33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 3 | 20231019 | 191100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20231019 | 191000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20231019 | 190900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20231019 | 190800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20231019 | 190700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20231019 | 190600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20231019 | 190500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20231019 | 190400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20231019 | 190300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20231019 | 190200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20231019 | 190100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20231019 | 190000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20231019 | 185900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20231019 | 185800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20231019 | 185700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20231019 | 185600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20231019 | 185500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20231019 | 185400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20231019 | 185300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20231019 | 185200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20231019 | 185100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20231019 | 185000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20231019 | 184900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20231019 | 184800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20231019 | 184700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20231019 | 184600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20231019 | 184500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20231019 | 184400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20231019 | 184300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20231019 | 184200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 33 | 20231019 | 184100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20231019 | 184000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20231019 | 183900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20231019 | 183800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20231019 | 183700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20231019 | 183600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20231019 | 183500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20231019 | 183400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20231019 | 183300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20231019 | 183200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20231019 | 183100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20231019 | 183000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20231019 | 182900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20231019 | 182800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20231019 | 182700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20231019 | 182600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20231019 | 182500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20231019 | 182400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20231019 | 182300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20231019 | 182200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20231019 | 182100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20231019 | 182000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20231019 | 181900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20231019 | 181800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20231019 | 181700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20231019 | 181600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20231019 | 181500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20231019 | 181400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20231019 | 181300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20231019 | 181200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 63 | 20231019 | 181100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20231019 | 181000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20231019 | 180900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20231019 | 180800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20231019 | 180700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20231019 | 180600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20231019 | 180500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20231019 | 180400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20231019 | 180300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20231019 | 180200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20231019 | 180100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20231019 | 180000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20231019 | 175900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20231019 | 175800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20231019 | 175700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20231019 | 175600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20231019 | 175500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20231019 | 175400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20231019 | 175300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20231019 | 175200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20231019 | 175100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20231019 | 175000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20231019 | 