32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 3 | 20231018 | 183000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20231018 | 182900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20231018 | 182800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20231018 | 182700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20231018 | 182600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20231018 | 182500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20231018 | 182400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20231018 | 182300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20231018 | 182200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20231018 | 182100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20231018 | 182000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20231018 | 181900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20231018 | 181800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20231018 | 181700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20231018 | 181600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20231018 | 181500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20231018 | 181400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20231018 | 181300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20231018 | 181200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20231018 | 181100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20231018 | 181000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20231018 | 180900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20231018 | 180800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20231018 | 180700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20231018 | 180600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20231018 | 180500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20231018 | 180400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20231018 | 180300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20231018 | 180200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20231018 | 180100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 33 | 20231018 | 180000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20231018 | 175900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20231018 | 175800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20231018 | 175700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20231018 | 175600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20231018 | 175500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20231018 | 175400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20231018 | 175300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20231018 | 175200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20231018 | 175100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20231018 | 175000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20231018 | 174900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20231018 | 174800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20231018 | 174700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20231018 | 174600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20231018 | 174500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20231018 | 174400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20231018 | 174300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20231018 | 174200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20231018 | 174100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20231018 | 174000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20231018 | 173900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20231018 | 173800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20231018 | 173700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20231018 | 173600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20231018 | 173500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20231018 | 173400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20231018 | 173300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20231018 | 173200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20231018 | 173100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 63 | 20231018 | 173000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20231018 | 172900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20231018 | 172800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20231018 | 172700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20231018 | 172600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20231018 | 172500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20231018 | 172400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20231018 | 172300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20231018 | 172200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20231018 | 172100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20231018 | 172000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20231018 | 171900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20231018 | 171800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20231018 | 171700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20231018 | 171600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20231018 | 171500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20231018 | 171400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20231018 | 171300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20231018 | 171200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20231018 | 171100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20231018 | 171000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20231018 | 170900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20231018 | 170800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20231018 | 170700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20231018 | 170600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20231018 | 170500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20231018 | 170400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20231018 | 170300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20231018 | 170200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20231018 | 170100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 93 | 20231018 | 170000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20231018 | 165900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20231018 | 165800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20231018 | 165700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20231018 | 165600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20231018 | 165500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20231018 | 165400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20231018 | 165300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20231018 | 165200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20231018 | 165100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20231018 | 165000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20231018 | 164900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20231018 | 164800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20231018 | 164700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20231018 | 164600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20231018 | 164500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20231018 | 164400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20231018 | 164300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20231018 | 164200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20231018 | 164100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20231018 | 164000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20231018 | 163900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20231018 | 163800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20231018 | 163700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20231018 | 163600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20231018 | 163500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20231018 | 163400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20231018 | 163300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20231018 | 163200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20231018 | 163100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 123 | 20231018 | 163000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20231018 | 162900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20231018 | 162800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20231018 | 162700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20231018 | 162600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20231018 | 162500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20231018 | 162400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20231018 | 162300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20231018 | 162200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20231018 | 162100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20231018 | 162000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20231018 | 161900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20231018 | 161800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20231018 | 161700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20231018 | 161600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20231018 | 161500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20231018 | 161400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20231018 | 161300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20231018 | 161200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20231018 | 161100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20231018 | 161000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20231018 | 160900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20231018 | 160800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20231018 | 160700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20231018 | 160600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20231018 | 160500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20231018 | 160400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20231018 | 160300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20231018 | 160200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20231018 | 160100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 153 | 20231018 | 160000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20231018 | 155900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20231018 | 155800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20231018 | 155700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20231018 | 155600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20231018 | 155500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20231018 | 155400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20231018 | 155300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20231018 | 155200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20231018 | 155100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20231018 | 155000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20231018 | 154900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20231018 | 154800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20231018 | 154700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20231018 | 154600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20231018 | 154500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20231018 | 154400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20231018 | 154300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20231018 | 154200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20231018 | 154100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20231018 | 154000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20231018 | 153900 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20231018 | 153800 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20231018 | 153700 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20231018 | 153600 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20231018 | 153500 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20231018 | 153400 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20231018 | 153300 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20231018 | 153200 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20231018 | 153100 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 183 | 20231018 | 153000 | 106704913300 | 28200 | 28200 | 28200 | 28200 | 2728 |
| 184 | 20231018 | 152900 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20231018 | 152800 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20231018 | 152700 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20231018 | 152600 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20231018 | 152500 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20231018 | 152400 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20231018 | 152300 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20231018 | 152200 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20231018 | 152100 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20231018 | 152000 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20231018 | 151900 | 106627983700 | 28200 | 28200 | 28200 | 28200 | 1297 |
| 195 | 20231018 | 151800 | 106591408300 | 28200 | 28200 | 28200 | 28200 | 401 |
| 196 | 20231018 | 151700 | 106580100100 | 28200 | 28200 | 28200 | 28200 | 383 |
| 197 | 20231018 | 151600 | 106569299500 | 28200 | 28200 | 28200 | 28200 | 5200 |
| 198 | 20231018 | 151500 | 106422659500 | 28200 | 28200 | 28200 | 28200 | 3417 |
| 199 | 20231018 | 151400 | 106326300100 | 28200 | 28200 | 28200 | 28200 | 1599 |
| 200 | 20231018 | 151300 | 106281208300 | 28200 | 28200 | 28200 | 28200 | 639 |
| 201 | 20231018 | 151200 | 106263188500 | 28200 | 28200 | 28200 | 28200 | 209 |
| 202 | 20231018 | 151100 | 106257294700 | 28200 | 28200 | 28200 | 28200 | 724 |
| 203 | 20231018 | 151000 | 106236877900 | 28200 | 28200 | 28200 | 28200 | 476 |
| 204 | 20231018 | 150900 | 106223454700 | 28200 | 28200 | 28200 | 28200 | 206 |
| 205 | 20231018 | 150800 | 106217645500 | 28200 | 28200 | 28200 | 28200 | 257 |
| 206 | 20231018 | 150700 | 106210398100 | 28200 | 28200 | 28200 | 28200 | 156 |
| 207 | 20231018 | 150600 | 106205998900 | 28200 | 28200 | 28200 | 28200 | 1049 |
| 208 | 20231018 | 150500 | 106176417100 | 28200 | 28200 | 28200 | 28200 | 408 |
| 209 | 20231018 | 150400 | 106164911500 | 28200 | 28200 | 28200 | 28200 | 583 |
| 210 | 20231018 | 150300 | 106148470900 | 28200 | 28200 | 28200 | 28200 | 303 |
| 211 | 20231018 | 150200 | 106139926300 | 28200 | 28200 | 28200 | 28200 | 206 |
| 212 | 20231018 | 150100 | 106134117100 | 28200 | 28200 | 28200 | 28200 | 125 |
| 213 | 20231018 | 150000 | 106130592100 | 28200 | 28200 | 28200 | 28200 | 567 |
| 214 | 20231018 | 145900 | 106114602700 | 28200 | 28200 | 28200 | 28200 | 164 |
| 215 | 20231018 | 145800 | 106109977900 | 28200 | 28200 | 28200 | 28200 | 10 |
| 216 | 20231018 | 145700 | 106109695900 | 28200 | 28200 | 28200 | 28200 | 1293 |
| 217 | 20231018 | 145600 | 106073233300 | 28200 | 28200 | 28200 | 28200 | 28 |
| 218 | 20231018 | 145500 | 106072443700 | 28200 | 28200 | 28200 | 28200 | 424 |
| 219 | 20231018 | 145400 | 106060486900 | 28200 | 28200 | 28200 | 28200 | 3028 |
| 220 | 20231018 | 145300 | 105975097300 | 28200 | 28200 | 28200 | 28200 | 2881 |
| 221 | 20231018 | 145200 | 105893853100 | 28200 | 28200 | 28200 | 28200 | 583 |
| 222 | 20231018 | 145100 | 105877412500 | 28200 | 28200 | 28200 | 28200 | 163 |
| 223 | 20231018 | 145000 | 105872815900 | 28200 | 28200 | 28200 | 28200 | 346 |
| 224 | 20231018 | 144900 | 105863058700 | 28200 | 28200 | 28200 | 28200 | 103 |
| 225 | 20231018 | 144800 | 105860154100 | 28200 | 28200 | 28200 | 28200 | 600 |
| 226 | 20231018 | 144700 | 105843234100 | 28200 | 28200 | 28200 | 28200 | 964 |
| 227 | 20231018 | 144600 | 105816049300 | 28200 | 28200 | 28200 | 28200 | 399 |
| 228 | 20231018 | 144500 | 105804797500 | 28200 | 28200 | 28200 | 28200 | 449 |
| 229 | 20231018 | 144400 | 105792135700 | 28200 | 28200 | 28200 | 28200 | 731 |
| 230 | 20231018 | 144300 | 105771521500 | 28200 | 28200 | 28200 | 28200 | 998 |
| 231 | 20231018 | 144200 | 105743377900 | 28200 | 28200 | 28200 | 28200 | 1209 |
