34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 3 | 20231023 | 191800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20231023 | 191700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20231023 | 191600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20231023 | 191500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20231023 | 191400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20231023 | 191300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20231023 | 191200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20231023 | 191100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20231023 | 191000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20231023 | 190900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20231023 | 190800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20231023 | 190700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20231023 | 190600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20231023 | 190500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20231023 | 190400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20231023 | 190300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20231023 | 190200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20231023 | 190100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20231023 | 190000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20231023 | 185900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20231023 | 185800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20231023 | 185700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20231023 | 185600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20231023 | 185500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20231023 | 185400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20231023 | 185300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20231023 | 185200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20231023 | 185100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20231023 | 185000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20231023 | 184900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 33 | 20231023 | 184800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20231023 | 184700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20231023 | 184600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20231023 | 184500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20231023 | 184400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20231023 | 184300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20231023 | 184200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20231023 | 184100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20231023 | 184000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20231023 | 183900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20231023 | 183800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20231023 | 183700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20231023 | 183600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20231023 | 183500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20231023 | 183400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20231023 | 183300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20231023 | 183200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20231023 | 183100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20231023 | 183000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20231023 | 182900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20231023 | 182800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20231023 | 182700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20231023 | 182600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20231023 | 182500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20231023 | 182400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20231023 | 182300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20231023 | 182200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20231023 | 182100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20231023 | 182000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20231023 | 181900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 63 | 20231023 | 181800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20231023 | 181700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20231023 | 181600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20231023 | 181500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20231023 | 181400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20231023 | 181300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20231023 | 181200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20231023 | 181100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20231023 | 181000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20231023 | 180900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20231023 | 180800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20231023 | 180700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20231023 | 180600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20231023 | 180500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20231023 | 180400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20231023 | 180300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20231023 | 180200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20231023 | 180100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20231023 | 180000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20231023 | 175900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20231023 | 175800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20231023 | 175700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20231023 | 175600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20231023 | 175500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20231023 | 