34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 3 | 20231025 | 191900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 4 | 20231025 | 191800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 5 | 20231025 | 191700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 6 | 20231025 | 191600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 7 | 20231025 | 191500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 8 | 20231025 | 191400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 9 | 20231025 | 191300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 10 | 20231025 | 191200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 11 | 20231025 | 191100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 12 | 20231025 | 191000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 13 | 20231025 | 190900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 14 | 20231025 | 190800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 15 | 20231025 | 190700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 16 | 20231025 | 190600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 17 | 20231025 | 190500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 18 | 20231025 | 190400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 19 | 20231025 | 190300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 20 | 20231025 | 190200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 21 | 20231025 | 190100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 22 | 20231025 | 190000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 23 | 20231025 | 185900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 24 | 20231025 | 185800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 25 | 20231025 | 185700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 26 | 20231025 | 185600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 27 | 20231025 | 185500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 28 | 20231025 | 185400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 29 | 20231025 | 185300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 30 | 20231025 | 185200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 31 | 20231025 | 185100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 32 | 20231025 | 185000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 33 | 20231025 | 184900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 34 | 20231025 | 184800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 35 | 20231025 | 184700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 36 | 20231025 | 184600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 37 | 20231025 | 184500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 38 | 20231025 | 184400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 39 | 20231025 | 184300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 40 | 20231025 | 184200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 41 | 20231025 | 184100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 42 | 20231025 | 184000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 43 | 20231025 | 183900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 44 | 20231025 | 183800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 45 | 20231025 | 183700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 46 | 20231025 | 183600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 47 | 20231025 | 183500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 48 | 20231025 | 183400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 49 | 20231025 | 183300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 50 | 20231025 | 183200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 51 | 20231025 | 183100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 52 | 20231025 | 183000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 53 | 20231025 | 182900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 54 | 20231025 | 182800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 55 | 20231025 | 182700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 56 | 20231025 | 182600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 57 | 20231025 | 182500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 58 | 20231025 | 182400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 59 | 20231025 | 182300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 60 | 20231025 | 182200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 61 | 20231025 | 182100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 62 | 20231025 | 182000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 