 27100 | 26950 | 353 |
| 358 | 20231027 | 132000 | 9084332950 | 27000 | 27100 | 27100 | 26950 | 422 |
| 359 | 20231027 | 131900 | 9072925450 | 27000 | 26850 | 27050 | 26850 | 595 |
| 360 | 20231027 | 131800 | 9056933850 | 26850 | 26750 | 26850 | 26700 | 332 |
| 361 | 20231027 | 131700 | 9048041300 | 26750 | 26750 | 26850 | 26650 | 3722 |
| 362 | 20231027 | 131600 | 8948645900 | 26750 | 26800 | 26850 | 26750 | 3114 |
| 363 | 20231027 | 131500 | 8865242800 | 26850 | 26850 | 26900 | 26800 | 1305 |
| 364 | 20231027 | 131400 | 8830214500 | 26850 | 27050 | 27050 | 26850 | 6657 |
| 365 | 20231027 | 131300 | 8650983300 | 27050 | 27100 | 27100 | 27050 | 75 |
| 366 | 20231027 | 131200 | 8648954500 | 27100 | 27050 | 27100 | 27050 | 232 |
| 367 | 20231027 | 131100 | 8642676250 | 27000 | 27100 | 27100 | 27000 | 285 |
| 368 | 20231027 | 131000 | 8634976900 | 27000 | 27100 | 27100 | 27000 | 678 |
| 369 | 20231027 | 130900 | 8616658850 | 27100 | 27150 | 27150 | 27050 | 166 |
| 370 | 20231027 | 130800 | 8612160550 | 27100 | 27050 | 27100 | 27050 | 168 |
| 371 | 20231027 | 130700 | 8607609850 | 27000 | 27050 | 27050 | 27000 | 78 |
| 372 | 20231027 | 130600 | 8605503700 | 26950 | 27000 | 27000 | 26950 | 1100 |
| 373 | 20231027 | 130500 | 8575829550 | 27050 | 27000 | 27050 | 27000 | 303 |
| 374 | 20231027 | 130400 | 8567643800 | 27050 | 27050 | 27050 | 27000 | 3028 |
| 375 | 20231027 | 130300 | 8485886750 | 27000 | 27050 | 27050 | 27000 | 695 |
| 376 | 20231027 | 130200 | 8467110950 | 27050 | 27050 | 27050 | 27050 | 1604 |
| 377 | 20231027 | 130100 | 8423722750 | 27050 | 27100 | 27100 | 27050 | 428 |
| 378 | 20231027 | 130000 | 8412136900 | 27100 | 27100 | 27100 | 27050 | 594 |
| 379 | 20231027 | 125900 | 8396043950 | 27100 | 27100 | 27100 | 27100 | 1 |
| 380 | 20231027 | 125800 | 8396016850 | 27100 | 27100 | 27100 | 27050 | 514 |
| 381 | 20231027 | 125700 | 8382093450 | 27100 | 27100 | 27150 | 27050 | 310 |
| 382 | 20231027 | 125600 | 8373691850 | 27050 | 27150 | 27150 | 27050 | 2821 |
| 383 | 20231027 | 125500 | 8297253150 | 27150 | 27100 | 27150 | 27100 | 70 |
| 384 | 20231027 | 125400 | 8295352700 | 27100 | 27150 | 27150 | 27100 | 300 |
| 385 | 20231027 | 125300 | 8287218050 | 27100 | 27150 | 27150 | 27100 | 1768 |
| 386 | 20231027 | 125200 | 8239220600 | 27150 | 27200 | 27200 | 27150 | 1146 |
| 387 | 20231027 | 125100 | 8208106650 | 27200 | 27200 | 27250 | 27200 | 2269 |
| 388 | 20231027 | 125000 | 8146387950 | 27200 | 27250 | 27250 | 27200 | 110 |
| 389 | 20231027 | 124900 | 8143392950 | 27200 | 27200 | 27200 | 27200 | 75 |