174900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20231019 | 174800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20231019 | 174700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20231019 | 174600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20231019 | 174500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20231019 | 174400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20231019 | 174300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20231019 | 174200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 93 | 20231019 | 174100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20231019 | 174000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20231019 | 173900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20231019 | 173800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20231019 | 173700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20231019 | 173600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20231019 | 173500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20231019 | 173400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20231019 | 173300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20231019 | 173200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20231019 | 173100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20231019 | 173000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20231019 | 172900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20231019 | 172800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20231019 | 172700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20231019 | 172600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20231019 | 172500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20231019 | 172400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20231019 | 172300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20231019 | 172200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20231019 | 172100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20231019 | 172000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20231019 | 171900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20231019 | 171800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20231019 | 171700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20231019 | 171600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20231019 | 171500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20231019 | 171400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20231019 | 171300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20231019 | 171200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 123 | 20231019 | 171100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20231019 | 171000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20231019 | 170900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20231019 | 170800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20231019 | 170700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20231019 | 170600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20231019 | 170500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20231019 | 170400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20231019 | 170300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20231019 | 170200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20231019 | 170100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20231019 | 170000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20231019 | 165900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20231019 | 165800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20231019 | 165700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20231019 | 165600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20231019 | 165500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20231019 | 165400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20231019 | 165300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20231019 | 165200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20231019 | 165100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20231019 | 165000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20231019 | 164900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20231019 | 164800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20231019 | 164700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20231019 | 164600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20231019 | 164500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20231019 | 164400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20231019 | 164300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20231019 | 164200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 153 | 20231019 | 164100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20231019 | 164000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20231019 | 163900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20231019 | 163800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20231019 | 163700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20231019 | 163600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20231019 | 163500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20231019 | 163400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20231019 | 163300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20231019 | 163200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20231019 | 163100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20231019 | 163000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20231019 | 162900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20231019 | 162800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20231019 | 162700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20231019 | 162600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20231019 | 162500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20231019 | 162400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20231019 | 162300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20231019 | 162200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20231019 | 162100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20231019 | 162000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20231019 | 161900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20231019 | 161800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20231019 | 161700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20231019 | 161600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20231019 | 161500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20231019 | 161400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20231019 | 161300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20231019 | 161200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 183 | 20231019 | 161100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20231019 | 161000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20231019 | 160900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20231019 | 160800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20231019 | 160700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20231019 | 160600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20231019 | 160500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20231019 | 160400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20231019 | 160300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20231019 | 160200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20231019 | 160100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20231019 | 160000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20231019 | 155900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20231019 | 155800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20231019 | 155700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20231019 | 155600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20231019 | 155500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20231019 | 155400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20231019 | 155300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20231019 | 155200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20231019 | 155100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20231019 | 155000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20231019 | 154900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20231019 | 154800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20231019 | 154700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20231019 | 154600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20231019 | 154500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20231019 | 154400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20231019 | 154300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20231019 | 154200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 213 | 20231019 | 154100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20231019 | 154000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20231019 | 153900 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20231019 | 153800 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20231019 | 153700 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20231019 | 153600 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20231019 | 153500 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20231019 | 153400 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20231019 | 153300 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20231019 | 153200 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20231019 | 153100 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20231019 | 153000 | 18479504100 | 27650 | 27650 | 27650 | 27650 | 15514 |
| 225 | 20231019 | 152900 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231019 | 152800 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231019 | 152700 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231019 | 152600 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231019 | 152500 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231019 | 152400 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231019 | 152300 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231019 | 152200 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231019 | 152100 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231019 | 152000 | 18050542000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231019 | 151900 | 18050542000 | 27600 | 27600 | 27600 | 27550 | 1455 |
| 236 | 20231019 | 151800 | 18010410700 | 27600 | 27600 | 27650 | 27550 | 2059 |
| 237 | 20231019 | 151700 | 17953573450 | 27600 | 27550 | 27600 | 27550 | 906 |
| 238 | 20231019 | 151600 | 17928591300 | 27600 | 27550 | 27650 | 27500 | 1512 |
| 239 | 20231019 | 151500 | 17886896300 | 27550 | 27500 | 27550 | 27500 | 3530 |
| 240 | 20231019 | 151400 | 17789796200 | 27550 | 27550 | 27600 | 27500 | 2951 |
| 241 | 20231019 | 151300 | 17708499950 | 27550 | 27650 | 27700 | 27550 | 5917 |
| 242 | 20231019 | 151200 | 17545274100 | 27650 | 27750 | 27750 | 27650 | 3991 |
| 243 | 20231019 | 151100 | 17434726150 | 27700 | 27750 | 27800 | 27700 | 932 |
| 244 | 20231019 | 151000 | 17408882600 | 27750 | 27750 | 27850 | 27700 | 1302 |
| 245 | 20231019 | 150900 | 17372704750 | 27700 | 27700 | 27800 | 27650 | 4120 |
| 246 | 20231019 | 150800 | 17258368850 | 27700 | 27700 | 27750 | 27700 | 1346 |
| 247 | 20231019 | 150700 | 17221045600 | 27700 | 27650 | 27750 | 27650 | 994 |
| 248 | 20231019 | 150600 | 17193535550 | 27600 | 27650 | 27700 | 27600 | 1298 |
| 249 | 20231019 | 150500 | 17157643100 | 27650 | 27700 | 27750 | 27650 | 1480 |