63 | 20231025 | 181900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 64 | 20231025 | 181800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 65 | 20231025 | 181700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 66 | 20231025 | 181600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 67 | 20231025 | 181500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 68 | 20231025 | 181400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 69 | 20231025 | 181300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 70 | 20231025 | 181200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 71 | 20231025 | 181100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 72 | 20231025 | 181000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 73 | 20231025 | 180900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 74 | 20231025 | 180800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 75 | 20231025 | 180700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 76 | 20231025 | 180600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 77 | 20231025 | 180500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 78 | 20231025 | 180400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 79 | 20231025 | 180300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 80 | 20231025 | 180200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 81 | 20231025 | 180100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 82 | 20231025 | 180000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 83 | 20231025 | 175900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 84 | 20231025 | 175800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 85 | 20231025 | 175700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 86 | 20231025 | 175600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 87 | 20231025 | 175500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 88 | 20231025 | 175400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 89 | 20231025 | 175300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 90 | 20231025 | 175200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 91 | 20231025 | 175100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 92 | 20231025 | 175000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 93 | 20231025 | 174900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 94 | 20231025 | 174800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 95 | 20231025 | 174700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 96 | 20231025 | 174600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 97 | 20231025 | 174500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 98 | 20231025 | 174400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 99 | 20231025 | 174300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 100 | 20231025 | 174200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 101 | 20231025 | 174100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 102 | 20231025 | 174000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 103 | 20231025 | 173900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 104 | 20231025 | 173800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 105 | 20231025 | 173700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 106 | 20231025 | 173600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 107 | 20231025 | 173500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 108 | 20231025 | 173400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 109 | 20231025 | 173300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 110 | 20231025 | 173200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 111 | 20231025 | 173100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 112 | 20231025 | 173000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 113 | 20231025 | 172900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 114 | 20231025 | 172800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 115 | 20231025 | 172700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 116 | 20231025 | 172600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 117 | 20231025 | 172500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 118 | 20231025 | 172400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 119 | 20231025 | 172300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 120 | 20231025 | 172200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 121 | 20231025 | 172100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 122 | 20231025 | 172000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 