| 390 | 20231027 | 124800 | 8141352950 | 27200 | 27250 | 27250 | 27200 | 203 |
| 391 | 20231027 | 124700 | 8135827400 | 27250 | 27250 | 27250 | 27200 | 532 |
| 392 | 20231027 | 124600 | 8121341400 | 27250 | 27250 | 27250 | 27200 | 101 |
| 393 | 20231027 | 124500 | 8118591650 | 27250 | 27250 | 27250 | 27250 | 1581 |
| 394 | 20231027 | 124400 | 8075509400 | 27250 | 27300 | 27300 | 27250 | 716 |
| 395 | 20231027 | 124300 | 8055973400 | 27300 | 27300 | 27300 | 27300 | 202 |
| 396 | 20231027 | 124200 | 8050458800 | 27300 | 27350 | 27350 | 27250 | 110 |
| 397 | 20231027 | 124100 | 8047458650 | 27400 | 27300 | 27400 | 27250 | 576 |
| 398 | 20231027 | 124000 | 8031735150 | 27300 | 27450 | 27450 | 27300 | 811 |
| 399 | 20231027 | 123900 | 8009555750 | 27350 | 27350 | 27350 | 27350 | 189 |
| 400 | 20231027 | 123800 | 8004386600 | 27350 | 27350 | 27350 | 27350 | 101 |
| 401 | 20231027 | 123700 | 8001624250 | 27300 | 27300 | 27350 | 27300 | 342 |
| 402 | 20231027 | 123600 | 7992285650 | 27300 | 27300 | 27300 | 27300 | 791 |
| 403 | 20231027 | 123500 | 7970691350 | 27300 | 27350 | 27350 | 27300 | 127 |
| 404 | 20231027 | 123400 | 7967221700 | 27350 | 27300 | 27350 | 27300 | 963 |
| 405 | 20231027 | 123300 | 7940929900 | 27300 | 27350 | 27350 | 27300 | 3221 |
| 406 | 20231027 | 123200 | 7852878750 | 27350 | 27400 | 27400 | 27350 | 71 |
| 407 | 20231027 | 123100 | 7850933400 | 27400 | 27350 | 27400 | 27350 | 164 |
| 408 | 20231027 | 123000 | 7846443600 | 27350 | 27350 | 27350 | 27350 | 99 |
| 409 | 20231027 | 122900 | 7843735950 | 27350 | 27350 | 27350 | 27350 | 99 |
| 410 | 20231027 | 122800 | 7841028300 | 27400 | 27350 | 27450 | 27350 | 152 |
| 411 | 20231027 | 122700 | 7836866650 | 27350 | 27350 | 27400 | 27350 | 252 |
| 412 | 20231027 | 122600 | 7829971900 | 27350 | 27350 | 27350 | 27350 | 132 |
| 413 | 20231027 | 122500 | 7826361700 | 27400 | 27350 | 27400 | 27350 | 303 |
| 414 | 20231027 | 122400 | 7818067750 | 27350 | 27400 | 27400 | 27350 | 288 |
| 415 | 20231027 | 122300 | 7810183350 | 27400 | 27450 | 27450 | 27350 | 233 |
| 416 | 20231027 | 122200 | 7803799300 | 27400 | 27400 | 27400 | 27400 | 134 |
| 417 | 20231027 | 122100 | 7800127700 | 27350 | 27350 | 27350 | 27350 | 286 |
| 418 | 20231027 | 122000 | 7792305600 | 27350 | 27400 | 27400 | 27350 | 497 |
| 419 | 20231027 | 121900 | 7778703200 | 27400 | 27400 | 27400 | 27350 | 79 |
| 420 | 20231027 | 121800 | 7776542350 | 27400 | 27400 | 27400 | 27350 | 184 |
| 421 | 20231027 | 121700 | 7771503650 | 27400 | 27450 | 27450 | 27400 | 60 |
| 422 | 20231027 | 121600 | 7769857650 | 27350 | 27350 | 27450 | 27350 | 99 |