| 250 | 20231019 | 150400 | 17116686000 | 27700 | 27750 | 27750 | 27650 | 983 |
| 251 | 20231019 | 150300 | 17089451600 | 27750 | 27650 | 27800 | 27650 | 1096 |
| 252 | 20231019 | 150200 | 17059117600 | 27650 | 27700 | 27750 | 27600 | 2415 |
| 253 | 20231019 | 150100 | 16992232450 | 27700 | 27750 | 27800 | 27700 | 1426 |
| 254 | 20231019 | 150000 | 16952684100 | 27700 | 27700 | 27750 | 27650 | 611 |
| 255 | 20231019 | 145900 | 16935774650 | 27700 | 27750 | 27850 | 27650 | 1966 |
| 256 | 20231019 | 145800 | 16881309600 | 27750 | 27800 | 27850 | 27700 | 783 |
| 257 | 20231019 | 145700 | 16859577000 | 27800 | 27700 | 27800 | 27700 | 1139 |
| 258 | 20231019 | 145600 | 16827998900 | 27700 | 27750 | 27800 | 27700 | 2822 |
| 259 | 20231019 | 145500 | 16749777600 | 27750 | 27800 | 27850 | 27750 | 640 |
| 260 | 20231019 | 145400 | 16731984750 | 27850 | 27750 | 27850 | 27750 | 1071 |
| 261 | 20231019 | 145300 | 16702214550 | 27750 | 27750 | 27850 | 27700 | 1982 |
| 262 | 20231019 | 145200 | 16647214250 | 27750 | 27700 | 27900 | 27700 | 3860 |
| 263 | 20231019 | 145100 | 16539869850 | 27700 | 27650 | 27750 | 27600 | 1692 |
| 264 | 20231019 | 145000 | 16492999500 | 27600 | 27600 | 27700 | 27600 | 2147 |
| 265 | 20231019 | 144900 | 16433720500 | 27600 | 27700 | 27700 | 27600 | 2082 |
| 266 | 20231019 | 144800 | 16376124450 | 27700 | 27750 | 27750 | 27650 | 2640 |
| 267 | 20231019 | 144700 | 16303085200 | 27750 | 27700 | 27800 | 27650 | 1789 |
| 268 | 20231019 | 144600 | 16253502900 | 27700 | 27800 | 27850 | 27700 | 613 |
| 269 | 20231019 | 144500 | 16236468050 | 27700 | 27800 | 27800 | 27700 | 781 |
| 270 | 20231019 | 144400 | 16214774650 | 27800 | 27850 | 27900 | 27700 | 1622 |
| 271 | 20231019 | 144300 | 16169724900 | 27850 | 27750 | 27900 | 27700 | 2183 |
| 272 | 20231019 | 144200 | 16108992500 | 27750 | 27700 | 27850 | 27700 | 562 |
| 273 | 20231019 | 144100 | 16093377900 | 27700 | 27750 | 27800 | 27700 | 1566 |
| 274 | 20231019 | 144000 | 16049956650 | 27800 | 27800 | 27800 | 27700 | 1466 |
| 275 | 20231019 | 143900 | 16009291100 | 27800 | 27700 | 27800 | 27650 | 769 |
| 276 | 20231019 | 143800 | 15987969600 | 27750 | 27700 | 27750 | 27650 | 1578 |
| 277 | 20231019 | 143700 | 15944266550 | 27750 | 27750 | 27800 | 27700 | 776 |
| 278 | 20231019 | 143600 | 15922716900 | 27750 | 27650 | 27800 | 27650 | 557 |
| 279 | 20231019 | 143500 | 15907267300 | 27650 | 27750 | 27800 | 27650 | 1663 |
| 280 | 20231019 | 143400 | 15861209450 | 27700 | 27700 | 27800 | 27700 | 951 |
| 281 | 20231019 | 143300 | 15834793450 | 27800 | 27700 | 27800 | 27650 | 1740 |
| 282 | 20231019 | 143200 | 15786570400 | 27700 | 27700 | 27750 | 27650 | 1655 |
| 283 | 20231019 | 143100 | 15740771550 | 27650 | 27700 | 27700 | 27650 | 553 |
| 284 | 20231019 | 143000 | 15725463700 | 27700 | 27650 | 27750 | 27650 | 403 |
| 285 | 20231019 | 142900 | 15714309550 | 27700 | 27700 | 27750 | 27650 | 2218 |
| 286 | 20231019 | 142800 | 15652947900 | 27750 | 27700 | 27750 | 27650 | 599 |
| 287 | 20231019 | 142700 | 15636357000 | 27750 | 27650 | 27800 | 27650 | 1451 |
| 288 | 20231019 | 142600 | 15596158850 | 27650 | 27700 | 27700 | 27650 | 1783 |
| 289 | 20231019 | 142500 | 15546815900 | 27750 | 27650 | 27750 | 27650 | 905 |
| 290 | 20231019 | 142400 | 15521753000 | 27750 | 27700 | 27750 | 27650 | 980 |
| 291 | 20231019 | 142300 | 15494603200 | 27650 | 27700 | 27750 | 27650 | 1908 |
| 292 | 20231019 | 142200 | 15441730350 | 27700 | 27800 | 27850 | 27700 | 1038 |
| 293 | 20231019 | 142100 | 15412925850 | 27800 | 27700 | 27800 | 27700 | 1029 |
| 294 | 20231019 | 142000 | 15384387550 | 27700 | 27800 | 27850 | 27700 | 1969 |
| 295 | 20231019 | 141900 | 15329714700 | 27850 | 27800 | 27850 | 27750 | 1217 |
| 296 | 20231019 | 141800 | 15295854100 | 27800 | 27750 | 27800 | 27700 | 643 |
| 297 | 20231019 | 141700 | 15278004400 | 27850 | 27650 | 27850 | 27650 | 2606 |
| 298 | 20231019 | 141600 | 15205689400 | 27650 | 27700 | 27750 | 27650 | 981 |
| 299 | 20231019 | 141500 | 15178519800 | 27750 | 27700 | 27750 | 27650 | 573 |
| 300 | 20231019 | 141400 | 15162651300 | 27650 | 27750 | 27800 | 27650 | 3037 |
| 301 | 20231019 | 141300 | 15078511850 | 27750 | 27750 | 27800 | 27700 | 607 |
| 302 | 20231019 | 141200 | 15061671350 | 27750 | 27700 | 27750 | 27700 | 672 |
| 303 | 20231019 | 141100 | 15043051500 | 27750 | 27700 | 27750 | 27650 | 1409 |
| 304 | 20231019 | 141000 | 15004074600 | 27650 | 27850 | 27900 | 27650 | 4791 |
| 305 | 20231019 | 140900 | 14871178700 | 27800 | 27800 | 27900 | 27800 | 493 |
| 306 | 20231019 | 140800 | 14857467250 | 27800 | 27850 | 27900 | 27750 | 1650 |
| 307 | 20231019 | 140700 | 14811615200 | 27850 | 27800 | 27900 | 27750 | 1061 |
| 308 | 20231019 | 140600 | 14782102900 | 27750 | 27750 | 27800 | 27750 | 637 |
| 309 | 20231019 | 140500 | 14764419100 | 27750 | 27850 | 27850 | 27700 | 2072 |
| 310 | 20231019 | 140400 | 14706917000 | 27850 | 27800 | 27850 | 27750 | 636 |
| 311 | 20231019 | 140300 | 14689225650 | 27800 | 27700 | 27850 | 27700 | 605 |
| 312 | 20231019 | 140200 | 14672433800 | 27700 | 27700 | 27750 | 27700 | 1711 |
| 313 | 20231019 | 140100 | 14625036200 | 27700 | 27800 | 27850 | 27700 | 2528 |
| 314 | 20231019 | 140000 | 14554895800 | 27800 | 27800 | 27850 | 27750 | 482 |
| 315 | 20231019 | 135900 | 14541514100 | 27750 | 27750 | 27800 | 27700 | 373 |
| 316 | 20231019 | 135800 | 14531162350 | 27750 | 27750 | 27850 | 27700 | 616 |
| 317 | 20231019 | 135700 | 14514058050 | 27850 | 27700 | 27850 | 27700 | 472 |
| 318 | 20231019 | 135600 | 14500960400 | 27700 | 27750 | 27800 | 27700 | 1352 |
| 319 | 20231019 | 135500 | 14463444150 | 27750 | 27750 | 27850 | 27750 | 578 |
| 320 | 20231019 | 135400 | 14447396000 | 27850 | 27850 | 27850 | 27750 | 527 |
| 321 | 20231019 | 135300 | 14432761650 | 27750 | 27800 | 27800 | 27750 | 1796 |