123 | 20231025 | 171900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 124 | 20231025 | 171800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 125 | 20231025 | 171700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 126 | 20231025 | 171600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 127 | 20231025 | 171500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 128 | 20231025 | 171400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 129 | 20231025 | 171300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 130 | 20231025 | 171200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 131 | 20231025 | 171100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 132 | 20231025 | 171000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 133 | 20231025 | 170900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 134 | 20231025 | 170800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 135 | 20231025 | 170700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 136 | 20231025 | 170600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 137 | 20231025 | 170500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 138 | 20231025 | 170400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 139 | 20231025 | 170300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 140 | 20231025 | 170200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 141 | 20231025 | 170100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 142 | 20231025 | 170000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 143 | 20231025 | 165900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 144 | 20231025 | 165800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 145 | 20231025 | 165700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 146 | 20231025 | 165600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 147 | 20231025 | 165500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 148 | 20231025 | 165400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 149 | 20231025 | 165300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 150 | 20231025 | 165200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 151 | 20231025 | 165100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 152 | 20231025 | 165000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 153 | 20231025 | 164900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 154 | 20231025 | 164800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 155 | 20231025 | 164700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 156 | 20231025 | 164600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 157 | 20231025 | 164500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 158 | 20231025 | 164400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 159 | 20231025 | 164300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 160 | 20231025 | 164200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 161 | 20231025 | 164100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 162 | 20231025 | 164000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 163 | 20231025 | 163900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 164 | 20231025 | 163800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 165 | 20231025 | 163700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 166 | 20231025 | 163600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 167 | 20231025 | 163500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 168 | 20231025 | 163400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 169 | 20231025 | 163300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 170 | 20231025 | 163200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 171 | 20231025 | 163100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 172 | 20231025 | 163000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 173 | 20231025 | 162900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 174 | 20231025 | 162800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 175 | 20231025 | 162700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 176 | 20231025 | 162600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 177 | 20231025 | 162500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 178 | 20231025 | 162400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 179 | 20231025 | 162300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 180 | 20231025 | 162200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 181 | 20231025 | 162100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 182 | 20231025 | 162000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 