| 423 | 20231027 | 121500 | 7767144950 | 27350 | 27400 | 27400 | 27350 | 166 |
| 424 | 20231027 | 121400 | 7762599450 | 27450 | 27450 | 27450 | 27450 | 39 |
| 425 | 20231027 | 121300 | 7761528900 | 27400 | 27400 | 27400 | 27400 | 92 |
| 426 | 20231027 | 121200 | 7759008100 | 27450 | 27500 | 27500 | 27400 | 505 |
| 427 | 20231027 | 121100 | 7745152150 | 27550 | 27450 | 27550 | 27450 | 1957 |
| 428 | 20231027 | 121000 | 7691315650 | 27450 | 27450 | 27450 | 27450 | 87 |
| 429 | 20231027 | 120900 | 7688927500 | 27500 | 27400 | 27500 | 27400 | 203 |
| 430 | 20231027 | 120800 | 7683356650 | 27500 | 27400 | 27500 | 27400 | 1034 |
| 431 | 20231027 | 120700 | 7654991300 | 27400 | 27400 | 27400 | 27400 | 69 |
| 432 | 20231027 | 120600 | 7653100700 | 27400 | 27350 | 27400 | 27300 | 71 |
| 433 | 20231027 | 120500 | 7651161200 | 27350 | 27400 | 27400 | 27350 | 202 |
| 434 | 20231027 | 120400 | 7645632850 | 27350 | 27350 | 27350 | 27350 | 243 |
| 435 | 20231027 | 120300 | 7638986800 | 27350 | 27400 | 27400 | 27350 | 1284 |
| 436 | 20231027 | 120200 | 7603849750 | 27350 | 27350 | 27400 | 27350 | 377 |
| 437 | 20231027 | 120100 | 7593521150 | 27350 | 27350 | 27400 | 27350 | 168 |
| 438 | 20231027 | 120000 | 7588923850 | 27350 | 27350 | 27400 | 27350 | 168 |
| 439 | 20231027 | 115900 | 7584327100 | 27350 | 27350 | 27350 | 27350 | 76 |
| 440 | 20231027 | 115800 | 7582248500 | 27350 | 27400 | 27400 | 27350 | 134 |
| 441 | 20231027 | 115700 | 7578583000 | 27400 | 27350 | 27400 | 27350 | 298 |
| 442 | 20231027 | 115600 | 7570428250 | 27350 | 27350 | 27350 | 27350 | 76 |
| 443 | 20231027 | 115500 | 7568349650 | 27350 | 27350 | 27350 | 27350 | 187 |
| 444 | 20231027 | 115400 | 7563235200 | 27350 | 27350 | 27400 | 27350 | 339 |
| 445 | 20231027 | 115300 | 7553959150 | 27400 | 27400 | 27400 | 27400 | 5 |
| 446 | 20231027 | 115200 | 7553822150 | 27400 | 27400 | 27450 | 27400 | 335 |
| 447 | 20231027 | 115100 | 7544642900 | 27400 | 27400 | 27450 | 27400 | 147 |
| 448 | 20231027 | 115000 | 7540613150 | 27400 | 27450 | 27450 | 27400 | 154 |
| 449 | 20231027 | 114900 | 7536389400 | 27400 | 27400 | 27450 | 27400 | 249 |
| 450 | 20231027 | 114800 | 7529566650 | 27450 | 27450 | 27450 | 27400 | 102 |
| 451 | 20231027 | 114700 | 7526769700 | 27400 | 27450 | 27450 | 27400 | 201 |
| 452 | 20231027 | 114600 | 7521262050 | 27450 | 27450 | 27450 | 27400 | 138 |
| 453 | 20231027 | 114500 | 7517477500 | 27450 | 27350 | 27450 | 27350 | 300 |
| 454 | 20231027 | 114400 | 7509262600 | 27400 | 27400 | 27400 | 27400 | 124 |
| 455 | 20231027 | 114300 | 7505865000 | 27400 | 27450 | 27450 | 27400 | 108 |