| 322 | 20231019 | 135200 | 14382920050 | 27850 | 27800 | 27900 | 27750 | 570 |
| 323 | 20231019 | 135100 | 14367063800 | 27850 | 27800 | 27850 | 27750 | 451 |
| 324 | 20231019 | 135000 | 14354537100 | 27750 | 27850 | 27900 | 27750 | 973 |
| 325 | 20231019 | 134900 | 14327484150 | 27900 | 27800 | 27900 | 27750 | 992 |
| 326 | 20231019 | 134800 | 14299867400 | 27750 | 27800 | 27850 | 27750 | 504 |
| 327 | 20231019 | 134700 | 14285852400 | 27800 | 27850 | 27850 | 27800 | 296 |
| 328 | 20231019 | 134600 | 14277616500 | 27850 | 27950 | 27950 | 27850 | 559 |
| 329 | 20231019 | 134500 | 14262016900 | 27950 | 28000 | 28000 | 27900 | 1051 |
| 330 | 20231019 | 134400 | 14232647650 | 27900 | 27950 | 27950 | 27900 | 793 |
| 331 | 20231019 | 134300 | 14210495150 | 27900 | 27950 | 27950 | 27900 | 1299 |
| 332 | 20231019 | 134200 | 14174203450 | 27950 | 27800 | 27950 | 27800 | 650 |
| 333 | 20231019 | 134100 | 14156085000 | 27900 | 27850 | 27900 | 27800 | 620 |
| 334 | 20231019 | 134000 | 14138840800 | 27900 | 27900 | 27950 | 27850 | 332 |
| 335 | 20231019 | 133900 | 14129585100 | 27950 | 27800 | 27950 | 27800 | 357 |
| 336 | 20231019 | 133800 | 14119649650 | 27800 | 27850 | 27900 | 27800 | 366 |
| 337 | 20231019 | 133700 | 14109465600 | 27800 | 27850 | 27900 | 27800 | 504 |
| 338 | 20231019 | 133600 | 14095444950 | 27850 | 27800 | 27900 | 27800 | 996 |
| 339 | 20231019 | 133500 | 14067721350 | 27850 | 27750 | 27850 | 27750 | 456 |
| 340 | 20231019 | 133400 | 14055043200 | 27800 | 27800 | 27850 | 27750 | 436 |
| 341 | 20231019 | 133300 | 14042929700 | 27850 | 27850 | 27850 | 27750 | 388 |
| 342 | 20231019 | 133200 | 14032148200 | 27800 | 27900 | 27900 | 27800 | 701 |
| 343 | 20231019 | 133100 | 14012627850 | 27900 | 27850 | 27900 | 27800 | 863 |
| 344 | 20231019 | 133000 | 13988588100 | 27800 | 27800 | 27850 | 27750 | 728 |
| 345 | 20231019 | 132900 | 13968361100 | 27800 | 27700 | 27800 | 27700 | 735 |
| 346 | 20231019 | 132800 | 13947967100 | 27700 | 27750 | 27750 | 27700 | 231 |
| 347 | 20231019 | 132700 | 13941562850 | 27700 | 27750 | 27750 | 27700 | 293 |
| 348 | 20231019 | 132600 | 13933442400 | 27750 | 27650 | 27800 | 27650 | 271 |
| 349 | 20231019 | 132500 | 13925932600 | 27650 | 27850 | 27850 | 27650 | 283 |
| 350 | 20231019 | 132400 | 13918088950 | 27850 | 27700 | 27850 | 27650 | 373 |
| 351 | 20231019 | 132300 | 13907761650 | 27700 | 27700 | 27750 | 27700 | 461 |
| 352 | 20231019 | 132200 | 13894991750 | 27700 | 27700 | 27800 | 27650 | 1753 |
| 353 | 20231019 | 132100 | 13846482700 | 27750 | 27750 | 27800 | 27700 | 4848 |
| 354 | 20231019 | 132000 | 13712176000 | 27750 | 27750 | 27850 | 27700 | 1591 |
| 355 | 20231019 | 131900 | 13668036400 | 27750 | 27850 | 27900 | 27750 | 1495 |
| 356 | 20231019 | 131800 | 13626523900 | 27850 | 27800 | 27850 | 27750 | 685 |
| 357 | 20231019 | 131700 | 13607497900 | 27800 | 27900 | 27900 | 27750 | 1093 |
| 358 | 20231019 | 131600 | 13577115450 | 27850 | 27900 | 27900 | 27800 | 842 |
| 359 | 20231019 | 131500 | 13553667400 | 27900 | 27850 | 27900 | 27800 | 718 |
| 360 | 20231019 | 131400 | 13533691650 | 27800 | 27800 | 27900 | 27800 | 566 |
| 361 | 20231019 | 131300 | 13517950950 | 27800 | 27850 | 27900 | 27800 | 278 |
| 362 | 20231019 | 131200 | 13510210050 | 27850 | 27800 | 27850 | 27800 | 183 |
| 363 | 20231019 | 131100 | 13505121750 | 27850 | 27850 | 27850 | 27800 | 222 |
| 364 | 20231019 | 131000 | 13498947800 | 27800 | 27850 | 27900 | 27800 | 361 |
| 365 | 20231019 | 130900 | 13488901400 | 27850 | 27850 | 27900 | 27800 | 282 |
| 366 | 20231019 | 130800 | 13481049750 | 27850 | 27900 | 27900 | 27850 | 2589 |
| 367 | 20231019 | 130700 | 13408945550 | 27850 | 27950 | 28000 | 27850 | 275 |
| 368 | 20231019 | 130600 | 13401269900 | 27950 | 27900 | 27950 | 27900 | 398 |
| 369 | 20231019 | 130500 | 13390163100 | 27900 | 27950 | 27950 | 27850 | 1054 |
| 370 | 20231019 | 130400 | 13360739350 | 27950 | 27950 | 28000 | 27900 | 639 |
| 371 | 20231019 | 130300 | 13342854050 | 28000 | 27950 | 28000 | 27900 | 356 |
| 372 | 20231019 | 130200 | 13332911400 | 27950 | 27950 | 28000 | 27900 | 279 |
| 373 | 20231019 | 130100 | 13325116700 | 27950 | 27950 | 27950 | 27900 | 542 |
| 374 | 20231019 | 130000 | 13309968300 | 28050 | 27900 | 28050 | 27900 | 472 |
| 375 | 20231019 | 125900 | 13296794100 | 27950 | 27900 | 27950 | 27900 | 577 |
| 376 | 20231019 | 125800 | 13280693000 | 27950 | 27950 | 27950 | 27900 | 254 |
| 377 | 20231019 | 125700 | 13273603300 | 27950 | 27950 | 28000 | 27900 | 526 |
| 378 | 20231019 | 125600 | 13258905000 | 28000 | 27950 | 28000 | 27950 | 873 |
| 379 | 20231019 | 125500 | 13234504600 | 27950 | 28000 | 28000 | 27900 | 648 |
| 380 | 20231019 | 125400 | 13216394900 | 28000 | 27950 | 28000 | 27900 | 352 |
| 381 | 20231019 | 125300 | 13206558050 | 27950 | 28000 | 28000 | 27950 | 389 |
| 382 | 20231019 | 125200 | 13195666400 | 28050 | 28150 | 28150 | 28050 | 315 |
| 383 | 20231019 | 125100 | 13186828950 | 28150 | 28100 | 28150 | 28100 | 242 |
| 384 | 20231019 | 125000 | 13180027550 | 28100 | 28150 | 28200 | 28100 | 1583 |
| 385 | 20231019 | 124900 | 13135442700 | 28150 | 28150 | 28200 | 28150 | 353 |
| 386 | 20231019 | 124800 | 13125505600 | 28150 | 28100 | 28150 | 28100 | 465 |
| 387 | 20231019 | 124700 | 13112430600 | 28100 | 28100 | 28150 | 28100 | 1038 |
| 388 | 20231019 | 124600 | 13083218200 | 28150 | 28050 | 28150 | 28050 | 866 |
| 389 | 20231019 | 124500 | 13058885050 | 28050 | 27950 | 28050 | 27950 | 607 |
| 390 | 20231019 | 124400 | 13041889900 | 27950 | 27900 | 27950 | 27900 | 537 |
| 391 | 20231019 | 124300 | 13026893550 | 27900 | 27900 | 27950 | 27900 | 186 |
| 392 | 20231019 | 124200 | 13021703150 | 27950 | 27850 | 27950 | 27850 | 290 |
| 393 | 20231019 | 124100 | 13013611050 | 27900 | 27900 | 27900 | 27850 | 163 |
| 394 | 20231019 | 124000 | 13009069750 | 27900 | 27900 | 27900 | 27850 | 364 |