183 | 20231025 | 161900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 184 | 20231025 | 161800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 185 | 20231025 | 161700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 186 | 20231025 | 161600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 187 | 20231025 | 161500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 188 | 20231025 | 161400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 189 | 20231025 | 161300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20231025 | 161200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20231025 | 161100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20231025 | 161000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20231025 | 160900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20231025 | 160800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20231025 | 160700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20231025 | 160600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20231025 | 160500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231025 | 160400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231025 | 160300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231025 | 160200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231025 | 160100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231025 | 160000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231025 | 155900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231025 | 155800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231025 | 155700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231025 | 155600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231025 | 155500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20231025 | 155400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20231025 | 155300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20231025 | 155200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 211 | 20231025 | 155100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 212 | 20231025 | 155000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 213 | 20231025 | 154900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 214 | 20231025 | 154800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 215 | 20231025 | 154700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 216 | 20231025 | 154600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 217 | 20231025 | 154500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 218 | 20231025 | 154400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 219 | 20231025 | 154300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 220 | 20231025 | 154200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 221 | 20231025 | 154100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 222 | 20231025 | 154000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 223 | 20231025 | 153900 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 224 | 20231025 | 153800 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 225 | 20231025 | 153700 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 226 | 20231025 | 153600 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 227 | 20231025 | 153500 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 228 | 20231025 | 153400 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 229 | 20231025 | 153300 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 230 | 20231025 | 153200 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 231 | 20231025 | 153100 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20231025 | 153000 | 127502573500 | 38500 | 38500 | 38500 | 38500 | 43853 |
| 233 | 20231025 | 152900 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20231025 | 152800 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20231025 | 152700 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20231025 | 152600 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20231025 | 152500 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20231025 | 152400 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20231025 | 152300 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20231025 | 152200 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20231025 | 152100 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20231025 | 152000 | 125814233000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 243 | 20231025 | 151900 | 125814233000 | 38700 | 38650 | 38750 | 38600 | 17235 |
| 244 | 20231025 | 151800 | 125147580450 | 38700 | 38900 | 38950 | 38700 | 14290 |