175400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20231023 | 175300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20231023 | 175200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20231023 | 175100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20231023 | 175000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20231023 | 174900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 93 | 20231023 | 174800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20231023 | 174700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20231023 | 174600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20231023 | 174500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20231023 | 174400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20231023 | 174300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20231023 | 174200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20231023 | 174100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20231023 | 174000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20231023 | 173900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20231023 | 173800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20231023 | 173700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20231023 | 173600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20231023 | 173500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20231023 | 173400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20231023 | 173300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20231023 | 173200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20231023 | 173100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20231023 | 173000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20231023 | 172900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20231023 | 172800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20231023 | 172700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20231023 | 172600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20231023 | 172500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20231023 | 172400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20231023 | 172300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20231023 | 172200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20231023 | 172100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20231023 | 172000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20231023 | 171900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 123 | 20231023 | 171800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20231023 | 171700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20231023 | 171600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20231023 | 171500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20231023 | 171400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20231023 | 171300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20231023 | 171200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20231023 | 171100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20231023 | 171000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20231023 | 170900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20231023 | 170800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20231023 | 170700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20231023 | 170600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20231023 | 170500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20231023 | 170400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20231023 | 170300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20231023 | 170200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20231023 | 170100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20231023 | 170000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20231023 | 165900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20231023 | 165800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20231023 | 165700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20231023 | 165600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20231023 | 165500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20231023 | 165400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20231023 | 165300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20231023 | 165200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20231023 | 165100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20231023 | 165000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20231023 | 164900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 153 | 20231023 | 164800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20231023 | 164700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20231023 | 164600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20231023 | 164500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20231023 | 164400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20231023 | 164300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20231023 | 164200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20231023 | 164100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20231023 | 164000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20231023 | 163900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20231023 | 163800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20231023 | 163700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20231023 | 163600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20231023 | 163500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20231023 | 163400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20231023 | 163300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20231023 | 163200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20231023 | 163100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20231023 | 163000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20231023 | 