| 395 | 20231019 | 123900 | 12998920750 | 27900 | 27850 | 27900 | 27850 | 289 |
| 396 | 20231019 | 123800 | 12990868000 | 27850 | 27800 | 27850 | 27800 | 497 |
| 397 | 20231019 | 123700 | 12977041550 | 27800 | 27850 | 27950 | 27800 | 1498 |
| 398 | 20231019 | 123600 | 12935259600 | 27850 | 27800 | 27850 | 27800 | 204 |
| 399 | 20231019 | 123500 | 12929584650 | 27800 | 27800 | 27850 | 27800 | 476 |
| 400 | 20231019 | 123400 | 12916347850 | 27850 | 27900 | 27900 | 27800 | 179 |
| 401 | 20231019 | 123300 | 12911369600 | 27900 | 27850 | 27900 | 27850 | 361 |
| 402 | 20231019 | 123200 | 12901313150 | 27850 | 27900 | 27900 | 27850 | 234 |
| 403 | 20231019 | 123100 | 12894793850 | 27900 | 27900 | 27900 | 27850 | 314 |
| 404 | 20231019 | 123000 | 12886043950 | 27900 | 27750 | 27900 | 27700 | 4681 |
| 405 | 20231019 | 122900 | 12756060200 | 27750 | 27800 | 27850 | 27750 | 745 |
| 406 | 20231019 | 122800 | 12735370050 | 27800 | 27800 | 27850 | 27750 | 2065 |
| 407 | 20231019 | 122700 | 12677975950 | 27800 | 27750 | 27800 | 27750 | 310 |
| 408 | 20231019 | 122600 | 12669369500 | 27750 | 27800 | 27800 | 27750 | 5164 |
| 409 | 20231019 | 122500 | 12525903850 | 27850 | 27800 | 27850 | 27800 | 1495 |
| 410 | 20231019 | 122400 | 12484339500 | 27850 | 27800 | 27850 | 27800 | 817 |
| 411 | 20231019 | 122300 | 12461615100 | 27800 | 27850 | 27850 | 27800 | 499 |
| 412 | 20231019 | 122200 | 12447736000 | 27850 | 27850 | 27900 | 27850 | 5303 |
| 413 | 20231019 | 122100 | 12300026650 | 27900 | 27850 | 27900 | 27850 | 592 |
| 414 | 20231019 | 122000 | 12283520600 | 27900 | 27850 | 27900 | 27850 | 460 |
| 415 | 20231019 | 121900 | 12270693700 | 27900 | 27900 | 27900 | 27850 | 459 |
| 416 | 20231019 | 121800 | 12257905050 | 28000 | 27900 | 28000 | 27900 | 376 |
| 417 | 20231019 | 121700 | 12247409650 | 27900 | 27900 | 27950 | 27900 | 271 |
| 418 | 20231019 | 121600 | 12239848000 | 27900 | 27950 | 27950 | 27900 | 234 |
| 419 | 20231019 | 121500 | 12233315800 | 27950 | 27900 | 28000 | 27900 | 343 |
| 420 | 20231019 | 121400 | 12223741300 | 27900 | 27950 | 27950 | 27900 | 361 |
| 421 | 20231019 | 121300 | 12213668800 | 27950 | 27950 | 27950 | 27900 | 1850 |
| 422 | 20231019 | 121200 | 12162050950 | 27950 | 27950 | 27950 | 27900 | 528 |
| 423 | 20231019 | 121100 | 12147295250 | 27950 | 27950 | 28000 | 27950 | 270 |
| 424 | 20231019 | 121000 | 12139746800 | 27950 | 27950 | 27950 | 27950 | 134 |
| 425 | 20231019 | 120900 | 12136001500 | 27950 | 27900 | 28000 | 27900 | 409 |
| 426 | 20231019 | 120800 | 12124583100 | 27900 | 27950 | 28000 | 27900 | 368 |
| 427 | 20231019 | 120700 | 12114308050 | 27950 | 28000 | 28000 | 27950 | 234 |
| 428 | 20231019 | 120600 | 12107767200 | 28000 | 27950 | 28050 | 27950 | 388 |
| 429 | 20231019 | 120500 | 12096913850 | 27950 | 28000 | 28000 | 27950 | 641 |
| 430 | 20231019 | 120400 | 12078985600 | 28000 | 27900 | 28000 | 27900 | 390 |
| 431 | 20231019 | 120300 | 12068091300 | 27950 | 27900 | 27950 | 27900 | 531 |
| 432 | 20231019 | 120200 | 12053273200 | 27900 | 27950 | 27950 | 27900 | 305 |
| 433 | 20231019 | 120100 | 12044761150 | 27950 | 27950 | 27950 | 27900 | 296 |
| 434 | 20231019 | 120000 | 12036500750 | 27950 | 27900 | 27950 | 27900 | 454 |
| 435 | 20231019 | 115900 | 12023830100 | 27900 | 27900 | 27900 | 27900 | 548 |
| 436 | 20231019 | 115800 | 12008540900 | 27900 | 27900 | 27900 | 27850 | 1805 |
| 437 | 20231019 | 115700 | 11958194900 | 27900 | 27950 | 27950 | 27900 | 2774 |
| 438 | 20231019 | 115600 | 11880726600 | 27950 | 27950 | 28000 | 27950 | 385 |
| 439 | 20231019 | 115500 | 11869960100 | 28000 | 27950 | 28000 | 27950 | 396 |
| 440 | 20231019 | 115400 | 11858882200 | 27950 | 27950 | 28000 | 27950 | 331 |
| 441 | 20231019 | 115300 | 11849629550 | 27950 | 28000 | 28050 | 27950 | 455 |
| 442 | 20231019 | 115200 | 11836900200 | 28000 | 28050 | 28050 | 28000 | 294 |
| 443 | 20231019 | 115100 | 11828667750 | 28050 | 28000 | 28050 | 27950 | 587 |
| 444 | 20231019 | 115000 | 11812236850 | 27950 | 28000 | 28000 | 27950 | 3912 |
| 445 | 20231019 | 114900 | 11702783600 | 28000 | 28000 | 28050 | 28000 | 302 |
| 446 | 20231019 | 114800 | 11694317950 | 28000 | 28000 | 28050 | 27950 | 6492 |
| 447 | 20231019 | 114700 | 11512544900 | 28050 | 28050 | 28050 | 28000 | 84 |
| 448 | 20231019 | 114600 | 11510190550 | 28050 | 28050 | 28100 | 28050 | 308 |
| 449 | 20231019 | 114500 | 11501551000 | 28050 | 28000 | 28100 | 28000 | 907 |
| 450 | 20231019 | 114400 | 11476149250 | 28000 | 28050 | 28050 | 28000 | 936 |
| 451 | 20231019 | 114300 | 11449924250 | 28050 | 28100 | 28100 | 28000 | 848 |
| 452 | 20231019 | 114200 | 11426138000 | 28150 | 28100 | 28150 | 28050 | 488 |
| 453 | 20231019 | 114100 | 11412430050 | 28100 | 28100 | 28150 | 28050 | 505 |
| 454 | 20231019 | 114000 | 11398239550 | 28100 | 28100 | 28150 | 28100 | 237 |
| 455 | 20231019 | 113900 | 11391579400 | 28100 | 28100 | 28150 | 28100 | 310 |
| 456 | 20231019 | 113800 | 11382866250 | 28100 | 28100 | 28100 | 28100 | 454 |
| 457 | 20231019 | 113700 | 11370108850 | 28100 | 28100 | 28100 | 28050 | 790 |
| 458 | 20231019 | 113600 | 11347931250 | 28050 | 28050 | 28100 | 28050 | 370 |
| 459 | 20231019 | 113500 | 11337551550 | 28100 | 28050 | 28100 | 28050 | 656 |
| 460 | 20231019 | 113400 | 11319150500 | 28050 | 28050 | 28050 | 28000 | 332 |
| 461 | 20231019 | 113300 | 11309839900 | 28100 | 28050 | 28100 | 28000 | 1871 |
| 462 | 20231019 | 113200 | 11257401050 | 28050 | 28000 | 28050 | 28000 | 1028 |
| 463 | 20231019 | 113100 | 11228608450 | 28000 | 28050 | 28050 | 27950 | 1484 |
| 464 | 20231019 | 113000 | 11187055900 | 28000 | 27950 | 28100 | 27950 | 1559 |
| 465 | 20231019 | 112900 | 11143389600 | 27950 | 27950 | 28050 | 27950 | 233 |
| 466 | 20231019 | 112800 | 11136867250 | 28000 | 28000 | 28000 | 27950 | 771 |
| 467 | 20231019 | 112700 | 11115291950 | 28000 | 27900 | 28050 | 27900 | 508 |