| 232 | 20231018 | 144100 | 105709284100 | 28200 | 28200 | 28200 | 28200 | 733 |
| 233 | 20231018 | 144000 | 105688613500 | 28200 | 28200 | 28200 | 28200 | 5077 |
| 234 | 20231018 | 143900 | 105545442100 | 28200 | 28200 | 28200 | 28200 | 1028 |
| 235 | 20231018 | 143800 | 105516452500 | 28200 | 28200 | 28200 | 28200 | 760 |
| 236 | 20231018 | 143700 | 105495020500 | 28200 | 28200 | 28200 | 28200 | 249 |
| 237 | 20231018 | 143600 | 105487998700 | 28200 | 28200 | 28200 | 28200 | 1793 |
| 238 | 20231018 | 143500 | 105437436100 | 28200 | 28200 | 28200 | 28200 | 1198 |
| 239 | 20231018 | 143400 | 105403652500 | 28200 | 28200 | 28200 | 28200 | 233 |
| 240 | 20231018 | 143300 | 105397081900 | 28200 | 28200 | 28200 | 28200 | 571 |
| 241 | 20231018 | 143200 | 105380979700 | 28200 | 28200 | 28200 | 28200 | 968 |
| 242 | 20231018 | 143100 | 105353682100 | 28200 | 28200 | 28200 | 28200 | 304 |
| 243 | 20231018 | 143000 | 105345109300 | 28200 | 28200 | 28200 | 28200 | 168 |
| 244 | 20231018 | 142900 | 105340371700 | 28200 | 28200 | 28200 | 28200 | 1421 |
| 245 | 20231018 | 142800 | 105300299500 | 28200 | 28200 | 28200 | 28200 | 6560 |
| 246 | 20231018 | 142700 | 105115307500 | 28200 | 28200 | 28200 | 28200 | 945 |
| 247 | 20231018 | 142600 | 105088658500 | 28200 | 28200 | 28200 | 28200 | 633 |
| 248 | 20231018 | 142500 | 105070807900 | 28200 | 28200 | 28200 | 28200 | 512 |
| 249 | 20231018 | 142400 | 105056369500 | 28200 | 28200 | 28200 | 28200 | 397 |
| 250 | 20231018 | 142300 | 105045174100 | 28200 | 28200 | 28200 | 28200 | 525 |
| 251 | 20231018 | 142200 | 105030369100 | 28200 | 28200 | 28200 | 28200 | 383 |
| 252 | 20231018 | 142100 | 105019568500 | 28200 | 28200 | 28200 | 28200 | 996 |
| 253 | 20231018 | 142000 | 104991481300 | 28200 | 28200 | 28200 | 28200 | 918 |
| 254 | 20231018 | 141900 | 104965593700 | 28200 | 28200 | 28200 | 28200 | 1188 |
| 255 | 20231018 | 141800 | 104932092100 | 28200 | 28200 | 28200 | 28200 | 906 |
| 256 | 20231018 | 141700 | 104906542900 | 28200 | 28200 | 28200 | 28200 | 1509 |
| 257 | 20231018 | 141600 | 104863989100 | 28200 | 28200 | 28200 | 28200 | 1258 |
| 258 | 20231018 | 141500 | 104828513500 | 28200 | 28200 | 28200 | 28200 | 298 |
| 259 | 20231018 | 141400 | 104820109900 | 28200 | 28200 | 28200 | 28200 | 803 |
| 260 | 20231018 | 141300 | 104797465300 | 28200 | 28200 | 28200 | 28200 | 2395 |
| 261 | 20231018 | 141200 | 104729926300 | 28200 | 28200 | 28200 | 28200 | 2298 |
| 262 | 20231018 | 141100 | 104665122700 | 28200 | 28200 | 28200 | 28200 | 4427 |
| 263 | 20231018 | 141000 | 104540281300 | 28200 | 28200 | 28200 | 28200 | 2773 |
| 264 | 20231018 | 140900 | 104462082700 | 28200 | 28200 | 28200 | 28200 | 4795 |
| 265 | 20231018 | 140800 | 104326863700 | 28200 | 28200 | 28200 | 28200 | 5689 |
| 266 | 20231018 | 140700 | 104166433900 | 28200 | 28200 | 28200 | 28200 | 17478 |
| 267 | 20231018 | 140600 | 103673554300 | 28200 | 28200 | 28200 | 28200 | 19064 |
| 268 | 20231018 | 140500 | 103135949500 | 28200 | 27450 | 28200 | 27450 | 236310 |
| 269 | 20231018 | 140400 | 96499522750 | 27450 | 27400 | 27500 | 27200 | 39672 |
| 270 | 20231018 | 140300 | 95413048000 | 27350 | 27500 | 27700 | 27300 | 80791 |
| 271 | 20231018 | 140200 | 93192066250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 272 | 20231018 | 140100 | 93192066250 | 27200 | 27200 | 27200 | 27200 | 0 |
| 273 | 20231018 | 140000 | 93192066250 | 27200 | 26900 | 27200 | 26850 | 62330 |
| 274 | 20231018 | 135900 | 91503639050 | 26900 | 27050 | 27100 | 26750 | 41406 |
| 275 | 20231018 | 135800 | 90388497000 | 27050 | 26700 | 27050 | 26500 | 107145 |
| 276 | 20231018 | 135700 | 87512982950 | 26700 | 25800 | 26850 | 25800 | 58575 |
| 277 | 20231018 | 135600 | 85966254850 | 25800 | 25700 | 25850 | 25650 | 7310 |
| 278 | 20231018 | 135500 | 85777796800 | 25700 | 25600 | 25750 | 25500 | 9278 |
| 279 | 20231018 | 135400 | 85540260050 | 25650 | 25550 | 25750 | 25550 | 5741 |
| 280 | 20231018 | 135300 | 85393377000 | 25550 | 25950 | 25950 | 25550 | 15528 |
| 281 | 20231018 | 135200 | 84994100150 | 25950 | 26000 | 26100 | 25800 | 9932 |
| 282 | 20231018 | 135100 | 84735580750 | 26000 | 25800 | 26100 | 25800 | 13005 |
| 283 | 20231018 | 135000 | 84398075000 | 25850 | 25900 | 25900 | 25700 | 5880 |
| 284 | 20231018 | 134900 | 84246372550 | 25850 | 25850 | 26100 | 25800 | 12284 |
| 285 | 20231018 | 134800 | 83927178750 | 25850 | 25800 | 25950 | 25750 | 3721 |
| 286 | 20231018 | 134700 | 83830938200 | 25850 | 25800 | 25950 | 25700 | 8978 |
| 287 | 20231018 | 134600 | 83599426700 | 25850 | 26000 | 26000 | 25750 | 3940 |
| 288 | 20231018 | 134500 | 83497599600 | 25950 | 25950 | 26000 | 25850 | 5268 |
| 289 | 20231018 | 134400 | 83360811600 | 25850 | 25900 | 25950 | 25800 | 3812 |
| 290 | 20231018 | 134300 | 83262167650 | 25950 | 25750 | 25950 | 25750 | 2696 |
| 291 | 20231018 | 134200 | 83192446900 | 25750 | 25800 | 25800 | 25700 | 1653 |
| 292 | 20231018 | 134100 | 83149872400 | 25800 | 25700 | 25950 | 25700 | 6767 |
| 293 | 20231018 | 134000 | 82975156400 | 25750 | 25850 | 25900 | 25650 | 8037 |
| 294 | 20231018 | 133900 | 82768190200 | 25850 | 26000 | 26000 | 25800 | 9188 |
| 295 | 20231018 | 133800 | 82530272050 | 26000 | 26150 | 26200 | 26000 | 6410 |
| 296 | 20231018 | 133700 | 82363188050 | 26150 | 26150 | 26250 | 26050 | 4714 |
| 297 | 20231018 | 133600 | 82239847850 | 26150 | 26100 | 26250 | 25950 | 6721 |
| 298 | 20231018 | 133500 | 82064207350 | 26000 | 26050 | 26150 | 26000 | 6438 |
| 299 | 20231018 | 133400 | 81896466850 | 26100 | 26300 | 26300 | 26100 | 10698 |