| 456 | 20231027 | 114200 | 7502903900 | 27400 | 27400 | 27450 | 27400 | 415 |
| 457 | 20231027 | 114100 | 7491525800 | 27400 | 27400 | 27400 | 27400 | 92 |
| 458 | 20231027 | 114000 | 7489005000 | 27400 | 27400 | 27450 | 27350 | 299 |
| 459 | 20231027 | 113900 | 7480812650 | 27450 | 27400 | 27450 | 27350 | 283 |
| 460 | 20231027 | 113800 | 7473050450 | 27400 | 27350 | 27450 | 27350 | 491 |
| 461 | 20231027 | 113700 | 7459606750 | 27350 | 27350 | 27400 | 27350 | 568 |
| 462 | 20231027 | 113600 | 7444065050 | 27350 | 27450 | 27450 | 27350 | 484 |
| 463 | 20231027 | 113500 | 7430806600 | 27450 | 27400 | 27450 | 27400 | 533 |
| 464 | 20231027 | 113400 | 7416194100 | 27400 | 27350 | 27400 | 27350 | 328 |
| 465 | 20231027 | 113300 | 7407218250 | 27350 | 27300 | 27350 | 27250 | 772 |
| 466 | 20231027 | 113200 | 7386137900 | 27300 | 27250 | 27300 | 27250 | 216 |
| 467 | 20231027 | 113100 | 7380242200 | 27250 | 27200 | 27250 | 27200 | 426 |
| 468 | 20231027 | 113000 | 7368647450 | 27200 | 27200 | 27250 | 27200 | 114 |
| 469 | 20231027 | 112900 | 7365546600 | 27200 | 27200 | 27250 | 27200 | 307 |
| 470 | 20231027 | 112800 | 7357196150 | 27250 | 27200 | 27250 | 27200 | 110 |
| 471 | 20231027 | 112700 | 7354202200 | 27250 | 27200 | 27250 | 27200 | 434 |
| 472 | 20231027 | 112600 | 7342388600 | 27200 | 27250 | 27250 | 27200 | 563 |
| 473 | 20231027 | 112500 | 7327069150 | 27150 | 27200 | 27200 | 27150 | 144 |
| 474 | 20231027 | 112400 | 7323155850 | 27200 | 27250 | 27250 | 27150 | 1946 |
| 475 | 20231027 | 112300 | 7270244400 | 27250 | 27300 | 27300 | 27200 | 308 |
| 476 | 20231027 | 112200 | 7261848650 | 27300 | 27300 | 27300 | 27200 | 221 |
| 477 | 20231027 | 112100 | 7255826800 | 27250 | 27250 | 27300 | 27250 | 278 |
| 478 | 20231027 | 112000 | 7248251250 | 27250 | 27250 | 27300 | 27250 | 336 |
| 479 | 20231027 | 111900 | 7239086500 | 27200 | 27300 | 27300 | 27200 | 739 |
| 480 | 20231027 | 111800 | 7218914250 | 27200 | 27250 | 27250 | 27200 | 563 |
| 481 | 20231027 | 111700 | 7203596750 | 27250 | 27300 | 27300 | 27250 | 878 |
| 482 | 20231027 | 111600 | 7179647350 | 27350 | 27300 | 27350 | 27300 | 398 |
| 483 | 20231027 | 111500 | 7168776000 | 27350 | 27350 | 27350 | 27350 | 105 |
| 484 | 20231027 | 111400 | 7165904250 | 27400 | 27450 | 27450 | 27400 | 933 |
| 485 | 20231027 | 111300 | 7140325450 | 27450 | 27400 | 27450 | 27400 | 147 |
| 486 | 20231027 | 111200 | 7136297600 | 27450 | 27450 | 27450 | 27400 | 179 |
| 487 | 20231027 | 111100 | 7131389350 | 27400 | 27450 | 27450 | 27400 | 197 |
| 488 | 20231027 | 111000 | 7125985200 | 27450 | 27500 | 27550 | 27400 | 2809 |