| 468 | 20231019 | 112600 | 11101064450 | 27900 | 28050 | 28050 | 27900 | 3449 |
| 469 | 20231019 | 112500 | 11004602350 | 28050 | 28100 | 28100 | 28050 | 348 |
| 470 | 20231019 | 112400 | 10994829900 | 28100 | 28000 | 28100 | 27950 | 667 |
| 471 | 20231019 | 112300 | 10976150900 | 27950 | 27950 | 28050 | 27950 | 2286 |
| 472 | 20231019 | 112200 | 10912116650 | 27950 | 27900 | 27950 | 27900 | 1620 |
| 473 | 20231019 | 112100 | 10866898100 | 27950 | 27950 | 28000 | 27850 | 6161 |
| 474 | 20231019 | 112000 | 10694814150 | 28000 | 28000 | 28050 | 27950 | 4205 |
| 475 | 20231019 | 111900 | 10577115650 | 28000 | 28150 | 28150 | 28000 | 6716 |
| 476 | 20231019 | 111800 | 10388622350 | 28150 | 28150 | 28200 | 28100 | 692 |
| 477 | 20231019 | 111700 | 10369142600 | 28150 | 28200 | 28200 | 28150 | 2964 |
| 478 | 20231019 | 111600 | 10285641700 | 28250 | 28200 | 28250 | 28200 | 388 |
| 479 | 20231019 | 111500 | 10274694100 | 28200 | 28250 | 28250 | 28150 | 1406 |
| 480 | 20231019 | 111400 | 10235059150 | 28250 | 28250 | 28350 | 28250 | 336 |
| 481 | 20231019 | 111300 | 10225562650 | 28250 | 28100 | 28400 | 28050 | 5449 |
| 482 | 20231019 | 111200 | 10072446800 | 28150 | 28200 | 28250 | 28100 | 4044 |
| 483 | 20231019 | 111100 | 9958440250 | 28200 | 28250 | 28350 | 28200 | 4760 |
| 484 | 20231019 | 111000 | 9823982100 | 28250 | 28350 | 28400 | 28250 | 2710 |
| 485 | 20231019 | 110900 | 9747257450 | 28350 | 28300 | 28400 | 28250 | 445 |
| 486 | 20231019 | 110800 | 9734661050 | 28250 | 28400 | 28400 | 28250 | 1845 |
| 487 | 20231019 | 110700 | 9682384050 | 28400 | 28300 | 28400 | 28300 | 2834 |
| 488 | 20231019 | 110600 | 9601941650 | 28300 | 28300 | 28350 | 28300 | 507 |
| 489 | 20231019 | 110500 | 9587584850 | 28300 | 28300 | 28350 | 28250 | 1225 |
| 490 | 20231019 | 110400 | 9552891950 | 28300 | 28350 | 28400 | 28300 | 295 |
| 491 | 20231019 | 110300 | 9544528750 | 28300 | 28200 | 28300 | 28150 | 1746 |
| 492 | 20231019 | 110200 | 9495198350 | 28150 | 28000 | 28200 | 28000 | 2028 |
| 493 | 20231019 | 110100 | 9438218850 | 28000 | 28150 | 28250 | 28000 | 13232 |
| 494 | 20231019 | 110000 | 9066597600 | 28150 | 28150 | 28200 | 28000 | 5786 |
| 495 | 20231019 | 105900 | 8904177100 | 28150 | 28350 | 28350 | 28050 | 12455 |
| 496 | 20231019 | 105800 | 8553284900 | 28350 | 28550 | 28600 | 28200 | 26978 |
| 497 | 20231019 | 105700 | 7789915500 | 28550 | 28300 | 28650 | 28300 | 11275 |
| 498 | 20231019 | 105600 | 7468965050 | 28300 | 28700 | 28700 | 28300 | 28943 |
| 499 | 20231019 | 105500 | 6647374300 | 28600 | 28750 | 28800 | 28600 | 7590 |
| 500 | 20231019 | 105400 | 6429746300 | 28800 | 28750 | 28800 | 28750 | 128 |
| 501 | 20231019 | 105300 | 6426065050 | 28750 | 28700 | 28800 | 28700 | 386 |
| 502 | 20231019 | 105200 | 6414967200 | 28700 | 28800 | 28800 | 28700 | 791 |
| 503 | 20231019 | 105100 | 6392222200 | 28850 | 28800 | 28850 | 28750 | 683 |
| 504 | 20231019 | 105000 | 6372549950 | 28800 | 28850 | 28850 | 28800 | 151 |
| 505 | 20231019 | 104900 | 6368197950 | 28850 | 28900 | 28900 | 28800 | 385 |
| 506 | 20231019 | 104800 | 6357099100 | 29000 | 28750 | 29100 | 28750 | 1391 |
| 507 | 20231019 | 104700 | 6316829150 | 28700 | 28700 | 28750 | 28700 | 221 |
| 508 | 20231019 | 104600 | 6310485950 | 28750 | 28700 | 28750 | 28700 | 309 |
| 509 | 20231019 | 104500 | 6301613750 | 28750 | 28700 | 28750 | 28700 | 482 |
| 510 | 20231019 | 104400 | 6287767200 | 28750 | 28700 | 28750 | 28700 | 480 |
| 511 | 20231019 | 104300 | 6273985650 | 28750 | 28700 | 28750 | 28700 | 717 |
| 512 | 20231019 | 104200 | 6253400300 | 28750 | 28750 | 28750 | 28700 | 1507 |
| 513 | 20231019 | 104100 | 6210146050 | 28750 | 28800 | 28800 | 28700 | 1597 |
| 514 | 20231019 | 104000 | 6164242050 | 28800 | 28850 | 28850 | 28700 | 5985 |
| 515 | 20231019 | 103900 | 5992003750 | 28850 | 28950 | 28950 | 28850 | 3254 |
| 516 | 20231019 | 103800 | 5897873800 | 28950 | 29050 | 29050 | 28950 | 609 |
| 517 | 20231019 | 103700 | 5880226000 | 29050 | 29150 | 29150 | 28950 | 4965 |
| 518 | 20231019 | 103600 | 5736027450 | 29150 | 29150 | 29200 | 29100 | 625 |
| 519 | 20231019 | 103500 | 5717813250 | 29100 | 29100 | 29150 | 29100 | 258 |
| 520 | 20231019 | 103400 | 5710305000 | 29150 | 29200 | 29200 | 29150 | 2963 |
| 521 | 20231019 | 103300 | 5623927350 | 29150 | 29200 | 29300 | 29150 | 284 |
| 522 | 20231019 | 103200 | 5615638550 | 29350 | 29200 | 29350 | 29150 | 1706 |
| 523 | 20231019 | 103100 | 5565796750 | 29200 | 29150 | 29250 | 29150 | 219 |
| 524 | 20231019 | 103000 | 5559405850 | 29200 | 29200 | 29250 | 29200 | 805 |
| 525 | 20231019 | 102900 | 5535898650 | 29250 | 29250 | 29250 | 29200 | 270 |
| 526 | 20231019 | 102800 | 5528005850 | 29200 | 29350 | 29350 | 29200 | 142 |
| 527 | 20231019 | 102700 | 5523850900 | 29350 | 29200 | 29350 | 29150 | 357 |
| 528 | 20231019 | 102600 | 5513421200 | 29250 | 29250 | 29300 | 29250 | 498 |
| 529 | 20231019 | 102500 | 5498850600 | 29300 | 29250 | 29300 | 29250 | 2406 |
| 530 | 20231019 | 102400 | 5428468500 | 29250 | 29150 | 29250 | 29150 | 425 |
| 531 | 20231019 | 102300 | 5416060850 | 29150 | 29150 | 29200 | 29100 | 368 |
| 532 | 20231019 | 102200 | 5405337150 | 29150 | 29200 | 29200 | 29150 | 288 |
| 533 | 20231019 | 102100 | 5396932750 | 29200 | 29200 | 29200 | 29100 | 811 |
| 534 | 20231019 | 102000 | 5373300400 | 29200 | 29200 | 29200 | 29150 | 222 |
| 535 | 20231019 | 101900 | 5366822250 | 29200 | 29150 | 29250 | 29150 | 269 |
| 536 | 20231019 | 101800 | 5358972000 | 29150 | 29200 | 29250 | 29150 | 990 |
| 537 | 20231019 | 101700 | 5330065350 | 29200 | 29200 | 29200 | 29200 | 768 |
| 538 | 20231019 | 101600 | 5307639750 | 29300 | 29250 | 29300 | 29200 | 546 |
| 539 | 20231019 | 101500 | 5291661200 | 29250 | 29200 | 29250 | 29150 | 4371 |
| 540 | 20231019 | 101400 | 5164094800 | 29150 | 29300 | 29350 | 29150 | 2618 |