| 300 | 20231018 | 133300 | 81615969550 | 26300 | 26300 | 26450 | 26200 | 20833 |
| 301 | 20231018 | 133200 | 81067351100 | 26250 | 26050 | 26300 | 26000 | 16703 |
| 302 | 20231018 | 133100 | 80630510450 | 26050 | 25950 | 26100 | 25900 | 6400 |
| 303 | 20231018 | 133000 | 80464161650 | 25950 | 25800 | 26000 | 25800 | 4388 |
| 304 | 20231018 | 132900 | 80350397900 | 25800 | 25800 | 25900 | 25700 | 9296 |
| 305 | 20231018 | 132800 | 80110325100 | 25750 | 25850 | 26000 | 25750 | 5215 |
| 306 | 20231018 | 132700 | 79975353500 | 25900 | 26000 | 26000 | 25700 | 7516 |
| 307 | 20231018 | 132600 | 79781077150 | 26000 | 26000 | 26150 | 25900 | 5278 |
| 308 | 20231018 | 132500 | 79643788900 | 26000 | 26050 | 26050 | 25850 | 9675 |
| 309 | 20231018 | 132400 | 79392602600 | 26100 | 26250 | 26250 | 25950 | 14782 |
| 310 | 20231018 | 132300 | 79006468500 | 26250 | 25850 | 26350 | 25850 | 40051 |
| 311 | 20231018 | 132200 | 77959231500 | 25900 | 25700 | 25950 | 25650 | 5883 |
| 312 | 20231018 | 132100 | 77807297600 | 25650 | 25650 | 25850 | 25550 | 5908 |
| 313 | 20231018 | 132000 | 77655114350 | 25600 | 25750 | 25750 | 25550 | 3224 |
| 314 | 20231018 | 131900 | 77572373700 | 25750 | 25800 | 25800 | 25550 | 3853 |
| 315 | 20231018 | 131800 | 77473445750 | 25850 | 25500 | 25850 | 25500 | 4634 |
| 316 | 20231018 | 131700 | 77354266250 | 25500 | 25650 | 25700 | 25500 | 4699 |
| 317 | 20231018 | 131600 | 77234097900 | 25650 | 25650 | 25750 | 25500 | 4143 |
| 318 | 20231018 | 131500 | 77128066950 | 25600 | 25800 | 25850 | 25550 | 5638 |
| 319 | 20231018 | 131400 | 76983241250 | 25800 | 25650 | 25900 | 25600 | 7491 |
| 320 | 20231018 | 131300 | 76790040900 | 25650 | 25600 | 25650 | 25550 | 3082 |
| 321 | 20231018 | 131200 | 76711080150 | 25600 | 25700 | 25750 | 25500 | 8049 |
| 322 | 20231018 | 131100 | 76504860150 | 25700 | 25800 | 25800 | 25500 | 10462 |
| 323 | 20231018 | 131000 | 76236476700 | 25750 | 25850 | 25900 | 25700 | 6894 |
| 324 | 20231018 | 130900 | 76058724250 | 25800 | 25900 | 26050 | 25750 | 14841 |
| 325 | 20231018 | 130800 | 75674133950 | 25950 | 25900 | 25950 | 25700 | 19074 |
| 326 | 20231018 | 130700 | 75180860200 | 25900 | 25500 | 26000 | 25450 | 38733 |
| 327 | 20231018 | 130600 | 74182558850 | 25450 | 25400 | 25500 | 25150 | 6116 |
| 328 | 20231018 | 130500 | 74027249750 | 25400 | 25050 | 25400 | 25000 | 10141 |
| 329 | 20231018 | 130400 | 73772523600 | 25050 | 25050 | 25100 | 24900 | 4992 |
| 330 | 20231018 | 130300 | 73647729100 | 25050 | 25050 | 25100 | 25000 | 3829 |
| 331 | 20231018 | 130200 | 73551882050 | 25050 | 25250 | 25250 | 25050 | 2756 |
| 332 | 20231018 | 130100 | 73482665500 | 25250 | 25150 | 25300 | 25150 | 1410 |
| 333 | 20231018 | 130000 | 73447094700 | 25200 | 25300 | 25300 | 25150 | 5609 |
| 334 | 20231018 | 125900 | 73305801850 | 25300 | 25300 | 25350 | 25300 | 1423 |
| 335 | 20231018 | 125800 | 73269799800 | 25300 | 25350 | 25400 | 25300 | 872 |
| 336 | 20231018 | 125700 | 73247717650 | 25350 | 25350 | 25400 | 25300 | 1239 |
| 337 | 20231018 | 125600 | 73216318150 | 25300 | 25400 | 25450 | 25300 | 4008 |
| 338 | 20231018 | 125500 | 73114675150 | 25400 | 25500 | 25550 | 25400 | 7604 |
| 339 | 20231018 | 125400 | 72920895850 | 25500 | 25350 | 25500 | 25350 | 3753 |
| 340 | 20231018 | 125300 | 72825398650 | 25350 | 25350 | 25400 | 25250 | 2121 |
| 341 | 20231018 | 125200 | 72771698100 | 25250 | 25350 | 25350 | 25250 | 2902 |
| 342 | 20231018 | 125100 | 72698257350 | 25350 | 25350 | 25450 | 25250 | 6750 |
| 343 | 20231018 | 125000 | 72527154750 | 25350 | 25400 | 25500 | 25200 | 6379 |
| 344 | 20231018 | 124900 | 72365267350 | 25500 | 25050 | 25500 | 25050 | 7384 |
| 345 | 20231018 | 124800 | 72178294750 | 25050 | 25100 | 25150 | 25050 | 2780 |
| 346 | 20231018 | 124700 | 72108534250 | 25100 | 24950 | 25100 | 24900 | 2487 |
| 347 | 20231018 | 124600 | 72046332750 | 24950 | 25100 | 25150 | 24900 | 4858 |
| 348 | 20231018 | 124500 | 71924651300 | 25100 | 25000 | 25150 | 25000 | 6536 |
| 349 | 20231018 | 124400 | 71760957350 | 24950 | 24800 | 25000 | 24750 | 4236 |
| 350 | 20231018 | 124300 | 71655510750 | 24750 | 24850 | 24900 | 24750 | 1338 |
| 351 | 20231018 | 124200 | 71622308700 | 24850 | 24650 | 24850 | 24600 | 2335 |
| 352 | 20231018 | 124100 | 71564516150 | 24650 | 24850 | 24850 | 24650 | 3309 |
| 353 | 20231018 | 124000 | 71482775500 | 24750 | 24550 | 24850 | 24500 | 2779 |
| 354 | 20231018 | 123900 | 71414244150 | 24550 | 24750 | 24800 | 24500 | 3425 |
| 355 | 20231018 | 123800 | 71329889900 | 24800 | 24650 | 24900 | 24650 | 4976 |
| 356 | 20231018 | 123700 | 71206506350 | 24600 | 24450 | 24900 | 24450 | 12190 |
| 357 | 20231018 | 123600 | 70905668750 | 24450 | 24700 | 24750 | 24400 | 16243 |
| 358 | 20231018 | 123500 | 70507642700 | 24650 | 24700 | 24800 | 24600 | 9303 |
| 359 | 20231018 | 123400 | 70278151650 | 24650 | 24900 | 24900 | 24650 | 7840 |
| 360 | 20231018 | 123300 | 70083963300 | 24900 | 24900 | 25050 | 24800 | 3355 |
| 361 | 20231018 | 123200 | 70000270600 | 24850 | 25000 | 25100 | 24800 | 5560 |
| 362 | 20231018 | 123100 | 69861138450 | 24900 | 24950 | 25000 | 24800 | 5809 |
| 363 | 20231018 | 123000 | 69716441550 | 24850 | 24900 | 24900 | 24750 | 4708 |
| 364 | 20231018 | 122900 | 69599556150 | 24850 | 24800 | 25000 | 24650 | 13604 |
| 365 | 20231018 | 122800 | 69262317450 | 24800 | 25250 | 25250 | 24800 | 15383 |
| 366 | 20231018 | 122700 | 68878220550 | 25200 | 25100 | 25500 | 25100 | 3678 |
| 367 | 20231018 | 122600 | 68785207650 | 25100 | 25250 | 25300 | 25000 | 6297 |