| 245 | 20231025 | 151700 | 124592967600 | 38950 | 38950 | 39000 | 38850 | 14341 |
| 246 | 20231025 | 151600 | 124034739450 | 38950 | 38950 | 39000 | 38900 | 3058 |
| 247 | 20231025 | 151500 | 123915610000 | 38950 | 39050 | 39100 | 38900 | 6491 |
| 248 | 20231025 | 151400 | 123662583550 | 39050 | 39000 | 39100 | 39000 | 3101 |
| 249 | 20231025 | 151300 | 123541424150 | 39100 | 39200 | 39250 | 39000 | 4001 |
| 250 | 20231025 | 151200 | 123384842600 | 39200 | 39200 | 39250 | 39150 | 2177 |
| 251 | 20231025 | 151100 | 123299482650 | 39200 | 39200 | 39250 | 39150 | 4283 |
| 252 | 20231025 | 151000 | 123131606050 | 39200 | 39100 | 39300 | 39100 | 12347 |
| 253 | 20231025 | 150900 | 122647715000 | 39100 | 38950 | 39100 | 38900 | 8873 |
| 254 | 20231025 | 150800 | 122301739750 | 38950 | 38900 | 38950 | 38850 | 2423 |
| 255 | 20231025 | 150700 | 122207517100 | 38900 | 39000 | 39050 | 38850 | 6163 |
| 256 | 20231025 | 150600 | 121967672550 | 39000 | 39050 | 39100 | 39000 | 1510 |
| 257 | 20231025 | 150500 | 121908759150 | 39050 | 38900 | 39100 | 38900 | 5559 |
| 258 | 20231025 | 150400 | 121692035800 | 38950 | 39050 | 39050 | 38850 | 8333 |
| 259 | 20231025 | 150300 | 121367513450 | 39100 | 39050 | 39100 | 39000 | 6025 |
| 260 | 20231025 | 150200 | 121132306150 | 39100 | 39250 | 39250 | 39050 | 10622 |
| 261 | 20231025 | 150100 | 120716875950 | 39250 | 39300 | 39350 | 39200 | 5698 |
| 262 | 20231025 | 150000 | 120493137900 | 39350 | 39350 | 39400 | 39300 | 5280 |
| 263 | 20231025 | 145900 | 120285363900 | 39350 | 39350 | 39400 | 39350 | 2470 |
| 264 | 20231025 | 145800 | 120188106700 | 39400 | 39400 | 39400 | 39350 | 2393 |
| 265 | 20231025 | 145700 | 120093853050 | 39400 | 39350 | 39400 | 39300 | 2945 |
| 266 | 20231025 | 145600 | 119977967800 | 39400 | 39350 | 39400 | 39300 | 11294 |
| 267 | 20231025 | 145500 | 119533301800 | 39300 | 39300 | 39350 | 39300 | 5133 |
| 268 | 20231025 | 145400 | 119331563200 | 39300 | 39250 | 39300 | 39200 | 3531 |
| 269 | 20231025 | 145300 | 119192969350 | 39300 | 39300 | 39350 | 39250 | 2491 |
| 270 | 20231025 | 145200 | 119095058600 | 39300 | 39250 | 39300 | 39200 | 5125 |
| 271 | 20231025 | 145100 | 118893758450 | 39250 | 39350 | 39350 | 39250 | 3113 |
| 272 | 20231025 | 145000 | 118771433550 | 39350 | 39400 | 39400 | 39250 | 12692 |
| 273 | 20231025 | 144900 | 118271924850 | 39350 | 39400 | 39450 | 39350 | 5783 |
| 274 | 20231025 | 144800 | 118044224450 | 39450 | 39150 | 39450 | 39150 | 12595 |
| 275 | 20231025 | 144700 | 117549331700 | 39150 | 39000 | 39150 | 39000 | 8183 |
| 276 | 20231025 | 144600 | 117229566400 | 38900 | 39000 | 39000 | 38900 | 2298 |
| 277 | 20231025 | 144500 | 117140083550 | 39000 | 39050 | 39050 | 38950 | 5887 |
| 278 | 20231025 | 144400 | 116910538100 | 39050 | 39000 | 39100 | 38950 | 5744 |
| 279 | 20231025 | 144300 | 116686315550 | 39000 | 38900 | 39050 | 38900 | 7094 |
| 280 | 20231025 | 144200 | 116409938400 | 38900 | 39000 | 39000 | 38850 | 2107 |
| 281 | 20231025 | 144100 | 116327948500 | 39000 | 39100 | 39100 | 38800 | 2096 |
| 282 | 20231025 | 144000 | 116246304150 | 39050 | 38950 | 39100 | 38950 | 6103 |
| 283 | 20231025 | 143900 | 116008025100 | 38900 | 38850 | 39000 | 38750 | 3440 |
| 284 | 20231025 | 143800 | 115874271450 | 38750 | 38700 | 38900 | 38650 | 7529 |
| 285 | 20231025 | 143700 | 115582412250 | 38650 | 39000 | 39000 | 38650 | 12480 |
| 286 | 20231025 | 143600 | 115098087400 | 39050 | 39100 | 39100 | 38950 | 2590 |
| 287 | 20231025 | 143500 | 114997046050 | 39100 | 39050 | 39150 | 39050 | 2552 |
| 288 | 20231025 | 143400 | 114897346850 | 39050 | 39200 | 39200 | 39050 | 2444 |
| 289 | 20231025 | 143300 | 114801736550 | 39150 | 39100 | 39200 | 39050 | 1203 |
| 290 | 20231025 | 143200 | 114754649150 | 39100 | 39050 | 39150 | 39050 | 2343 |
| 291 | 20231025 | 143100 | 114663095050 | 39050 | 39000 | 39100 | 39000 | 2736 |
| 292 | 20231025 | 143000 | 114556259950 | 39100 | 39200 | 39250 | 39000 | 3953 |
| 293 | 20231025 | 142900 | 114401808450 | 39250 | 39250 | 39250 | 39200 | 1403 |
| 294 | 20231025 | 142800 | 114346772500 | 39300 | 39300 | 39300 | 39200 | 2791 |
| 295 | 20231025 | 142700 | 114237282050 | 39250 | 39300 | 39350 | 39250 | 3273 |
| 296 | 20231025 | 142600 | 114108709500 | 39350 | 39450 | 39500 | 39250 | 5692 |
| 297 | 20231025 | 142500 | 113884466000 | 39450 | 39250 | 39500 | 39250 | 7072 |
| 298 | 20231025 | 142400 | 113606146350 | 39300 | 39150 | 39300 | 39100 | 5764 |
| 299 | 20231025 | 142300 | 113380341800 | 39150 | 39100 | 39200 | 39050 | 1492 |
| 300 | 20231025 | 142200 | 113321970200 | 39100 | 39100 | 39150 | 39050 | 1718 |