162900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20231023 | 162800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20231023 | 162700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20231023 | 162600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20231023 | 162500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20231023 | 162400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20231023 | 162300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20231023 | 162200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20231023 | 162100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20231023 | 162000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20231023 | 161900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 183 | 20231023 | 161800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20231023 | 161700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20231023 | 161600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20231023 | 161500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20231023 | 161400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20231023 | 161300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20231023 | 161200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20231023 | 161100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20231023 | 161000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20231023 | 160900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20231023 | 160800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20231023 | 160700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20231023 | 160600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20231023 | 160500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20231023 | 160400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20231023 | 160300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20231023 | 160200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20231023 | 160100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20231023 | 160000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20231023 | 155900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20231023 | 155800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20231023 | 155700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20231023 | 155600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20231023 | 155500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20231023 | 155400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20231023 | 155300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20231023 | 155200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20231023 | 155100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20231023 | 155000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20231023 | 154900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 213 | 20231023 | 154800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20231023 | 154700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20231023 | 154600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20231023 | 154500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20231023 | 154400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20231023 | 154300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20231023 | 154200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20231023 | 154100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20231023 | 154000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20231023 | 153900 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20231023 | 153800 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20231023 | 153700 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20231023 | 153600 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20231023 | 153500 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20231023 | 153400 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20231023 | 153300 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20231023 | 153200 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20231023 | 153100 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20231023 | 153000 | 118888426000 | 34100 | 34100 | 34100 | 34100 | 38871 |
| 232 | 20231023 | 152900 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20231023 | 152800 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20231023 | 152700 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20231023 | 152600 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20231023 | 152500 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20231023 | 152400 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20231023 | 152300 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20231023 | 152200 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20231023 | 152100 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20231023 | 152000 | 117562924900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20231023 | 151900 | 117562924900 | 34050 | 34000 | 34050 | 33950 | 8316 |
| 243 | 20231023 | 151800 | 117280006350 | 34000 | 34050 | 34050 | 34000 | 6145 |
| 244 | 20231023 | 151700 | 117070976100 | 34050 | 34050 | 34100 | 34000 | 11532 |
| 245 | 20231023 | 151600 | 116677898250 | 34050 | 34050 | 34100 | 34000 | 4499 |
| 246 | 20231023 | 151500 | 116524714150 | 34050 | 34000 | 34100 | 33950 | 4793 |
| 247 | 20231023 | 151400 | 116361550700 | 34000 | 34050 | 34100 | 34000 | 3522 |
| 248 | 20231023 | 151300 | 116241705400 | 34100 | 34050 | 34100 | 34000 | 5044 |
| 249 | 20231023 | 151200 | 116069931850 | 34100 | 33850 | 34100 | 33850 | 11573 |
| 250 | 20231023 | 151100 | 115676555400 | 33850 | 33850 | 33900 | 33850 | 1529 |
| 251 | 20231023 | 151000 | 115624789850 | 33850 | 33850 | 33900 | 33800 | 2192 |
| 252 | 20231023 | 150900 | 115550591700 | 33850 | 33850 | 33900 | 33800 | 4347 |
| 253 | 20231023 | 150800 | 115403586700 | 33850 | 33850 | 33900 | 33750 | 2441 |
| 254 | 20231023 | 150700 | 115321046900 | 33850 | 33800 | 33850 | 33750 | 1812 |