| 368 | 20231018 | 122500 | 68627012750 | 25300 | 25150 | 25450 | 25100 | 4460 |
| 369 | 20231018 | 122400 | 68514293650 | 25100 | 25150 | 25200 | 25050 | 4083 |
| 370 | 20231018 | 122300 | 68411689500 | 25150 | 25300 | 25300 | 25150 | 2252 |
| 371 | 20231018 | 122200 | 68354982950 | 25300 | 25300 | 25450 | 25250 | 6853 |
| 372 | 20231018 | 122100 | 68181441800 | 25300 | 25200 | 25300 | 25100 | 4598 |
| 373 | 20231018 | 122000 | 68065669750 | 25200 | 25450 | 25550 | 25200 | 12556 |
| 374 | 20231018 | 121900 | 67746174950 | 25400 | 25300 | 25450 | 25250 | 9009 |
| 375 | 20231018 | 121800 | 67517964500 | 25250 | 25050 | 25250 | 24900 | 17459 |
| 376 | 20231018 | 121700 | 67080758450 | 25100 | 25150 | 25400 | 25050 | 10475 |
| 377 | 20231018 | 121600 | 66816686950 | 25150 | 25450 | 25600 | 25150 | 16399 |
| 378 | 20231018 | 121500 | 66401236900 | 25450 | 26000 | 26000 | 25300 | 17444 |
| 379 | 20231018 | 121400 | 65954609900 | 25950 | 26000 | 26100 | 25950 | 12667 |
| 380 | 20231018 | 121300 | 65625021000 | 26000 | 25750 | 26000 | 25700 | 5388 |
| 381 | 20231018 | 121200 | 65485401200 | 25700 | 25950 | 26000 | 25650 | 9655 |
| 382 | 20231018 | 121100 | 65236227100 | 25900 | 25750 | 26000 | 25700 | 12374 |
| 383 | 20231018 | 121000 | 64916302400 | 25700 | 25750 | 25850 | 25650 | 5090 |
| 384 | 20231018 | 120900 | 64785394550 | 25750 | 25900 | 26000 | 25700 | 9379 |
| 385 | 20231018 | 120800 | 64542910500 | 25950 | 25800 | 26100 | 25750 | 21960 |
| 386 | 20231018 | 120700 | 63972973800 | 25800 | 25700 | 26000 | 25700 | 20371 |
| 387 | 20231018 | 120600 | 63445907200 | 25750 | 25650 | 25750 | 25550 | 6062 |
| 388 | 20231018 | 120500 | 63290346100 | 25650 | 25400 | 25700 | 25400 | 6045 |
| 389 | 20231018 | 120400 | 63135702450 | 25450 | 25350 | 25450 | 25250 | 2960 |
| 390 | 20231018 | 120300 | 63060695200 | 25350 | 25250 | 25450 | 25100 | 3917 |
| 391 | 20231018 | 120200 | 62961653850 | 25300 | 25300 | 25400 | 25250 | 4404 |
| 392 | 20231018 | 120100 | 62850221900 | 25300 | 25250 | 25450 | 25250 | 4452 |
| 393 | 20231018 | 120000 | 62737345450 | 25250 | 25500 | 25600 | 25050 | 13566 |
| 394 | 20231018 | 115900 | 62394862200 | 25450 | 25700 | 25750 | 25300 | 6563 |
| 395 | 20231018 | 115800 | 62227761100 | 25750 | 25750 | 25900 | 25700 | 9784 |
| 396 | 20231018 | 115700 | 61975418950 | 25750 | 25750 | 25800 | 25600 | 8340 |
| 397 | 20231018 | 115600 | 61760879800 | 25750 | 25750 | 25750 | 25600 | 8066 |
| 398 | 20231018 | 115500 | 61553727900 | 25750 | 25600 | 25750 | 25500 | 8580 |
| 399 | 20231018 | 115400 | 61333824700 | 25650 | 25450 | 25650 | 25400 | 20563 |
| 400 | 20231018 | 115300 | 60808658850 | 25450 | 25350 | 25450 | 25250 | 5668 |
| 401 | 20231018 | 115200 | 60664845300 | 25300 | 25200 | 25350 | 25150 | 11709 |
| 402 | 20231018 | 115100 | 60369530550 | 25200 | 25250 | 25450 | 25200 | 18930 |
| 403 | 20231018 | 115000 | 59890581750 | 25250 | 25450 | 25600 | 25050 | 34175 |
| 404 | 20231018 | 114900 | 59026510450 | 25400 | 25850 | 25900 | 25400 | 25456 |
| 405 | 20231018 | 114800 | 58372104450 | 25850 | 26000 | 26050 | 25850 | 6204 |
| 406 | 20231018 | 114700 | 58210772300 | 25950 | 25950 | 26000 | 25850 | 6869 |
| 407 | 20231018 | 114600 | 58032724200 | 26000 | 25700 | 26000 | 25700 | 13903 |
| 408 | 20231018 | 114500 | 57673076550 | 25700 | 26000 | 26050 | 25600 | 23224 |
| 409 | 20231018 | 114400 | 57073989350 | 26050 | 26050 | 26150 | 25950 | 10399 |
| 410 | 20231018 | 114300 | 56803480850 | 26000 | 26400 | 26400 | 25900 | 25968 |
| 411 | 20231018 | 114200 | 56127487900 | 26400 | 26250 | 26400 | 26250 | 3975 |
| 412 | 20231018 | 114100 | 56022885300 | 26250 | 26350 | 26500 | 26200 | 6618 |
| 413 | 20231018 | 114000 | 55848533650 | 26300 | 26450 | 26500 | 26200 | 7266 |
| 414 | 20231018 | 113900 | 55657329150 | 26450 | 26650 | 26700 | 26400 | 6680 |
| 415 | 20231018 | 113800 | 55479990150 | 26700 | 26550 | 26700 | 26400 | 8222 |
| 416 | 20231018 | 113700 | 55261500600 | 26550 | 26400 | 26700 | 26300 | 12085 |
| 417 | 20231018 | 113600 | 54940687500 | 26350 | 26400 | 26500 | 26200 | 12205 |
| 418 | 20231018 | 113500 | 54619579250 | 26400 | 26550 | 26550 | 26200 | 14159 |
| 419 | 20231018 | 113400 | 54246321000 | 26550 | 26600 | 26650 | 26450 | 15613 |
| 420 | 20231018 | 113300 | 53831984700 | 26600 | 26650 | 26700 | 26450 | 9736 |
| 421 | 20231018 | 113200 | 53573540400 | 26700 | 26550 | 26850 | 26450 | 12537 |
| 422 | 20231018 | 113100 | 53239958950 | 26500 | 26650 | 26950 | 26500 | 26140 |
| 423 | 20231018 | 113000 | 52540847750 | 26550 | 26200 | 26650 | 26200 | 27645 |
| 424 | 20231018 | 112900 | 51808633100 | 26250 | 26950 | 27000 | 26000 | 51232 |
| 425 | 20231018 | 112800 | 50452070950 | 26950 | 26700 | 27150 | 26700 | 26829 |
| 426 | 20231018 | 112700 | 49728791500 | 26700 | 27050 | 27050 | 26700 | 18566 |
| 427 | 20231018 | 112600 | 49229574050 | 27000 | 26850 | 27100 | 26800 | 68102 |
| 428 | 20231018 | 112500 | 47393774100 | 26850 | 26650 | 26850 | 26400 | 23969 |
| 429 | 20231018 | 112400 | 46754966400 | 26650 | 26500 | 26750 | 26400 | 12888 |
| 430 | 20231018 | 112300 | 46412774600 | 26500 | 26650 | 26900 | 26300 | 37654 |
| 431 | 20231018 | 112200 | 45408103950 | 26700 | 26350 | 27000 | 26200 | 58714 |
| 432 | 20231018 | 112100 | 43836947000 | 26300 | 26200 | 26300 | 26000 | 13345 |
| 433 | 20231018 | 112000 | 43487670050 | 26200 | 25950 | 26250 | 25900 | 15894 |
| 434 | 20231018 | 111900 | 43073714200 | 25950 | 26300 | 26500 | 25900 | 29158 |
| 435 | 20231018 | 111800 | 42312874550 | 26300 | 26450 | 26700 | 26200 | 18104 |