| 489 | 20231027 | 110900 | 7048711600 | 27550 | 27450 | 27550 | 27400 | 611 |
| 490 | 20231027 | 110800 | 7031915150 | 27450 | 27450 | 27500 | 27400 | 410 |
| 491 | 20231027 | 110700 | 7020659050 | 27450 | 27450 | 27500 | 27400 | 427 |
| 492 | 20231027 | 110600 | 7008938300 | 27500 | 27400 | 27550 | 27400 | 1653 |
| 493 | 20231027 | 110500 | 6963508300 | 27350 | 27400 | 27400 | 27350 | 226 |
| 494 | 20231027 | 110400 | 6957321550 | 27350 | 27350 | 27350 | 27350 | 146 |
| 495 | 20231027 | 110300 | 6953328450 | 27350 | 27400 | 27400 | 27350 | 283 |
| 496 | 20231027 | 110200 | 6945582050 | 27350 | 27350 | 27400 | 27350 | 380 |
| 497 | 20231027 | 110100 | 6935180850 | 27350 | 27300 | 27350 | 27300 | 1090 |
| 498 | 20231027 | 110000 | 6905420100 | 27300 | 27250 | 27300 | 27200 | 694 |
| 499 | 20231027 | 105900 | 6886508600 | 27200 | 27300 | 27300 | 27200 | 152 |
| 500 | 20231027 | 105800 | 6882369100 | 27300 | 27250 | 27300 | 27200 | 342 |
| 501 | 20231027 | 105700 | 6873047100 | 27350 | 27350 | 27350 | 27250 | 2279 |
| 502 | 20231027 | 105600 | 6810762750 | 27350 | 27300 | 27350 | 27250 | 4224 |
| 503 | 20231027 | 105500 | 6695468450 | 27300 | 27250 | 27350 | 27250 | 409 |
| 504 | 20231027 | 105400 | 6684302700 | 27250 | 27400 | 27400 | 27250 | 441 |
| 505 | 20231027 | 105300 | 6672271300 | 27250 | 27300 | 27300 | 27250 | 377 |
| 506 | 20231027 | 105200 | 6661988100 | 27300 | 27300 | 27300 | 27250 | 754 |
| 507 | 20231027 | 105100 | 6641413900 | 27300 | 27350 | 27400 | 27300 | 380 |
| 508 | 20231027 | 105000 | 6631022500 | 27300 | 27300 | 27300 | 27250 | 320 |
| 509 | 20231027 | 104900 | 6622291350 | 27300 | 27250 | 27300 | 27250 | 176 |
| 510 | 20231027 | 104800 | 6617491350 | 27250 | 27200 | 27300 | 27200 | 1456 |
| 511 | 20231027 | 104700 | 6577865100 | 27250 | 27300 | 27300 | 27200 | 1036 |
| 512 | 20231027 | 104600 | 6549648500 | 27300 | 27300 | 27300 | 27250 | 402 |
| 513 | 20231027 | 104500 | 6538681950 | 27300 | 27300 | 27300 | 27250 | 398 |
| 514 | 20231027 | 104400 | 6527823400 | 27300 | 27250 | 27300 | 27250 | 496 |
| 515 | 20231027 | 104300 | 6514284850 | 27250 | 27250 | 27250 | 27200 | 288 |
| 516 | 20231027 | 104200 | 6506440650 | 27250 | 27200 | 27250 | 27200 | 342 |
| 517 | 20231027 | 104100 | 6497134650 | 27200 | 27200 | 27250 | 27200 | 170 |
| 518 | 20231027 | 104000 | 6492509900 | 27150 | 27200 | 27250 | 27150 | 257 |
| 519 | 20231027 | 103900 | 6485525650 | 27250 | 27250 | 27250 | 27150 | 157 |
| 520 | 20231027 | 103800 | 6481257600 | 27200 | 27250 | 27250 | 27150 | 205 |