| 255 | 20231023 | 150600 | 115259819700 | 33800 | 33800 | 33850 | 33700 | 5205 |
| 256 | 20231023 | 150500 | 115084072250 | 33800 | 33850 | 33900 | 33800 | 3782 |
| 257 | 20231023 | 150400 | 114956007300 | 33900 | 33950 | 34000 | 33850 | 3130 |
| 258 | 20231023 | 150300 | 114849816850 | 34000 | 34000 | 34050 | 33950 | 3680 |
| 259 | 20231023 | 150200 | 114724623050 | 34050 | 33900 | 34050 | 33850 | 5987 |
| 260 | 20231023 | 150100 | 114521322450 | 33900 | 33800 | 33900 | 33800 | 2102 |
| 261 | 20231023 | 150000 | 114450125100 | 33850 | 33800 | 33850 | 33800 | 955 |
| 262 | 20231023 | 145900 | 114417817700 | 33800 | 33750 | 33850 | 33750 | 909 |
| 263 | 20231023 | 145800 | 114387098200 | 33750 | 33850 | 33850 | 33750 | 1247 |
| 264 | 20231023 | 145700 | 114344980850 | 33800 | 33850 | 33900 | 33750 | 2129 |
| 265 | 20231023 | 145600 | 114273027500 | 33850 | 33800 | 33900 | 33700 | 11308 |
| 266 | 20231023 | 145500 | 113891355600 | 33800 | 33900 | 33950 | 33800 | 2952 |
| 267 | 20231023 | 145400 | 113791283400 | 33900 | 33850 | 33950 | 33850 | 1621 |
| 268 | 20231023 | 145300 | 113736332850 | 33850 | 33950 | 33950 | 33850 | 2255 |
| 269 | 20231023 | 145200 | 113659924600 | 33950 | 34150 | 34150 | 33950 | 3244 |
| 270 | 20231023 | 145100 | 113549500600 | 34150 | 34050 | 34150 | 33900 | 6407 |
| 271 | 20231023 | 145000 | 113331372700 | 34000 | 34150 | 34200 | 34000 | 6346 |
| 272 | 20231023 | 144900 | 113114952450 | 34150 | 34200 | 34200 | 34100 | 8189 |
| 273 | 20231023 | 144800 | 112835102900 | 34200 | 33850 | 34200 | 33800 | 18838 |
| 274 | 20231023 | 144700 | 112193609800 | 33850 | 33750 | 33850 | 33750 | 1748 |
| 275 | 20231023 | 144600 | 112134545800 | 33700 | 33750 | 33800 | 33700 | 942 |
| 276 | 20231023 | 144500 | 112102756650 | 33750 | 33750 | 33850 | 33700 | 1910 |
| 277 | 20231023 | 144400 | 112038240200 | 33750 | 33650 | 33750 | 33650 | 1738 |
| 278 | 20231023 | 144300 | 111979675450 | 33650 | 33650 | 33700 | 33650 | 898 |
| 279 | 20231023 | 144200 | 111949445200 | 33700 | 33650 | 33750 | 33600 | 4046 |
| 280 | 20231023 | 144100 | 111813289100 | 33650 | 33650 | 33700 | 33650 | 2035 |
| 281 | 20231023 | 144000 | 111744761800 | 33650 | 33800 | 33800 | 33650 | 3224 |
| 282 | 20231023 | 143900 | 111636075200 | 33800 | 33750 | 33850 | 33700 | 2556 |
| 283 | 20231023 | 143800 | 111549815650 | 33800 | 33850 | 33900 | 33750 | 6941 |
| 284 | 20231023 | 143700 | 111315217200 | 33900 | 33900 | 33950 | 33850 | 2846 |
| 285 | 20231023 | 143600 | 111218804700 | 33900 | 33850 | 33900 | 33850 | 2278 |
| 286 | 20231023 | 143500 | 111141657600 | 33850 | 33900 | 33900 | 33850 | 2277 |
| 287 | 20231023 | 143400 | 111064531400 | 33850 | 33950 | 34000 | 33850 | 4804 |
| 288 | 20231023 | 143300 | 110901685500 | 34000 | 34000 | 34050 | 33950 | 898 |
| 289 | 20231023 | 143200 | 110871162550 | 34050 | 34000 | 34050 | 33950 | 1827 |
| 290 | 20231023 | 143100 | 110809038350 | 34000 | 33950 | 34050 | 33950 | 2681 |
| 291 | 20231023 | 143000 | 110717863800 | 34000 | 34000 | 34050 | 33950 | 2953 |
| 292 | 20231023 | 142900 | 110617493250 | 34000 | 34050 | 34050 | 34000 | 2033 |
| 293 | 20231023 | 142800 | 110548295000 | 34050 | 34100 | 34200 | 34000 | 9421 |
| 294 | 20231023 | 142700 | 110226861100 | 34100 | 33950 | 34100 | 33900 | 7050 |
| 295 | 20231023 | 142600 | 109987051500 | 33950 | 33950 | 34000 | 33950 | 2373 |
| 296 | 20231023 | 142500 | 109906464150 | 34000 | 34000 | 34000 | 33950 | 636 |
| 297 | 20231023 | 142400 | 109884851450 | 34000 | 34000 | 34050 | 33950 | 931 |
| 298 | 20231023 | 142300 | 109853194350 | 34000 | 34000 | 34050 | 33950 | 2549 |
| 299 | 20231023 | 142200 | 109766519450 | 34050 | 34050 | 34050 | 34000 | 1062 |
| 300 | 20231023 | 142100 | 109730395150 | 34050 | 33950 | 34100 | 33950 | 9645 |
| 301 | 20231023 | 142000 | 109402065950 | 33950 | 33850 | 33950 | 33850 | 2858 |
| 302 | 20231023 | 141900 | 109305113850 | 33850 | 33900 | 33900 | 33850 | 600 |
| 303 | 20231023 | 141800 | 109284789200 | 33900 | 33850 | 33900 | 33850 | 589 |
| 304 | 20231023 | 141700 | 109264836250 | 33850 | 33850 | 33900 | 33850 | 905 |
| 305 | 20231023 | 141600 | 109234197900 | 33900 | 33950 | 34000 | 33850 | 2234 |
| 306 | 20231023 | 141500 | 109158472950 | 33950 | 33950 | 34000 | 33900 | 2065 |
| 307 | 20231023 | 141400 | 109088353600 | 33950 | 33750 | 33950 | 33750 | 2900 |
| 308 | 20231023 | 141300 | 108990210250 | 33750 | 33800 | 33800 | 33750 | 943 |
| 309 | 20231023 | 141200 | 108958338350 | 33800 | 33700 | 33800 | 33700 | 1634 |
| 310 | 20231023 | 141100 | 108903208250 | 33750 | 33800 | 33850 | 33700 | 1401 |
| 311 | 20231023 | 141000 | 108855953600 | 33800 | 33800 | 33850 | 33750 | 1219 |
| 312 | 20231023 | 140900 | 108814742300 | 33800 | 33800 | 33900 | 33750 | 1308 |
| 313 | 20231023 | 140800 | 108770549900 | 33800 | 33900 | 34000 | 33750 | 4763 |
| 314 | 20231023 | 140700 | 108609365100 | 33950 | 33950 | 34000 | 33900 | 2039 |
| 315 | 20231023 | 140600 | 108540122400 | 34000 | 34000 | 34050 | 33950 | 4075 |
| 316 | 20231023 | 140500 | 108401604300 | 34000 | 34050 | 34050 | 34000 | 2406 |
| 317 | 20231023 | 140400 | 108319743450 | 34050 | 34100 | 34100 | 34000 | 3958 |
| 318 | 20231023 | 140300 | 108184966600 | 34100 | 34000 | 34100 | 33950 | 5267 |
| 319 | 20231023 | 140200 | 108005875250 | 33950 | 33800 | 34000 | 33800 | 4241 |
| 320 | 20231023 | 140100 | 107862065000 | 33800 | 33750 | 33850 | 33750 | 2965 |
| 321 | 20231023 | 140000 | 107761847300 | 33750 | 33800 | 33850 | 33750 | 1668 |
| 322 | 20231023 | 135900 | 107705484800 | 33850 | 33700 | 33850 | 33700 | 3808 |
| 323 | 20231023 | 135800 | 107576970800 | 33750 | 33700 | 33750 | 33650 | 1137 |
| 324 | 20231023 | 135700 | 107538635300 | 33700 | 33900 | 33900 | 33700 | 3026 |
| 325 | 20231023 | 135600 | 107436426100 | 33800 | 34000 | 34050 | 33800 | 5789 |
| 326 | 20231023 | 135500 | 107240207500 | 34000 | 34200 | 34250 | 33950 | 9451 |
| 327 | 20231023 | 135400 | 106917368250 | 34200 | 34300 | 34350 | 34200 | 7494 |