| 436 | 20231018 | 111700 | 41834636400 | 26400 | 26700 | 26750 | 26350 | 16641 |
| 437 | 20231018 | 111600 | 41394148000 | 26650 | 26250 | 26750 | 26250 | 46315 |
| 438 | 20231018 | 111500 | 40163121400 | 26300 | 26350 | 26500 | 26150 | 29028 |
| 439 | 20231018 | 111400 | 39400000400 | 26400 | 26200 | 26700 | 26150 | 35304 |
| 440 | 20231018 | 111300 | 38466151800 | 26200 | 26200 | 26600 | 26050 | 42693 |
| 441 | 20231018 | 111200 | 37340523450 | 26200 | 25700 | 26650 | 25650 | 80819 |
| 442 | 20231018 | 111100 | 35210814200 | 25750 | 25600 | 26200 | 25400 | 53909 |
| 443 | 20231018 | 111000 | 33811588050 | 25700 | 25000 | 25950 | 25000 | 56877 |
| 444 | 20231018 | 110900 | 32353336550 | 24950 | 25300 | 25300 | 24950 | 17130 |
| 445 | 20231018 | 110800 | 31923169450 | 25300 | 25000 | 25450 | 25000 | 26124 |
| 446 | 20231018 | 110700 | 31262479800 | 25000 | 24850 | 25250 | 24700 | 28415 |
| 447 | 20231018 | 110600 | 30551605200 | 24850 | 25000 | 25300 | 24800 | 32865 |
| 448 | 20231018 | 110500 | 29729428050 | 25050 | 25650 | 25750 | 24900 | 60364 |
| 449 | 20231018 | 110400 | 28210818050 | 25650 | 26000 | 26000 | 25400 | 25529 |
| 450 | 20231018 | 110300 | 27556548450 | 26000 | 25800 | 26000 | 25450 | 46242 |
| 451 | 20231018 | 110200 | 26366520400 | 25850 | 26050 | 26050 | 25800 | 22800 |
| 452 | 20231018 | 110100 | 25776024150 | 26000 | 26200 | 26650 | 25700 | 60128 |
| 453 | 20231018 | 110000 | 24202155550 | 26200 | 25700 | 26550 | 25600 | 75524 |
| 454 | 20231018 | 105900 | 22221644000 | 25750 | 26700 | 26800 | 25500 | 99678 |
| 455 | 20231018 | 105800 | 19639967350 | 26750 | 25450 | 26850 | 25300 | 123846 |
| 456 | 20231018 | 105700 | 16444272800 | 25450 | 24750 | 25450 | 24650 | 91850 |
| 457 | 20231018 | 105600 | 14134777500 | 24800 | 24750 | 24950 | 24650 | 42146 |
| 458 | 20231018 | 105500 | 13089959250 | 25150 | 25150 | 25150 | 25150 | 0 |
| 459 | 20231018 | 105400 | 13089959250 | 25150 | 24750 | 25150 | 24700 | 38348 |
| 460 | 20231018 | 105300 | 12131927650 | 24750 | 24400 | 25000 | 24300 | 110089 |
| 461 | 20231018 | 105200 | 9409988750 | 24400 | 23600 | 24400 | 23600 | 50821 |
| 462 | 20231018 | 105100 | 8194551550 | 23650 | 23600 | 24350 | 23350 | 74767 |
| 463 | 20231018 | 105000 | 6412125450 | 23350 | 22550 | 23900 | 22500 | 40679 |
| 464 | 20231018 | 104900 | 5465625650 | 22550 | 22400 | 22600 | 22400 | 4047 |
| 465 | 20231018 | 104800 | 5374554700 | 22350 | 22350 | 22450 | 22350 | 2287 |
| 466 | 20231018 | 104700 | 5323351650 | 22400 | 22400 | 22600 | 22300 | 1492 |
| 467 | 20231018 | 104600 | 5289824600 | 22550 | 22200 | 22700 | 22200 | 11286 |
| 468 | 20231018 | 104500 | 5036723400 | 22150 | 22150 | 22150 | 22150 | 427 |
| 469 | 20231018 | 104400 | 5027265350 | 22200 | 22200 | 22200 | 22150 | 709 |
| 470 | 20231018 | 104300 | 5011555450 | 22100 | 22100 | 22100 | 22100 | 10 |
| 471 | 20231018 | 104200 | 5011334450 | 22100 | 22100 | 22200 | 22050 | 584 |
| 472 | 20231018 | 104100 | 4998419150 | 22100 | 22250 | 22250 | 22050 | 2180 |
| 473 | 20231018 | 104000 | 4950275100 | 22200 | 22000 | 22200 | 22000 | 1152 |
| 474 | 20231018 | 103900 | 4924759750 | 22000 | 22150 | 22150 | 22000 | 1803 |
| 475 | 20231018 | 103800 | 4884980450 | 22150 | 22150 | 22200 | 22150 | 791 |
| 476 | 20231018 | 103700 | 4867445200 | 22200 | 22200 | 22200 | 22150 | 102 |
| 477 | 20231018 | 103600 | 4865183300 | 22200 | 22200 | 22200 | 22150 | 71 |
| 478 | 20231018 | 103500 | 4863607650 | 22150 | 22150 | 22200 | 22150 | 210 |
| 479 | 20231018 | 103400 | 4858956100 | 22150 | 22000 | 22150 | 22000 | 1647 |
| 480 | 20231018 | 103300 | 4822584500 | 22050 | 22000 | 22050 | 21950 | 1843 |
| 481 | 20231018 | 103200 | 4782080550 | 22000 | 22100 | 22100 | 21950 | 1173 |
| 482 | 20231018 | 103100 | 4756282300 | 22000 | 22150 | 22150 | 22000 | 207 |
| 483 | 20231018 | 103000 | 4751708450 | 22100 | 22150 | 22150 | 22100 | 113 |
| 484 | 20231018 | 102900 | 4749210650 | 22050 | 22050 | 22050 | 22050 | 355 |
| 485 | 20231018 | 102800 | 4741382900 | 22100 | 22050 | 22100 | 22000 | 403 |
| 486 | 20231018 | 102700 | 4732500500 | 22050 | 22150 | 22200 | 22050 | 577 |
| 487 | 20231018 | 102600 | 4719723150 | 22150 | 22250 | 22250 | 22150 | 1662 |
| 488 | 20231018 | 102500 | 4682830550 | 22250 | 22300 | 22300 | 22200 | 757 |
| 489 | 20231018 | 102400 | 4665989200 | 22300 | 22100 | 22300 | 22100 | 5506 |
| 490 | 20231018 | 102300 | 4543859000 | 22100 | 22150 | 22200 | 22050 | 2251 |
| 491 | 20231018 | 102200 | 4494091650 | 22200 | 22150 | 22200 | 22150 | 324 |
| 492 | 20231018 | 102100 | 4486910700 | 22150 | 22150 | 22200 | 22100 | 2990 |
| 493 | 20231018 | 102000 | 4420603400 | 22150 | 22050 | 22200 | 22050 | 3150 |
| 494 | 20231018 | 101900 | 4350927100 | 22100 | 22050 | 22100 | 22050 | 772 |
| 495 | 20231018 | 101800 | 4333872800 | 22050 | 22050 | 22100 | 22050 | 277 |
| 496 | 20231018 | 101700 | 4327752000 | 22100 | 21950 | 22100 | 21950 | 1450 |
| 497 | 20231018 | 101600 | 4295804300 | 21950 | 21950 | 22000 | 21900 | 2865 |
| 498 | 20231018 | 101500 | 4232891600 | 21950 | 21850 | 21950 | 21850 | 230 |
| 499 | 20231018 | 101400 | 4227845800 | 21850 | 21850 | 21850 | 21850 | 134 |
| 500 | 20231018 | 101300 | 4224917900 | 21850 | 21900 | 21900 | 21850 | 284 |
| 501 | 20231018 | 101200 | 4218712450 | 21900 | 21900 | 21900 | 21900 | 153 |
| 502 | 20231018 | 101100 | 4215361750 | 21900 | 21900 | 22000 | 21850 | 962 |
| 503 | 20231018 | 101000 | 4194258750 | 21900 | 21800 | 21900 | 21800 | 602 |
| 504 | 20231018 | 100900 | 4181127400 | 21800 | 21800 | 21800 | 21800 | 222 |