| 301 | 20231025 | 142100 | 113254786250 | 39100 | 39150 | 39150 | 39100 | 1609 |
| 302 | 20231025 | 142000 | 113191843700 | 39100 | 39100 | 39200 | 39000 | 3053 |
| 303 | 20231025 | 141900 | 113072445200 | 39150 | 39000 | 39150 | 38850 | 5462 |
| 304 | 20231025 | 141800 | 112859653550 | 39000 | 39100 | 39100 | 38950 | 6549 |
| 305 | 20231025 | 141700 | 112604045050 | 39100 | 39200 | 39200 | 39050 | 2011 |
| 306 | 20231025 | 141600 | 112525370200 | 39050 | 39350 | 39350 | 39000 | 10576 |
| 307 | 20231025 | 141500 | 112111294900 | 39350 | 39300 | 39350 | 39250 | 4927 |
| 308 | 20231025 | 141400 | 111917710450 | 39250 | 39300 | 39350 | 39250 | 4570 |
| 309 | 20231025 | 141300 | 111738200750 | 39300 | 39300 | 39350 | 39250 | 2620 |
| 310 | 20231025 | 141200 | 111635245350 | 39250 | 39400 | 39400 | 39200 | 3791 |
| 311 | 20231025 | 141100 | 111486170200 | 39400 | 39350 | 39450 | 39250 | 3208 |
| 312 | 20231025 | 141000 | 111360068700 | 39400 | 39350 | 39500 | 39200 | 6888 |
| 313 | 20231025 | 140900 | 111089032000 | 39350 | 39450 | 39500 | 39350 | 5775 |
| 314 | 20231025 | 140800 | 110861401800 | 39450 | 39500 | 39500 | 39400 | 10035 |
| 315 | 20231025 | 140700 | 110465414100 | 39500 | 39650 | 39700 | 39450 | 19769 |
| 316 | 20231025 | 140600 | 109681860500 | 39700 | 39400 | 39700 | 39400 | 24571 |
| 317 | 20231025 | 140500 | 108710066200 | 39400 | 39200 | 39500 | 39150 | 14720 |
| 318 | 20231025 | 140400 | 108131084850 | 39200 | 39200 | 39350 | 39150 | 10522 |
| 319 | 20231025 | 140300 | 107718176500 | 39150 | 39000 | 39200 | 38950 | 10989 |
| 320 | 20231025 | 140200 | 107288866050 | 39000 | 38850 | 39000 | 38850 | 7823 |
| 321 | 20231025 | 140100 | 106984084800 | 38850 | 38850 | 38850 | 38800 | 2612 |
| 322 | 20231025 | 140000 | 106882626200 | 38850 | 38900 | 38900 | 38800 | 1010 |
| 323 | 20231025 | 135900 | 106843392900 | 38800 | 39000 | 39000 | 38800 | 3731 |
| 324 | 20231025 | 135800 | 106698234500 | 39000 | 38600 | 39000 | 38600 | 8394 |
| 325 | 20231025 | 135700 | 106372184850 | 38600 | 38600 | 38700 | 38550 | 3194 |
| 326 | 20231025 | 135600 | 106248819300 | 38550 | 38500 | 38600 | 38450 | 2756 |
| 327 | 20231025 | 135500 | 106142526500 | 38450 | 38550 | 38550 | 38450 | 1551 |
| 328 | 20231025 | 135400 | 106082832200 | 38500 | 38500 | 38500 | 38450 | 1514 |
| 329 | 20231025 | 135300 | 106024570300 | 38500 | 38550 | 38600 | 38450 | 2826 |
| 330 | 20231025 | 135200 | 105915745700 | 38550 | 38550 | 38600 | 38500 | 1808 |
| 331 | 20231025 | 135100 | 105846050500 | 38500 | 38600 | 38600 | 38500 | 1063 |
| 332 | 20231025 | 135000 | 105805081100 | 38600 | 38500 | 38600 | 38400 | 3948 |
| 333 | 20231025 | 134900 | 105653144250 | 38450 | 38450 | 38500 | 38350 | 2794 |
| 334 | 20231025 | 134800 | 105545802050 | 38450 | 38650 | 38650 | 38450 | 4406 |
| 335 | 20231025 | 134700 | 105375920700 | 38650 | 38600 | 38650 | 38500 | 4306 |
| 336 | 20231025 | 134600 | 105209857600 | 38600 | 38700 | 38750 | 38600 | 6375 |
| 337 | 20231025 | 134500 | 104963083650 | 38700 | 38350 | 38700 | 38350 | 11261 |
| 338 | 20231025 | 134400 | 104529416050 | 38350 | 38250 | 38400 | 38200 | 2231 |
| 339 | 20231025 | 134300 | 104443953100 | 38250 | 38250 | 38350 | 38150 | 11798 |
| 340 | 20231025 | 134200 | 103993278900 | 38350 | 38300 | 38400 | 38250 | 9281 |
| 341 | 20231025 | 134100 | 103637342800 | 38300 | 38400 | 38500 | 38300 | 6998 |
| 342 | 20231025 | 134000 | 103369017750 | 38350 | 38250 | 38400 | 38150 | 14839 |
| 343 | 20231025 | 133900 | 102801075800 | 38250 | 38600 | 38600 | 38250 | 12344 |
| 344 | 20231025 | 133800 | 102326821850 | 38600 | 38450 | 38700 | 38450 | 6977 |
| 345 | 20231025 | 133700 | 102057569500 | 38400 | 38800 | 38800 | 38400 | 13396 |
| 346 | 20231025 | 133600 | 101540449050 | 38800 | 38750 | 38850 | 38750 | 5856 |
| 347 | 20231025 | 133500 | 101313256150 | 38800 | 38750 | 38800 | 38650 | 8137 |
| 348 | 20231025 | 133400 | 100998158300 | 38750 | 38550 | 38850 | 38500 | 13793 |
| 349 | 20231025 | 133300 | 100464176250 | 38500 | 38950 | 38950 | 38500 | 15974 |
| 350 | 20231025 | 133200 | 99846175650 | 38900 | 38950 | 39000 | 38800 | 8424 |
| 351 | 20231025 | 133100 | 99518621450 | 38950 | 39150 | 39150 | 38950 | 8014 |
| 352 | 20231025 | 133000 | 99205706900 | 39150 | 39400 | 39400 | 39100 | 8404 |
| 353 | 20231025 | 132900 | 98876200250 | 39400 | 39100 | 39400 | 39000 | 11434 |
| 354 | 20231025 | 132800 | 98427847400 | 39100 | 39300 | 39350 | 39100 | 5818 |
| 355 | 20231025 | 132700 | 98199522050 | 39300 | 39400 | 39450 | 39250 | 4644 |
| 356 | 20231025 | 132600 | 98016858050 | 39450 | 39500 | 39500 | 39350 | 6654 |