| 328 | 20231023 | 135300 | 106660465600 | 34350 | 34250 | 34350 | 34200 | 11529 |
| 329 | 20231023 | 135200 | 106265325450 | 34250 | 34000 | 34250 | 33850 | 28515 |
| 330 | 20231023 | 135100 | 105294058300 | 34000 | 33850 | 34000 | 33850 | 10003 |
| 331 | 20231023 | 135000 | 104954605300 | 33800 | 33800 | 33850 | 33750 | 3131 |
| 332 | 20231023 | 134900 | 104848761300 | 33750 | 33750 | 33800 | 33700 | 4225 |
| 333 | 20231023 | 134800 | 104706131950 | 33700 | 33600 | 33750 | 33550 | 4908 |
| 334 | 20231023 | 134700 | 104541009800 | 33600 | 33550 | 33600 | 33550 | 1357 |
| 335 | 20231023 | 134600 | 104495419900 | 33550 | 33600 | 33600 | 33500 | 1430 |
| 336 | 20231023 | 134500 | 104447433850 | 33600 | 33500 | 33600 | 33450 | 4649 |
| 337 | 20231023 | 134400 | 104291693450 | 33450 | 33350 | 33500 | 33300 | 4355 |
| 338 | 20231023 | 134300 | 104146262950 | 33300 | 33350 | 33400 | 33300 | 989 |
| 339 | 20231023 | 134200 | 104113275150 | 33400 | 33500 | 33500 | 33350 | 956 |
| 340 | 20231023 | 134100 | 104081332700 | 33450 | 33500 | 33500 | 33450 | 1504 |
| 341 | 20231023 | 134000 | 104031006300 | 33450 | 33500 | 33550 | 33450 | 1723 |
| 342 | 20231023 | 133900 | 103973294800 | 33550 | 33550 | 33550 | 33500 | 2042 |
| 343 | 20231023 | 133800 | 103904839500 | 33500 | 33450 | 33550 | 33350 | 8012 |
| 344 | 20231023 | 133700 | 103637017200 | 33450 | 33300 | 33450 | 33250 | 4465 |
| 345 | 20231023 | 133600 | 103488103150 | 33300 | 33150 | 33300 | 33100 | 3967 |
| 346 | 20231023 | 133500 | 103356336300 | 33150 | 33050 | 33150 | 33000 | 2517 |
| 347 | 20231023 | 133400 | 103273145150 | 33050 | 32850 | 33100 | 32850 | 6794 |
| 348 | 20231023 | 133300 | 103049309250 | 32900 | 33100 | 33150 | 32900 | 6814 |
| 349 | 20231023 | 133200 | 102824826350 | 33100 | 33200 | 33200 | 32850 | 18811 |
| 350 | 20231023 | 133100 | 102203746350 | 33150 | 33250 | 33300 | 33150 | 4533 |
| 351 | 20231023 | 133000 | 102053182950 | 33250 | 33350 | 33350 | 33250 | 2081 |
| 352 | 20231023 | 132900 | 101983859200 | 33400 | 33450 | 33450 | 33300 | 2992 |
| 353 | 20231023 | 132800 | 101884001800 | 33450 | 33400 | 33550 | 33400 | 1694 |
| 354 | 20231023 | 132700 | 101827314550 | 33400 | 33450 | 33500 | 33400 | 1835 |
| 355 | 20231023 | 132600 | 101765926950 | 33450 | 33500 | 33550 | 33450 | 1020 |
| 356 | 20231023 | 132500 | 101731779300 | 33500 | 33500 | 33550 | 33450 | 2659 |
| 357 | 20231023 | 132400 | 101642659850 | 33500 | 33450 | 33500 | 33350 | 2645 |
| 358 | 20231023 | 132300 | 101554222750 | 33450 | 33200 | 33450 | 33200 | 7118 |
| 359 | 20231023 | 132200 | 101317284350 | 33250 | 33300 | 33300 | 33250 | 2309 |
| 360 | 20231023 | 132100 | 101240485900 | 33300 | 33300 | 33300 | 33250 | 1626 |
| 361 | 20231023 | 132000 | 101186373100 | 33300 | 33300 | 33350 | 33250 | 2667 |
| 362 | 20231023 | 131900 | 101097586200 | 33250 | 33300 | 33350 | 33200 | 2538 |
| 363 | 20231023 | 131800 | 101013160350 | 33350 | 33300 | 33350 | 33250 | 2819 |
| 364 | 20231023 | 131700 | 100919278200 | 33350 | 33300 | 33400 | 33300 | 2745 |
| 365 | 20231023 | 131600 | 100827674450 | 33400 | 33400 | 33400 | 33300 | 1906 |
| 366 | 20231023 | 131500 | 100764094200 | 33400 | 33350 | 33400 | 33300 | 1806 |
| 367 | 20231023 | 131400 | 100703816450 | 33350 | 33400 | 33400 | 33350 | 1896 |
| 368 | 20231023 | 131300 | 100640537350 | 33400 | 33550 | 33550 | 33350 | 3396 |
| 369 | 20231023 | 131200 | 100527058950 | 33500 | 33400 | 33550 | 33400 | 1455 |
| 370 | 20231023 | 131100 | 100478296850 | 33400 | 33500 | 33500 | 33400 | 2051 |
| 371 | 20231023 | 131000 | 100409714300 | 33500 | 33350 | 33550 | 33350 | 3393 |
| 372 | 20231023 | 130900 | 100296323750 | 33400 | 33550 | 33600 | 33400 | 3316 |
| 373 | 20231023 | 130800 | 100185245050 | 33600 | 33600 | 33650 | 33550 | 530 |
| 374 | 20231023 | 130700 | 100167438450 | 33600 | 33600 | 33650 | 33600 | 1725 |
| 375 | 20231023 | 130600 | 100109475900 | 33650 | 33600 | 33650 | 33600 | 410 |
| 376 | 20231023 | 130500 | 100095696650 | 33600 | 33700 | 33750 | 33600 | 2729 |
| 377 | 20231023 | 130400 | 100003840900 | 33750 | 33800 | 33800 | 33700 | 326 |
| 378 | 20231023 | 130300 | 99992842150 | 33800 | 33650 | 33800 | 33650 | 787 |
| 379 | 20231023 | 130200 | 99966310900 | 33700 | 33650 | 33700 | 33650 | 921 |
| 380 | 20231023 | 130100 | 99935304550 | 33650 | 33700 | 33800 | 33650 | 3905 |
| 381 | 20231023 | 130000 | 99803568300 | 33700 | 33650 | 33700 | 33650 | 537 |
| 382 | 20231023 | 125900 | 99785488950 | 33700 | 33700 | 33750 | 33650 | 1032 |
| 383 | 20231023 | 125800 | 99750709650 | 33700 | 33700 | 33800 | 33650 | 3936 |
| 384 | 20231023 | 125700 | 99617834050 | 33700 | 33600 | 33700 | 33600 | 912 |
| 385 | 20231023 | 125600 | 99587112450 | 33600 | 33550 | 33650 | 33550 | 760 |
| 386 | 20231023 | 125500 | 99561591450 | 33550 | 33750 | 33800 | 33550 | 1800 |
| 387 | 20231023 | 125400 | 99500994900 | 33800 | 33600 | 33800 | 33550 | 3591 |
| 388 | 20231023 | 125300 | 99379890200 | 33600 | 33600 | 33650 | 33550 | 2053 |
| 389 | 20231023 | 125200 | 99310864100 | 33600 | 33700 | 33700 | 33600 | 1199 |
| 390 | 20231023 | 125100 | 99270552650 | 33700 | 33600 | 33700 | 33600 | 1604 |
| 391 | 20231023 | 125000 | 99216566150 | 33600 | 33650 | 33650 | 33600 | 875 |
| 392 | 20231023 | 124900 | 99187147150 | 33700 | 33600 | 33750 | 33600 | 2097 |
| 393 | 20231023 | 124800 | 99116450850 | 33700 | 33600 | 33700 | 33500 | 4277 |
| 394 | 20231023 | 124700 | 98972820400 | 33600 | 33550 | 33650 | 33500 | 5581 |
| 395 | 20231023 | 124600 | 98785697400 | 33550 | 33600 | 33700 | 33550 | 6089 |
| 396 | 20231023 | 124500 | 98581053450 | 33600 | 33400 | 33600 | 33400 | 1986 |
| 397 | 20231023 | 124400 | 98514531700 | 33400 | 33300 | 33500 | 33300 | 3511 |
| 398 | 20231023 | 124300 | 98397342050 | 33250 | 33250 | 33350 | 33200 | 2640 |
| 399 | 20231023 | 124200 | 98309623550 | 33250 | 33350 | 33350 | 33100 | 9708 |
| 400 | 20231023 | 124100 | 97986934200 | 33300 | 33400 | 33450 | 33300 | 2938 |