| 521 | 20231027 | 103700 | 6475682600 | 27300 | 27250 | 27300 | 27150 | 996 |
| 522 | 20231027 | 103600 | 6448601850 | 27250 | 27250 | 27250 | 27200 | 1014 |
| 523 | 20231027 | 103500 | 6420981150 | 27300 | 27350 | 27400 | 27300 | 436 |
| 524 | 20231027 | 103400 | 6409070100 | 27350 | 27300 | 27350 | 27300 | 533 |
| 525 | 20231027 | 103300 | 6394512250 | 27350 | 27300 | 27400 | 27300 | 3499 |
| 526 | 20231027 | 103200 | 6298989100 | 27250 | 27200 | 27300 | 27200 | 488 |
| 527 | 20231027 | 103100 | 6285684350 | 27250 | 27250 | 27300 | 27150 | 1355 |
| 528 | 20231027 | 103000 | 6248825150 | 27250 | 27350 | 27400 | 27250 | 1102 |
| 529 | 20231027 | 102900 | 6218736650 | 27350 | 27400 | 27400 | 27300 | 224 |
| 530 | 20231027 | 102800 | 6212609250 | 27400 | 27400 | 27450 | 27350 | 760 |
| 531 | 20231027 | 102700 | 6191795450 | 27500 | 27450 | 27500 | 27400 | 253 |
| 532 | 20231027 | 102600 | 6184851850 | 27450 | 27500 | 27500 | 27400 | 250 |
| 533 | 20231027 | 102500 | 6177987450 | 27500 | 27450 | 27500 | 27450 | 1999 |
| 534 | 20231027 | 102400 | 6123114650 | 27500 | 27600 | 27600 | 27500 | 884 |
| 535 | 20231027 | 102300 | 6098793800 | 27500 | 27550 | 27600 | 27500 | 396 |
| 536 | 20231027 | 102200 | 6087882800 | 27600 | 27750 | 27750 | 27550 | 2116 |
| 537 | 20231027 | 102100 | 6029347550 | 27700 | 27650 | 27700 | 27600 | 1978 |
| 538 | 20231027 | 102000 | 5974647150 | 27600 | 27600 | 27650 | 27550 | 827 |
| 539 | 20231027 | 101900 | 5951816300 | 27600 | 27500 | 27600 | 27450 | 943 |
| 540 | 20231027 | 101800 | 5925864400 | 27550 | 27550 | 27550 | 27450 | 311 |
| 541 | 20231027 | 101700 | 5917302250 | 27500 | 27450 | 27550 | 27450 | 1296 |
| 542 | 20231027 | 101600 | 5881689600 | 27400 | 27400 | 27450 | 27350 | 281 |
| 543 | 20231027 | 101500 | 5873991250 | 27300 | 27350 | 27400 | 27300 | 863 |
| 544 | 20231027 | 101400 | 5850365500 | 27350 | 27400 | 27400 | 27350 | 197 |
| 545 | 20231027 | 101300 | 5844971700 | 27400 | 27450 | 27450 | 27400 | 3050 |
| 546 | 20231027 | 101200 | 5761324100 | 27500 | 27450 | 27500 | 27400 | 392 |
| 547 | 20231027 | 101100 | 5750571000 | 27400 | 27500 | 27500 | 27400 | 177 |
| 548 | 20231027 | 101000 | 5745713300 | 27450 | 27600 | 27600 | 27450 | 8587 |
| 549 | 20231027 | 100900 | 5509444000 | 27550 | 27600 | 27650 | 27550 | 1844 |
| 550 | 20231027 | 100800 | 5458597750 | 27600 | 27550 | 27650 | 27500 | 1494 |
| 551 | 20231027 | 100700 | 5417381600 | 27550 | 27450 | 27550 | 27450 | 620 |
| 552 | 20231027 | 100600 | 5400352850 | 27450 | 27450 | 27500 | 27450 | 346 |
| 553 | 20231027 | 100500 | 5390848750 | 27450 | 27400 | 27500 | 27400 | 849 |