| 541 | 20231019 | 101300 | 5087545100 | 29300 | 29300 | 29300 | 29200 | 378 |
| 542 | 20231019 | 101200 | 5076492600 | 29300 | 29150 | 29300 | 29150 | 638 |
| 543 | 20231019 | 101100 | 5057835600 | 29150 | 29300 | 29300 | 29100 | 3853 |
| 544 | 20231019 | 101000 | 4945446250 | 29300 | 29300 | 29300 | 29250 | 742 |
| 545 | 20231019 | 100900 | 4923730600 | 29300 | 29250 | 29350 | 29250 | 877 |
| 546 | 20231019 | 100800 | 4898032750 | 29250 | 29350 | 29350 | 29250 | 762 |
| 547 | 20231019 | 100700 | 4875706300 | 29300 | 29400 | 29450 | 29300 | 2323 |
| 548 | 20231019 | 100600 | 4807478550 | 29550 | 29400 | 29550 | 29400 | 328 |
| 549 | 20231019 | 100500 | 4797827850 | 29350 | 29600 | 29650 | 29350 | 1345 |
| 550 | 20231019 | 100400 | 4758190600 | 29650 | 29700 | 29750 | 29600 | 9095 |
| 551 | 20231019 | 100300 | 4488159750 | 29700 | 29750 | 29800 | 29700 | 2117 |
| 552 | 20231019 | 100200 | 4425188700 | 29750 | 29850 | 29850 | 29700 | 4863 |
| 553 | 20231019 | 100100 | 4280515800 | 29800 | 29750 | 29850 | 29700 | 5080 |
| 554 | 20231019 | 100000 | 4129299850 | 29750 | 29700 | 29800 | 29650 | 2104 |
| 555 | 20231019 | 095900 | 4066751950 | 29700 | 29600 | 29700 | 29600 | 4168 |
| 556 | 20231019 | 095800 | 3943250650 | 29600 | 29400 | 29650 | 29400 | 4012 |
| 557 | 20231019 | 095700 | 3824561000 | 29450 | 29450 | 29500 | 29400 | 1417 |
| 558 | 20231019 | 095600 | 3782791250 | 29500 | 29350 | 29500 | 29300 | 1221 |
| 559 | 20231019 | 095500 | 3746881950 | 29350 | 29250 | 29350 | 29200 | 490 |
| 560 | 20231019 | 095400 | 3732532100 | 29250 | 29300 | 29350 | 29200 | 1538 |
| 561 | 20231019 | 095300 | 3687545700 | 29300 | 29350 | 29400 | 29300 | 865 |
| 562 | 20231019 | 095200 | 3662171800 | 29300 | 29300 | 29450 | 29250 | 3241 |
| 563 | 20231019 | 095100 | 3566979250 | 29300 | 29150 | 29300 | 29100 | 2656 |
| 564 | 20231019 | 095000 | 3489482900 | 29100 | 29050 | 29150 | 29050 | 778 |
| 565 | 20231019 | 094900 | 3466841850 | 29100 | 29100 | 29100 | 29050 | 894 |
| 566 | 20231019 | 094800 | 3440866550 | 29050 | 29100 | 29150 | 29050 | 2434 |
| 567 | 20231019 | 094700 | 3370112850 | 29100 | 29100 | 29100 | 29050 | 2793 |
| 568 | 20231019 | 094600 | 3288865800 | 29100 | 29050 | 29100 | 29050 | 3598 |
| 569 | 20231019 | 094500 | 3184243400 | 29050 | 28800 | 29050 | 28750 | 19144 |
| 570 | 20231019 | 094400 | 2631460600 | 28800 | 28750 | 28850 | 28750 | 2233 |
| 571 | 20231019 | 094300 | 2567170400 | 28750 | 28800 | 28800 | 28700 | 3450 |
| 572 | 20231019 | 094200 | 2468086500 | 28850 | 28900 | 28950 | 28800 | 4621 |
| 573 | 20231019 | 094100 | 2334739000 | 28900 | 28950 | 28950 | 28900 | 1714 |
| 574 | 20231019 | 094000 | 2285203900 | 28900 | 28950 | 28950 | 28900 | 1967 |
| 575 | 20231019 | 093900 | 2228342450 | 29000 | 28850 | 29000 | 28850 | 4378 |
| 576 | 20231019 | 093800 | 2101567700 | 28900 | 28900 | 28950 | 28850 | 1895 |
| 577 | 20231019 | 093700 | 2046835050 | 28900 | 28900 | 28900 | 28850 | 2509 |
| 578 | 20231019 | 093600 | 1974347100 | 28900 | 28950 | 29000 | 28900 | 599 |
| 579 | 20231019 | 093500 | 1957011900 | 28950 | 28950 | 29000 | 28900 | 1210 |
| 580 | 20231019 | 093400 | 1921981150 | 28950 | 28900 | 29000 | 28900 | 1458 |
| 581 | 20231019 | 093300 | 1879792300 | 28950 | 28950 | 28950 | 28900 | 1268 |
| 582 | 20231019 | 093200 | 1843087150 | 28950 | 28950 | 29000 | 28950 | 239 |
| 583 | 20231019 | 093100 | 1836167000 | 29000 | 28950 | 29000 | 28900 | 304 |
| 584 | 20231019 | 093000 | 1827368050 | 28900 | 28900 | 29000 | 28900 | 1550 |
| 585 | 20231019 | 092900 | 1782572150 | 28900 | 29000 | 29000 | 28900 | 2507 |
| 586 | 20231019 | 092800 | 1709967700 | 29050 | 29000 | 29050 | 29000 | 985 |
| 587 | 20231019 | 092700 | 1681399950 | 28950 | 28900 | 29000 | 28800 | 2184 |
| 588 | 20231019 | 092600 | 1618407150 | 28900 | 29050 | 29050 | 28850 | 6732 |
| 589 | 20231019 | 092500 | 1423322950 | 29050 | 29050 | 29100 | 29050 | 452 |
| 590 | 20231019 | 092400 | 1410192050 | 29050 | 29100 | 29100 | 29050 | 699 |
| 591 | 20231019 | 092300 | 1389874600 | 29100 | 29050 | 29100 | 29050 | 882 |
| 592 | 20231019 | 092200 | 1364250850 | 29050 | 29150 | 29150 | 29050 | 1417 |
| 593 | 20231019 | 092100 | 1323028700 | 29150 | 29050 | 29150 | 29050 | 1047 |
| 594 | 20231019 | 092000 | 1292552800 | 29050 | 29100 | 29100 | 29050 | 297 |
| 595 | 20231019 | 091900 | 1283922300 | 29050 | 29100 | 29150 | 29050 | 888 |
| 596 | 20231019 | 091800 | 1258071550 | 29050 | 29050 | 29100 | 29050 | 792 |
| 597 | 20231019 | 091700 | 1235042650 | 29100 | 29200 | 29200 | 29100 | 553 |
| 598 | 20231019 | 091600 | 1218949350 | 29150 | 29200 | 29250 | 29150 | 1551 |
| 599 | 20231019 | 091500 | 1173714250 | 29250 | 29200 | 29250 | 29200 | 467 |
| 600 | 20231019 | 091400 | 1160076200 | 29200 | 29150 | 29200 | 29150 | 366 |
| 601 | 20231019 | 091300 | 1149404950 | 29150 | 29350 | 29350 | 29150 | 2888 |
| 602 | 20231019 | 091200 | 1065025300 | 29300 | 29450 | 29450 | 29300 | 2133 |
| 603 | 20231019 | 091100 | 1002434800 | 29450 | 29300 | 29500 | 29300 | 2420 |
| 604 | 20231019 | 091000 | 931279800 | 29250 | 29150 | 29300 | 29100 | 1421 |
| 605 | 20231019 | 090900 | 889822950 | 29150 | 29100 | 29150 | 29100 | 875 |
| 606 | 20231019 | 090800 | 864359300 | 29150 | 29100 | 29150 | 29000 | 1039 |
| 607 | 20231019 | 090700 | 834131900 | 29100 | 28950 | 29150 | 28850 | 2630 |
| 608 | 20231019 | 090600 | 758003150 | 28950 | 29100 | 29150 | 28850 | 8953 |
| 609 | 20231019 | 090500 | 498505750 | 29150 | 29150 | 29250 | 29100 | 2444 |
| 610 | 20231019 | 090400 | 427275600 | 29200 | 29300 | 29350 | 29200 | 1536 |
| 611 | 20231019 | 090300 | 382317550 | 29300 | 29300 | 29350 | 29250 | 1349 |
| 612 | 20231019 | 090200 | 342817700 | 29250 | 29300 | 29350 | 29200 | 3112 |
| 613 | 20231019 | 090100 | 251755650 | 29300 | 29300 | 29450 | 29150 | 3510 |
| 614 | 20231019 | 090000 | 149307500 | 29200 | 29300 | 29350 | 29100 | 5101 |