| 401 | 20231023 | 124000 | 97888978800 | 33400 | 33500 | 33550 | 33400 | 3310 |
| 402 | 20231023 | 123900 | 97778274550 | 33500 | 33350 | 33500 | 33250 | 8931 |
| 403 | 20231023 | 123800 | 97480492150 | 33350 | 33500 | 33500 | 33350 | 5289 |
| 404 | 20231023 | 123700 | 97303647550 | 33500 | 33500 | 33600 | 33200 | 14267 |
| 405 | 20231023 | 123600 | 96827604950 | 33550 | 33600 | 33650 | 33500 | 5580 |
| 406 | 20231023 | 123500 | 96640314050 | 33600 | 33700 | 33700 | 33600 | 2688 |
| 407 | 20231023 | 123400 | 96549942250 | 33700 | 33700 | 33750 | 33600 | 2170 |
| 408 | 20231023 | 123300 | 96476905500 | 33750 | 33800 | 33850 | 33700 | 2302 |
| 409 | 20231023 | 123200 | 96399236850 | 33800 | 33850 | 33900 | 33800 | 1587 |
| 410 | 20231023 | 123100 | 96345576800 | 33850 | 33850 | 33900 | 33800 | 1381 |
| 411 | 20231023 | 123000 | 96298852650 | 33850 | 33800 | 33900 | 33800 | 1161 |
| 412 | 20231023 | 122900 | 96259581350 | 33800 | 33900 | 33950 | 33800 | 1891 |
| 413 | 20231023 | 122800 | 96195488250 | 33950 | 33750 | 33950 | 33700 | 1871 |
| 414 | 20231023 | 122700 | 96132185800 | 33700 | 33700 | 33750 | 33600 | 6500 |
| 415 | 20231023 | 122600 | 95913527650 | 33700 | 33900 | 33900 | 33700 | 6532 |
| 416 | 20231023 | 122500 | 95692843250 | 33900 | 34050 | 34100 | 33900 | 7691 |
| 417 | 20231023 | 122400 | 95431367400 | 34050 | 34100 | 34100 | 34050 | 1065 |
| 418 | 20231023 | 122300 | 95395065750 | 34050 | 34100 | 34100 | 34050 | 929 |
| 419 | 20231023 | 122200 | 95363422150 | 34100 | 34150 | 34150 | 34050 | 1375 |
| 420 | 20231023 | 122100 | 95316532950 | 34100 | 34100 | 34150 | 34050 | 874 |
| 421 | 20231023 | 122000 | 95286736400 | 34050 | 34100 | 34100 | 34050 | 1812 |
| 422 | 20231023 | 121900 | 95224961100 | 34100 | 34100 | 34150 | 34000 | 3127 |
| 423 | 20231023 | 121800 | 95118363700 | 34100 | 34100 | 34100 | 34050 | 440 |
| 424 | 20231023 | 121700 | 95103362200 | 34050 | 34100 | 34150 | 34050 | 1504 |
| 425 | 20231023 | 121600 | 95052084800 | 34050 | 34100 | 34100 | 34050 | 1863 |
| 426 | 20231023 | 121500 | 94988617400 | 34100 | 33950 | 34100 | 33950 | 1412 |
| 427 | 20231023 | 121400 | 94940636050 | 33950 | 34200 | 34200 | 33900 | 4669 |
| 428 | 20231023 | 121300 | 94782014150 | 34150 | 34300 | 34350 | 34100 | 2794 |
| 429 | 20231023 | 121200 | 94686369550 | 34350 | 34000 | 34400 | 34000 | 22540 |
| 430 | 20231023 | 121100 | 93916253250 | 34000 | 33950 | 34050 | 33950 | 2526 |
| 431 | 20231023 | 121000 | 93830375700 | 33950 | 34000 | 34000 | 33900 | 869 |
| 432 | 20231023 | 120900 | 93800869500 | 33950 | 33950 | 34000 | 33900 | 1160 |
| 433 | 20231023 | 120800 | 93761484700 | 33950 | 33950 | 34000 | 33950 | 1284 |
| 434 | 20231023 | 120700 | 93717892500 | 33950 | 33900 | 34000 | 33900 | 1022 |
| 435 | 20231023 | 120600 | 93683177850 | 33900 | 33950 | 34000 | 33900 | 3331 |
| 436 | 20231023 | 120500 | 93570091050 | 33950 | 33950 | 33950 | 33900 | 675 |
| 437 | 20231023 | 120400 | 93547183450 | 33950 | 33950 | 34000 | 33900 | 699 |
| 438 | 20231023 | 120300 | 93523449300 | 33950 | 33850 | 33950 | 33850 | 816 |
| 439 | 20231023 | 120200 | 93495793950 | 33850 | 34050 | 34050 | 33800 | 4757 |
| 440 | 20231023 | 120100 | 93334409250 | 34000 | 33900 | 34000 | 33900 | 2512 |
| 441 | 20231023 | 120000 | 93249060750 | 34050 | 34000 | 34100 | 33900 | 3273 |
| 442 | 20231023 | 115900 | 93137748700 | 34000 | 34150 | 34150 | 34000 | 2981 |
| 443 | 20231023 | 115800 | 93036257250 | 34100 | 34150 | 34150 | 34100 | 1097 |
| 444 | 20231023 | 115700 | 92998799650 | 34150 | 34100 | 34200 | 34100 | 2819 |
| 445 | 20231023 | 115600 | 92902582400 | 34100 | 34050 | 34100 | 34050 | 441 |
| 446 | 20231023 | 115500 | 92887554900 | 34050 | 34050 | 34100 | 34000 | 1489 |
| 447 | 20231023 | 115400 | 92836855700 | 34150 | 34000 | 34150 | 34000 | 2328 |
| 448 | 20231023 | 115300 | 92757575650 | 34050 | 34100 | 34100 | 34000 | 797 |
| 449 | 20231023 | 115200 | 92730439100 | 34100 | 34000 | 34100 | 34000 | 2426 |
| 450 | 20231023 | 115100 | 92647791900 | 34000 | 34000 | 34050 | 33950 | 1945 |
| 451 | 20231023 | 115000 | 92581671100 | 34050 | 33950 | 34050 | 33950 | 2038 |
| 452 | 20231023 | 114900 | 92512377800 | 33950 | 33850 | 34000 | 33850 | 1036 |
| 453 | 20231023 | 114800 | 92477246100 | 33950 | 33850 | 33950 | 33750 | 1428 |
| 454 | 20231023 | 114700 | 92428930950 | 33850 | 33950 | 34000 | 33700 | 4152 |
| 455 | 20231023 | 114600 | 92288662750 | 34000 | 34150 | 34200 | 34000 | 3747 |
| 456 | 20231023 | 114500 | 92160986750 | 34150 | 34050 | 34200 | 34050 | 4706 |
| 457 | 20231023 | 114400 | 92000330100 | 34050 | 33800 | 34050 | 33750 | 4722 |
| 458 | 20231023 | 114300 | 91840194150 | 33800 | 33850 | 33850 | 33750 | 1058 |
| 459 | 20231023 | 114200 | 91804424750 | 33850 | 33700 | 33850 | 33700 | 3334 |
| 460 | 20231023 | 114100 | 91691848250 | 33750 | 33700 | 33800 | 33600 | 2228 |
| 461 | 20231023 | 114000 | 91616784450 | 33700 | 33650 | 33800 | 33600 | 6356 |
| 462 | 20231023 | 113900 | 91402642600 | 33650 | 33550 | 33700 | 33500 | 7759 |
| 463 | 20231023 | 113800 | 91142180500 | 33550 | 33800 | 33800 | 33550 | 11970 |
| 464 | 20231023 | 113700 | 90738827750 | 33800 | 33900 | 33950 | 33800 | 3717 |
| 465 | 20231023 | 113600 | 90613033500 | 33900 | 33900 | 33950 | 33800 | 1954 |
| 466 | 20231023 | 113500 | 90546841500 | 33850 | 33850 | 33950 | 33850 | 2769 |
| 467 | 20231023 | 113400 | 90452994150 | 33850 | 33950 | 34050 | 33850 | 4696 |
| 468 | 20231023 | 113300 | 90293724250 | 34000 | 34050 | 34050 | 33850 | 4922 |
| 469 | 20231023 | 113200 | 90126656800 | 34050 | 34000 | 34100 | 33950 | 5007 |
| 470 | 20231023 | 113100 | 89956349850 | 34000 | 34100 | 34100 | 34000 | 5851 |
| 471 | 20231023 | 113000 | 89757056650 | 34100 | 34250 | 34250 | 34100 | 3581 |
| 472 | 20231023 | 112900 | 89634703000 | 34250 | 34200 | 34300 | 34200 | 2583 |
| 473 | 20231023 | 112800 | 89546275150 | 34250 | 34250 | 34250 | 34200 | 1323 |
| 474 | 20231023 | 112700 | 89501015800 | 34200 | 34250 | 34300 | 34200 | 2167 |