| 554 | 20231027 | 100400 | 5367546100 | 27400 | 27450 | 27450 | 27400 | 526 |
| 555 | 20231027 | 100300 | 5353133300 | 27400 | 27450 | 27500 | 27400 | 1144 |
| 556 | 20231027 | 100200 | 5321706450 | 27450 | 27400 | 27450 | 27400 | 380 |
| 557 | 20231027 | 100100 | 5311284200 | 27450 | 27350 | 27450 | 27300 | 822 |
| 558 | 20231027 | 100000 | 5288780550 | 27300 | 27350 | 27350 | 27300 | 1748 |
| 559 | 20231027 | 095900 | 5241039400 | 27300 | 27300 | 27350 | 27250 | 1650 |
| 560 | 20231027 | 095800 | 5195987400 | 27350 | 27300 | 27400 | 27300 | 1103 |
| 561 | 20231027 | 095700 | 5165835650 | 27300 | 27350 | 27350 | 27300 | 580 |
| 562 | 20231027 | 095600 | 5149988600 | 27300 | 27250 | 27350 | 27250 | 1122 |
| 563 | 20231027 | 095500 | 5119354100 | 27250 | 27300 | 27350 | 27200 | 395 |
| 564 | 20231027 | 095400 | 5108582800 | 27200 | 27400 | 27400 | 27200 | 2586 |
| 565 | 20231027 | 095300 | 5038018700 | 27400 | 27250 | 27400 | 27200 | 2826 |
| 566 | 20231027 | 095200 | 4960875400 | 27200 | 27150 | 27300 | 27150 | 3966 |
| 567 | 20231027 | 095100 | 4852902950 | 27150 | 27100 | 27200 | 27100 | 1110 |
| 568 | 20231027 | 095000 | 4822779450 | 27150 | 27000 | 27150 | 27000 | 1458 |
| 569 | 20231027 | 094900 | 4783270750 | 27050 | 27050 | 27050 | 27000 | 951 |
| 570 | 20231027 | 094800 | 4757579000 | 27000 | 27100 | 27100 | 27000 | 703 |
| 571 | 20231027 | 094700 | 4738561300 | 27050 | 27050 | 27100 | 27000 | 842 |
| 572 | 20231027 | 094600 | 4715798150 | 27050 | 27050 | 27100 | 27000 | 1017 |
| 573 | 20231027 | 094500 | 4688286350 | 27050 | 27050 | 27050 | 26950 | 773 |
| 574 | 20231027 | 094400 | 4667410050 | 27000 | 27050 | 27050 | 26950 | 873 |
| 575 | 20231027 | 094300 | 4643825400 | 27050 | 26900 | 27100 | 26900 | 4023 |
| 576 | 20231027 | 094200 | 4535314350 | 26900 | 26900 | 26950 | 26800 | 1302 |
| 577 | 20231027 | 094100 | 4500290100 | 26900 | 26750 | 26900 | 26700 | 1300 |
| 578 | 20231027 | 094000 | 4465471900 | 26750 | 26750 | 26800 | 26700 | 1104 |
| 579 | 20231027 | 093900 | 4435932800 | 26750 | 26800 | 26800 | 26750 | 916 |
| 580 | 20231027 | 093800 | 4411416200 | 26800 | 26750 | 26800 | 26750 | 676 |
| 581 | 20231027 | 093700 | 4393322100 | 26750 | 26800 | 26850 | 26750 | 1226 |
| 582 | 20231027 | 093600 | 4360467000 | 26800 | 26900 | 26900 | 26800 | 1107 |
| 583 | 20231027 | 093500 | 4330763150 | 26850 | 26900 | 26900 | 26800 | 811 |
| 584 | 20231027 | 093400 | 4308977300 | 26900 | 26900 | 26950 | 26800 | 2158 |
| 585 | 20231027 | 093300 | 4250957700 | 26900 | 27000 | 27100 | 26900 | 2217 |
| 586 | 20231027 | 093200 | 4191104900 | 27000 | 26850 | 27050 | 26850 | 1295 |