| 505 | 20231018 | 100800 | 4176287800 | 21800 | 21900 | 21900 | 21800 | 442 |
| 506 | 20231018 | 100700 | 4166641300 | 21950 | 21650 | 21950 | 21650 | 1371 |
| 507 | 20231018 | 100600 | 4136832900 | 21650 | 21700 | 21750 | 21650 | 838 |
| 508 | 20231018 | 100500 | 4118654900 | 21800 | 22000 | 22000 | 21600 | 3240 |
| 509 | 20231018 | 100400 | 4048061650 | 22000 | 22000 | 22200 | 21900 | 1302 |
| 510 | 20231018 | 100300 | 4019449350 | 22200 | 22050 | 22200 | 22050 | 2746 |
| 511 | 20231018 | 100200 | 3958761050 | 22050 | 21800 | 22050 | 21800 | 2941 |
| 512 | 20231018 | 100100 | 3894217750 | 21800 | 21800 | 21850 | 21800 | 822 |
| 513 | 20231018 | 100000 | 3876294200 | 21850 | 21800 | 21900 | 21750 | 330 |
| 514 | 20231018 | 095900 | 3869096350 | 21800 | 21650 | 21800 | 21650 | 863 |
| 515 | 20231018 | 095800 | 3850341350 | 21650 | 21600 | 21750 | 21600 | 485 |
| 516 | 20231018 | 095700 | 3839843950 | 21600 | 21750 | 21750 | 21600 | 783 |
| 517 | 20231018 | 095600 | 3822865950 | 21750 | 21750 | 21750 | 21700 | 773 |
| 518 | 20231018 | 095500 | 3806065150 | 21750 | 21800 | 21800 | 21750 | 503 |
| 519 | 20231018 | 095400 | 3795111150 | 21850 | 21900 | 21950 | 21850 | 1586 |
| 520 | 20231018 | 095300 | 3760397850 | 21900 | 21750 | 21900 | 21750 | 1861 |
| 521 | 20231018 | 095200 | 3719796900 | 21750 | 21800 | 21800 | 21750 | 496 |
| 522 | 20231018 | 095100 | 3708985250 | 21850 | 21850 | 21900 | 21800 | 1078 |
| 523 | 20231018 | 095000 | 3685426750 | 21900 | 21900 | 21950 | 21800 | 1981 |
| 524 | 20231018 | 094900 | 3642072050 | 21900 | 21700 | 21950 | 21700 | 2462 |
| 525 | 20231018 | 094800 | 3588427750 | 21550 | 21650 | 21750 | 21550 | 976 |
| 526 | 20231018 | 094700 | 3567246550 | 21500 | 21500 | 21700 | 21450 | 1880 |
| 527 | 20231018 | 094600 | 3526596100 | 21400 | 21450 | 21500 | 21350 | 447 |
| 528 | 20231018 | 094500 | 3517016450 | 21450 | 21300 | 21500 | 21300 | 704 |
| 529 | 20231018 | 094400 | 3501936650 | 21350 | 21350 | 21400 | 21350 | 957 |
| 530 | 20231018 | 094300 | 3481503700 | 21350 | 21300 | 21350 | 21250 | 837 |
| 531 | 20231018 | 094200 | 3463649200 | 21300 | 21300 | 21350 | 21250 | 720 |
| 532 | 20231018 | 094100 | 3448306550 | 21300 | 21300 | 21350 | 21250 | 960 |
| 533 | 20231018 | 094000 | 3427863400 | 21300 | 21300 | 21300 | 21200 | 948 |
| 534 | 20231018 | 093900 | 3407726950 | 21300 | 21200 | 21350 | 21150 | 3823 |
| 535 | 20231018 | 093800 | 3326592400 | 21200 | 21250 | 21250 | 21150 | 2451 |
| 536 | 20231018 | 093700 | 3274670600 | 21300 | 21300 | 21350 | 21200 | 5053 |
| 537 | 20231018 | 093600 | 3167221350 | 21350 | 21350 | 21400 | 21300 | 975 |
| 538 | 20231018 | 093500 | 3146404650 | 21350 | 21350 | 21450 | 21350 | 1051 |
| 539 | 20231018 | 093400 | 3123945750 | 21350 | 21350 | 21450 | 21350 | 1098 |
| 540 | 20231018 | 093300 | 3100476500 | 21500 | 21450 | 21500 | 21300 | 2175 |
| 541 | 20231018 | 093200 | 3054039300 | 21450 | 21450 | 21500 | 21450 | 414 |
| 542 | 20231018 | 093100 | 3045140550 | 21450 | 21400 | 21500 | 21350 | 1493 |
| 543 | 20231018 | 093000 | 3013156250 | 21400 | 21450 | 21500 | 21350 | 867 |
| 544 | 20231018 | 092900 | 2994590300 | 21500 | 21550 | 21600 | 21500 | 886 |
| 545 | 20231018 | 092800 | 2975497000 | 21500 | 21500 | 21550 | 21300 | 6898 |
| 546 | 20231018 | 092700 | 2827744000 | 21500 | 21500 | 21550 | 21500 | 454 |
| 547 | 20231018 | 092600 | 2817976650 | 21500 | 21550 | 21650 | 21500 | 478 |
| 548 | 20231018 | 092500 | 2807668500 | 21550 | 21500 | 21550 | 21500 | 740 |
| 549 | 20231018 | 092400 | 2791746850 | 21500 | 21600 | 21600 | 21500 | 2990 |
| 550 | 20231018 | 092300 | 2727332750 | 21550 | 21600 | 21600 | 21550 | 1287 |
| 551 | 20231018 | 092200 | 2699573600 | 21550 | 21550 | 21600 | 21500 | 2657 |
| 552 | 20231018 | 092100 | 2642314900 | 21550 | 21600 | 21600 | 21500 | 1108 |
| 553 | 20231018 | 092000 | 2618422550 | 21650 | 21700 | 21750 | 21650 | 752 |
| 554 | 20231018 | 091900 | 2602121450 | 21700 | 21650 | 21700 | 21500 | 3038 |
| 555 | 20231018 | 091800 | 2536442900 | 21600 | 21850 | 21850 | 21600 | 2153 |
| 556 | 20231018 | 091700 | 2489626750 | 21850 | 21850 | 21950 | 21850 | 1448 |
| 557 | 20231018 | 091600 | 2457940000 | 21850 | 21950 | 21950 | 21800 | 499 |
| 558 | 20231018 | 091500 | 2446996500 | 21950 | 21900 | 21950 | 21700 | 2103 |
| 559 | 20231018 | 091400 | 2401032750 | 21900 | 21900 | 22000 | 21850 | 3422 |
| 560 | 20231018 | 091300 | 2325948300 | 21850 | 21750 | 21900 | 21750 | 1656 |
| 561 | 20231018 | 091200 | 2289839300 | 21700 | 21750 | 21800 | 21700 | 2147 |
| 562 | 20231018 | 091100 | 2243114750 | 21800 | 21600 | 21900 | 21500 | 2634 |
| 563 | 20231018 | 091000 | 2185914300 | 21500 | 21550 | 21650 | 21400 | 3466 |
| 564 | 20231018 | 090900 | 2111448400 | 21500 | 21700 | 21750 | 21500 | 3693 |
| 565 | 20231018 | 090800 | 2031783900 | 21750 | 21750 | 21900 | 21600 | 4192 |
| 566 | 20231018 | 090700 | 1940706500 | 21750 | 22000 | 22000 | 21750 | 3078 |
| 567 | 20231018 | 090600 | 1873423950 | 22000 | 22150 | 22200 | 21900 | 5269 |
| 568 | 20231018 | 090500 | 1757525500 | 22150 | 22000 | 22200 | 21900 | 3486 |
| 569 | 20231018 | 090400 | 1680792050 | 22000 | 22200 | 22200 | 21800 | 7208 |
| 570 | 20231018 | 090300 | 1522065550 | 22200 | 22200 | 22350 | 22100 | 2939 |
| 571 | 20231018 | 090200 | 1456779900 | 22200 | 22100 | 22350 | 21700 | 16864 |
| 572 | 20231018 | 090100 | 1085853600 | 22150 | 22400 | 22450 | 22150 | 8757 |
| 573 | 20231018 | 090000 | 890071500 | 22400 | 22900 | 23050 | 22250 | 38134 |