| 475 | 20231023 | 112600 | 89426839200 | 34250 | 34250 | 34300 | 34250 | 2227 |
| 476 | 20231023 | 112500 | 89350534600 | 34300 | 34350 | 34400 | 34250 | 3824 |
| 477 | 20231023 | 112400 | 89219337100 | 34400 | 34400 | 34450 | 34300 | 2118 |
| 478 | 20231023 | 112300 | 89146542850 | 34400 | 34450 | 34500 | 34400 | 2763 |
| 479 | 20231023 | 112200 | 89051419900 | 34400 | 34550 | 34550 | 34400 | 1752 |
| 480 | 20231023 | 112100 | 88991024350 | 34550 | 34350 | 34550 | 34300 | 2621 |
| 481 | 20231023 | 112000 | 88900695200 | 34350 | 34500 | 34550 | 34300 | 2925 |
| 482 | 20231023 | 111900 | 88800011950 | 34550 | 34150 | 34550 | 34150 | 8882 |
| 483 | 20231023 | 111800 | 88494409700 | 34150 | 34200 | 34400 | 34150 | 7348 |
| 484 | 20231023 | 111700 | 88242893100 | 34250 | 34450 | 34500 | 34200 | 9920 |
| 485 | 20231023 | 111600 | 87902205650 | 34500 | 34500 | 34550 | 34450 | 3013 |
| 486 | 20231023 | 111500 | 87798265150 | 34500 | 34550 | 34600 | 34450 | 3816 |
| 487 | 20231023 | 111400 | 87666542300 | 34550 | 34600 | 34600 | 34550 | 3574 |
| 488 | 20231023 | 111300 | 87542943950 | 34600 | 34650 | 34650 | 34550 | 5446 |
| 489 | 20231023 | 111200 | 87354633450 | 34650 | 34650 | 34700 | 34500 | 7977 |
| 490 | 20231023 | 111100 | 87078563300 | 34650 | 34800 | 34800 | 34550 | 11122 |
| 491 | 20231023 | 111000 | 86692481800 | 34800 | 34350 | 34800 | 34350 | 40099 |
| 492 | 20231023 | 110900 | 85303460400 | 34350 | 34250 | 34400 | 34200 | 9462 |
| 493 | 20231023 | 110800 | 84978916900 | 34250 | 34250 | 34300 | 34200 | 2967 |
| 494 | 20231023 | 110700 | 84877341650 | 34250 | 34200 | 34300 | 34150 | 6546 |
| 495 | 20231023 | 110600 | 84653112950 | 34200 | 34200 | 34200 | 34100 | 13833 |
| 496 | 20231023 | 110500 | 84180615350 | 34200 | 34150 | 34200 | 34050 | 4451 |
| 497 | 20231023 | 110400 | 84028674550 | 34150 | 33850 | 34150 | 33850 | 8224 |
| 498 | 20231023 | 110300 | 83749063550 | 33900 | 33850 | 33900 | 33800 | 2034 |
| 499 | 20231023 | 110200 | 83680212250 | 33850 | 33750 | 33850 | 33700 | 2792 |
| 500 | 20231023 | 110100 | 83585867500 | 33750 | 33800 | 33900 | 33700 | 5156 |
| 501 | 20231023 | 110000 | 83411675550 | 33800 | 33850 | 33950 | 33800 | 3721 |
| 502 | 20231023 | 105900 | 83285710100 | 33900 | 33850 | 33950 | 33850 | 963 |
| 503 | 20231023 | 105800 | 83253065050 | 33900 | 34000 | 34000 | 33900 | 1165 |
| 504 | 20231023 | 105700 | 83213551600 | 34000 | 33950 | 34000 | 33900 | 4050 |
| 505 | 20231023 | 105600 | 83075978150 | 33950 | 33850 | 34050 | 33850 | 4277 |
| 506 | 20231023 | 105500 | 82930826050 | 33800 | 34000 | 34050 | 33800 | 15649 |
| 507 | 20231023 | 105400 | 82400128000 | 34000 | 34100 | 34150 | 34000 | 2539 |
| 508 | 20231023 | 105300 | 82313681500 | 34100 | 34100 | 34200 | 34000 | 2968 |
| 509 | 20231023 | 105200 | 82212449650 | 34150 | 34150 | 34200 | 34000 | 4169 |
| 510 | 20231023 | 105100 | 82070335000 | 34150 | 34050 | 34200 | 34000 | 4508 |
| 511 | 20231023 | 105000 | 81916693000 | 34050 | 34100 | 34150 | 34000 | 6026 |
| 512 | 20231023 | 104900 | 81711609300 | 34100 | 34400 | 34400 | 34050 | 4995 |
| 513 | 20231023 | 104800 | 81540917100 | 34400 | 34300 | 34400 | 34200 | 6546 |
| 514 | 20231023 | 104700 | 81316278750 | 34300 | 34150 | 34300 | 34100 | 5789 |
| 515 | 20231023 | 104600 | 81118129200 | 34100 | 34150 | 34200 | 33950 | 9395 |
| 516 | 20231023 | 104500 | 80797835850 | 34200 | 34050 | 34300 | 34000 | 10089 |
| 517 | 20231023 | 104400 | 80453696350 | 34050 | 34400 | 34500 | 34000 | 14618 |
| 518 | 20231023 | 104300 | 79953124600 | 34400 | 34600 | 34600 | 34400 | 5591 |
| 519 | 20231023 | 104200 | 79760318950 | 34600 | 34550 | 34650 | 34350 | 12658 |
| 520 | 20231023 | 104100 | 79323310600 | 34550 | 34500 | 34600 | 34450 | 6247 |
| 521 | 20231023 | 104000 | 79107475200 | 34500 | 34650 | 34700 | 34450 | 15896 |
| 522 | 20231023 | 103900 | 78557587250 | 34650 | 34350 | 34750 | 34300 | 19731 |
| 523 | 20231023 | 103800 | 77875686350 | 34350 | 34450 | 34600 | 34250 | 12986 |
| 524 | 20231023 | 103700 | 77428210300 | 34500 | 34450 | 34650 | 34400 | 18086 |
| 525 | 20231023 | 103600 | 76803394950 | 34400 | 33950 | 34550 | 33950 | 15338 |
| 526 | 20231023 | 103500 | 76276510550 | 33950 | 34350 | 34700 | 33950 | 38304 |
| 527 | 20231023 | 103400 | 74960012050 | 34350 | 34200 | 34350 | 34100 | 12759 |
| 528 | 20231023 | 103300 | 74523360500 | 34200 | 34100 | 34200 | 33900 | 7999 |
| 529 | 20231023 | 103200 | 74250739600 | 34100 | 33850 | 34100 | 33850 | 6864 |
| 530 | 20231023 | 103100 | 74017389600 | 33850 | 33800 | 33900 | 33750 | 5542 |
| 531 | 20231023 | 103000 | 73829896150 | 33800 | 33950 | 33950 | 33750 | 12182 |
| 532 | 20231023 | 102900 | 73417826750 | 33950 | 34300 | 34350 | 33850 | 19265 |
| 533 | 20231023 | 102800 | 72760903200 | 34300 | 34000 | 34400 | 34000 | 27775 |
| 534 | 20231023 | 102700 | 71810655700 | 34000 | 33950 | 34100 | 33950 | 28056 |
| 535 | 20231023 | 102600 | 70856004150 | 34000 | 33800 | 34000 | 33750 | 17603 |
| 536 | 20231023 | 102500 | 70259479950 | 33800 | 33700 | 33800 | 33650 | 12318 |
| 537 | 20231023 | 102400 | 69843886850 | 33700 | 33650 | 33700 | 33600 | 3899 |
| 538 | 20231023 | 102300 | 69712656100 | 33650 | 33450 | 33650 | 33400 | 6015 |
| 539 | 20231023 | 102200 | 69510776150 | 33400 | 33700 | 33750 | 33350 | 7792 |
| 540 | 20231023 | 102100 | 69249308550 | 33700 | 33450 | 33700 | 33350 | 11840 |
| 541 | 20231023 | 102000 | 68852090550 | 33450 | 33450 | 33500 | 33400 | 4825 |
| 542 | 20231023 | 101900 | 68690827050 | 33500 | 33550 | 33550 | 33450 | 3969 |
| 543 | 20231023 | 101800 | 68557961750 | 33500 | 33400 | 33550 | 33400 | 2788 |
| 544 | 20231023 | 101700 | 68464618350 | 33400 | 33300 | 33600 | 33300 | 10428 |
| 545 | 20231023 | 101600 | 68115648200 | 33350 | 33200 | 33400 | 33150 | 5889 |
| 546 | 20231023 | 101500 | 67919815450 | 33200 | 33250 | 33300 | 33200 | 1639 |
| 547 | 20231023 | 101400 | 67865321850 | 33250 | 33400 | 33450 | 33250 | 1586 |
| 548 | 20231023 | 101300 | 67812433500 | 33450 | 33350 | 33450 | 33200 | 9253 |