| 587 | 20231027 | 093100 | 4156168350 | 26900 | 26900 | 27050 | 26800 | 3137 |
| 588 | 20231027 | 093000 | 4071773700 | 27000 | 26750 | 27050 | 26700 | 1467 |
| 589 | 20231027 | 092900 | 4032347050 | 26750 | 26500 | 26850 | 26500 | 3153 |
| 590 | 20231027 | 092800 | 3948170800 | 26500 | 26650 | 26650 | 26450 | 12026 |
| 591 | 20231027 | 092700 | 3628544750 | 26700 | 26750 | 26800 | 26650 | 6832 |
| 592 | 20231027 | 092600 | 3446088850 | 26750 | 26800 | 26850 | 26700 | 3326 |
| 593 | 20231027 | 092500 | 3357094500 | 26750 | 26850 | 26950 | 26750 | 2835 |
| 594 | 20231027 | 092400 | 3281087000 | 26850 | 27050 | 27100 | 26850 | 1607 |
| 595 | 20231027 | 092300 | 3237756500 | 27100 | 26800 | 27100 | 26800 | 2156 |
| 596 | 20231027 | 092200 | 3179663250 | 26750 | 26750 | 26900 | 26700 | 1335 |
| 597 | 20231027 | 092100 | 3143896350 | 26750 | 26900 | 26900 | 26700 | 8732 |
| 598 | 20231027 | 092000 | 2910183350 | 26900 | 26850 | 26900 | 26800 | 1513 |
| 599 | 20231027 | 091900 | 2869526350 | 26900 | 26900 | 26950 | 26850 | 1144 |
| 600 | 20231027 | 091800 | 2838725350 | 26950 | 26850 | 26950 | 26800 | 2129 |
| 601 | 20231027 | 091700 | 2781504950 | 26900 | 26900 | 27050 | 26850 | 5159 |
| 602 | 20231027 | 091600 | 2642662600 | 26900 | 26750 | 26900 | 26750 | 2944 |
| 603 | 20231027 | 091500 | 2563701700 | 26800 | 26750 | 26850 | 26700 | 2459 |
| 604 | 20231027 | 091400 | 2497877400 | 26750 | 26800 | 26900 | 26750 | 4614 |
| 605 | 20231027 | 091300 | 2374181950 | 26800 | 26900 | 26900 | 26800 | 4410 |
| 606 | 20231027 | 091200 | 2255945200 | 26950 | 27050 | 27050 | 26800 | 7374 |
| 607 | 20231027 | 091100 | 2057520850 | 27050 | 26950 | 27050 | 26900 | 2254 |
| 608 | 20231027 | 091000 | 1996695750 | 26850 | 27150 | 27200 | 26850 | 11072 |
| 609 | 20231027 | 090900 | 1697826000 | 27150 | 27600 | 27600 | 27100 | 6871 |
| 610 | 20231027 | 090800 | 1510589250 | 27450 | 27450 | 27600 | 27400 | 4456 |
| 611 | 20231027 | 090700 | 1388252850 | 27450 | 27350 | 27450 | 27300 | 3473 |
| 612 | 20231027 | 090600 | 1293264150 | 27350 | 27500 | 27500 | 27250 | 4991 |
| 613 | 20231027 | 090500 | 1156777150 | 27500 | 27700 | 27750 | 27450 | 5751 |
| 614 | 20231027 | 090400 | 998207200 | 27700 | 27650 | 27800 | 27650 | 2005 |
| 615 | 20231027 | 090300 | 942680950 | 27650 | 27700 | 27800 | 27600 | 2636 |
| 616 | 20231027 | 090200 | 869783250 | 27700 | 27950 | 27950 | 27650 | 8944 |
| 617 | 20231027 | 090100 | 620916600 | 27950 | 28000 | 28150 | 27950 | 5624 |
| 618 | 20231027 | 090000 | 463271650 | 28100 | 28250 | 28350 | 28050 | 14301 |