| 549 | 20231023 | 101200 | 67503918200 | 33350 | 33300 | 33350 | 33200 | 3514 |
| 550 | 20231023 | 101100 | 67386946100 | 33300 | 33300 | 33350 | 33250 | 3091 |
| 551 | 20231023 | 101000 | 67284033650 | 33250 | 33100 | 33350 | 33050 | 5807 |
| 552 | 20231023 | 100900 | 67091022700 | 33150 | 32900 | 33200 | 32800 | 4126 |
| 553 | 20231023 | 100800 | 66954600550 | 32850 | 33200 | 33250 | 32750 | 11961 |
| 554 | 20231023 | 100700 | 66560339850 | 33250 | 33300 | 33300 | 33150 | 3157 |
| 555 | 20231023 | 100600 | 66455510100 | 33300 | 33300 | 33300 | 33050 | 6650 |
| 556 | 20231023 | 100500 | 66234837350 | 33300 | 33300 | 33400 | 33250 | 6421 |
| 557 | 20231023 | 100400 | 66020671500 | 33400 | 33050 | 33500 | 33000 | 22680 |
| 558 | 20231023 | 100300 | 65265034150 | 33050 | 33150 | 33200 | 33050 | 4864 |
| 559 | 20231023 | 100200 | 65103900150 | 33150 | 32850 | 33200 | 32800 | 7686 |
| 560 | 20231023 | 100100 | 64849974350 | 32800 | 32900 | 32950 | 32800 | 3714 |
| 561 | 20231023 | 100000 | 64727951400 | 32950 | 32850 | 33000 | 32850 | 4967 |
| 562 | 20231023 | 095900 | 64564496250 | 32850 | 32950 | 33000 | 32850 | 3781 |
| 563 | 20231023 | 095800 | 64440142050 | 32950 | 33000 | 33150 | 32900 | 10148 |
| 564 | 20231023 | 095700 | 64104514950 | 33000 | 32900 | 33000 | 32750 | 6699 |
| 565 | 20231023 | 095600 | 63884341700 | 32900 | 33000 | 33050 | 32850 | 9562 |
| 566 | 20231023 | 095500 | 63569314700 | 33000 | 32950 | 33050 | 32950 | 8481 |
| 567 | 20231023 | 095400 | 63289392150 | 33000 | 32800 | 33000 | 32750 | 10069 |
| 568 | 20231023 | 095300 | 62958140250 | 32800 | 32650 | 32850 | 32650 | 8216 |
| 569 | 20231023 | 095200 | 62688853900 | 32650 | 32700 | 32850 | 32500 | 13239 |
| 570 | 20231023 | 095100 | 62256128250 | 32750 | 32550 | 32750 | 32450 | 15782 |
| 571 | 20231023 | 095000 | 61742127250 | 32550 | 32850 | 32900 | 32350 | 36168 |
| 572 | 20231023 | 094900 | 60563744650 | 32850 | 32900 | 33050 | 32700 | 30418 |
| 573 | 20231023 | 094800 | 59564128350 | 33000 | 33400 | 33450 | 32800 | 30557 |
| 574 | 20231023 | 094700 | 58554906450 | 33450 | 33500 | 33550 | 33400 | 7912 |
| 575 | 20231023 | 094600 | 58290405600 | 33600 | 33700 | 33750 | 33500 | 6647 |
| 576 | 20231023 | 094500 | 58066916700 | 33700 | 33400 | 33750 | 33400 | 7597 |
| 577 | 20231023 | 094400 | 57812019350 | 33400 | 33550 | 33550 | 33400 | 6124 |
| 578 | 20231023 | 094300 | 57606911850 | 33550 | 33350 | 33550 | 33150 | 19240 |
| 579 | 20231023 | 094200 | 56965461200 | 33400 | 33600 | 33600 | 33250 | 21778 |
| 580 | 20231023 | 094100 | 56238408700 | 33600 | 33700 | 33750 | 33550 | 11929 |
| 581 | 20231023 | 094000 | 55837027700 | 33700 | 33800 | 33800 | 33650 | 6313 |
| 582 | 20231023 | 093900 | 55624255000 | 33750 | 33850 | 34000 | 33550 | 21807 |
| 583 | 20231023 | 093800 | 54888041950 | 33850 | 33700 | 33900 | 33650 | 5431 |
| 584 | 20231023 | 093700 | 54704509900 | 33650 | 33750 | 33800 | 33400 | 17129 |
| 585 | 20231023 | 093600 | 54129578650 | 33800 | 33600 | 33900 | 33600 | 14474 |
| 586 | 20231023 | 093500 | 53641262450 | 33650 | 33500 | 33700 | 33450 | 26941 |
| 587 | 20231023 | 093400 | 52737176200 | 33450 | 33750 | 34050 | 33400 | 33973 |
| 588 | 20231023 | 093300 | 51591456400 | 33750 | 34300 | 34300 | 33750 | 39472 |
| 589 | 20231023 | 093200 | 50252117150 | 34300 | 34750 | 34800 | 34250 | 54103 |
| 590 | 20231023 | 093100 | 48387030500 | 34750 | 34750 | 34850 | 34700 | 11685 |
| 591 | 20231023 | 093000 | 47980784150 | 34700 | 34750 | 34950 | 34700 | 25447 |
| 592 | 20231023 | 092900 | 47094909600 | 34750 | 34800 | 34850 | 34600 | 15496 |
| 593 | 20231023 | 092800 | 46557018150 | 34800 | 34900 | 35000 | 34750 | 22229 |
| 594 | 20231023 | 092700 | 45782001800 | 34900 | 34600 | 34950 | 34550 | 27229 |
| 595 | 20231023 | 092600 | 44833990000 | 34600 | 34600 | 34900 | 34600 | 27827 |
| 596 | 20231023 | 092500 | 43866896700 | 34650 | 34950 | 35100 | 34600 | 45796 |
| 597 | 20231023 | 092400 | 42268109050 | 34900 | 35150 | 35300 | 34750 | 65951 |
| 598 | 20231023 | 092300 | 39962180050 | 35050 | 34650 | 35250 | 34600 | 127926 |
| 599 | 20231023 | 092200 | 35494332050 | 34650 | 34550 | 34700 | 34300 | 37683 |
| 600 | 20231023 | 092100 | 34193499700 | 34600 | 33700 | 34700 | 33650 | 88513 |
| 601 | 20231023 | 092000 | 31153810650 | 33700 | 33400 | 33700 | 33250 | 22823 |
| 602 | 20231023 | 091900 | 30390172350 | 33400 | 33550 | 33650 | 33350 | 12261 |
| 603 | 20231023 | 091800 | 29979551950 | 33650 | 33300 | 33700 | 33200 | 19508 |
| 604 | 20231023 | 091700 | 29326518450 | 33300 | 33400 | 33600 | 33200 | 18346 |
| 605 | 20231023 | 091600 | 28714364350 | 33400 | 33750 | 33900 | 33350 | 33928 |
| 606 | 20231023 | 091500 | 27576859900 | 33900 | 33950 | 34050 | 33700 | 35076 |
| 607 | 20231023 | 091400 | 26388249350 | 33900 | 34150 | 34250 | 33800 | 39247 |
| 608 | 20231023 | 091300 | 25052170600 | 34150 | 33900 | 34500 | 33850 | 89066 |
| 609 | 20231023 | 091200 | 22006270800 | 33950 | 33400 | 33950 | 33050 | 50252 |
| 610 | 20231023 | 091100 | 20320788800 | 33400 | 33450 | 33550 | 33300 | 23831 |
| 611 | 20231023 | 091000 | 19523088600 | 33500 | 32900 | 33700 | 32900 | 50617 |
| 612 | 20231023 | 090900 | 17828752350 | 32900 | 33250 | 33250 | 32800 | 42383 |
| 613 | 20231023 | 090800 | 16428951550 | 33250 | 33400 | 33700 | 32900 | 59175 |
| 614 | 20231023 | 090700 | 14463360650 | 33500 | 32750 | 33800 | 32450 | 104128 |
| 615 | 20231023 | 090600 | 11008771150 | 32700 | 31900 | 32800 | 31800 | 92646 |
| 616 | 20231023 | 090500 | 8014182100 | 31800 | 31500 | 31900 | 31450 | 20254 |
| 617 | 20231023 | 090400 | 7374060400 | 31500 | 31750 | 32000 | 31450 | 20915 |
| 618 | 20231023 | 090300 | 6708939950 | 31750 | 31300 | 31750 | 31000 | 36578 |
| 619 | 20231023 | 090200 | 5564071800 | 31300 | 32000 | 32000 | 31300 | 48763 |
| 620 | 20231023 | 090100 | 4020391550 | 32000 | 31900 | 32100 | 31700 | 38331 |
| 621 | 20231023 | 090000 | 2797703800 | 31950 | 32150 | 32150 | 31700 | 87136 |