| 357 | 20231025 | 132500 | 97754583950 | 39500 | 39550 | 39600 | 39400 | 9394 |
| 358 | 20231025 | 132400 | 97383464150 | 39550 | 39300 | 39600 | 39250 | 11082 |
| 359 | 20231025 | 132300 | 96946026500 | 39300 | 39050 | 39300 | 39000 | 5008 |
| 360 | 20231025 | 132200 | 96750003300 | 39050 | 39100 | 39200 | 39050 | 6561 |
| 361 | 20231025 | 132100 | 96493309400 | 39100 | 38950 | 39100 | 38850 | 17061 |
| 362 | 20231025 | 132000 | 95828359600 | 38950 | 39250 | 39300 | 38600 | 37307 |
| 363 | 20231025 | 131900 | 94374829850 | 39250 | 39450 | 39500 | 39250 | 8608 |
| 364 | 20231025 | 131800 | 94035620650 | 39450 | 39500 | 39600 | 39400 | 10688 |
| 365 | 20231025 | 131700 | 93613800450 | 39450 | 39700 | 39700 | 39450 | 23393 |
| 366 | 20231025 | 131600 | 92687464700 | 39700 | 39550 | 39700 | 39550 | 9572 |
| 367 | 20231025 | 131500 | 92308284250 | 39600 | 39600 | 39650 | 39550 | 11559 |
| 368 | 20231025 | 131400 | 91850565800 | 39600 | 39700 | 39700 | 39500 | 37770 |
| 369 | 20231025 | 131300 | 90353208350 | 39700 | 39200 | 39700 | 39200 | 23302 |
| 370 | 20231025 | 131200 | 89432525500 | 39200 | 39200 | 39300 | 39000 | 22167 |
| 371 | 20231025 | 131100 | 88565181200 | 39200 | 39450 | 39550 | 39200 | 56241 |
| 372 | 20231025 | 131000 | 86347162250 | 39450 | 39300 | 39450 | 39250 | 24264 |
| 373 | 20231025 | 130900 | 85392116650 | 39300 | 39100 | 39300 | 39100 | 21351 |
| 374 | 20231025 | 130800 | 84555171350 | 39100 | 39250 | 39300 | 39050 | 18897 |
| 375 | 20231025 | 130700 | 83813891000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 376 | 20231025 | 130600 | 83813891000 | 39250 | 39200 | 39250 | 39200 | 10395 |
| 377 | 20231025 | 130500 | 83405911000 | 39200 | 39150 | 39250 | 39100 | 22976 |
| 378 | 20231025 | 130400 | 82505681750 | 39100 | 39000 | 39150 | 38950 | 29204 |
| 379 | 20231025 | 130300 | 81365593300 | 39000 | 38950 | 39000 | 38900 | 24166 |
| 380 | 20231025 | 130200 | 80423936500 | 38900 | 38950 | 39000 | 38900 | 10087 |
| 381 | 20231025 | 130100 | 80030992000 | 39000 | 38900 | 39000 | 38900 | 12859 |
| 382 | 20231025 | 130000 | 79530038600 | 38950 | 38750 | 38950 | 38700 | 10119 |
| 383 | 20231025 | 125900 | 79136992700 | 38650 | 38450 | 38750 | 38400 | 12619 |
| 384 | 20231025 | 125800 | 78651005750 | 38450 | 38500 | 38550 | 38450 | 4477 |
| 385 | 20231025 | 125700 | 78478719350 | 38500 | 38550 | 38550 | 38450 | 5689 |
| 386 | 20231025 | 125600 | 78259656150 | 38500 | 38500 | 38550 | 38350 | 11883 |
| 387 | 20231025 | 125500 | 77803042550 | 38500 | 38750 | 38800 | 38450 | 15590 |
| 388 | 20231025 | 125400 | 77200595900 | 38750 | 38750 | 38800 | 38700 | 7067 |
| 389 | 20231025 | 125300 | 76926790350 | 38750 | 38950 | 39000 | 38700 | 32388 |
| 390 | 20231025 | 125200 | 75667734800 | 38950 | 38850 | 38950 | 38850 | 26129 |
| 391 | 20231025 | 125100 | 74650686300 | 38850 | 38650 | 38900 | 38650 | 27464 |
| 392 | 20231025 | 125000 | 73586381600 | 38650 | 38650 | 38700 | 38650 | 5633 |
| 393 | 20231025 | 124900 | 73368577800 | 38650 | 38550 | 38700 | 38450 | 15999 |
| 394 | 20231025 | 124800 | 72751419400 | 38550 | 38600 | 38600 | 38550 | 3820 |
| 395 | 20231025 | 124700 | 72604075750 | 38600 | 38600 | 38650 | 38550 | 6418 |
| 396 | 20231025 | 124600 | 72356356400 | 38650 | 38550 | 38650 | 38550 | 16151 |
| 397 | 20231025 | 124500 | 71732834300 | 38550 | 38500 | 38550 | 38450 | 19368 |
| 398 | 20231025 | 124400 | 70987154750 | 38500 | 38350 | 38500 | 38350 | 27810 |
| 399 | 20231025 | 124300 | 69917567100 | 38400 | 38350 | 38400 | 38300 | 3022 |
| 400 | 20231025 | 124200 | 69801656250 | 38350 | 38250 | 38350 | 38250 | 2879 |
| 401 | 20231025 | 124100 | 69691436800 | 38250 | 38200 | 38250 | 38200 | 1641 |
| 402 | 20231025 | 124000 | 69628684550 | 38200 | 38300 | 38350 | 38100 | 3117 |
| 403 | 20231025 | 123900 | 69509588200 | 38300 | 38450 | 38450 | 38250 | 9008 |
| 404 | 20231025 | 123800 | 69163721700 | 38450 | 38350 | 38450 | 38350 | 9036 |
| 405 | 20231025 | 123700 | 68816594550 | 38400 | 38250 | 38400 | 38200 | 6581 |
| 406 | 20231025 | 123600 | 68564662050 | 38250 | 38300 | 38350 | 38250 | 3575 |
| 407 | 20231025 | 123500 | 68427748500 | 38300 | 38350 | 38400 | 38300 | 3929 |
| 408 | 20231025 | 123400 | 68277094450 | 38350 | 38400 | 38400 | 38300 | 5437 |
| 409 | 20231025 | 123300 | 68068615500 | 38400 | 38450 | 38450 | 38300 | 10748 |
| 410 | 20231025 | 123200 | 67655821750 | 38450 | 38400 | 38450 | 38350 | 19063 |
| 411 | 20231025 | 123100 | 66923544750 | 38400 | 38300 | 38400 | 38250 | 18713 |
| 412 | 20231025 | 123000 | 66205658800 | 38300 | 38200 | 38300 | 38150 | 15367 |
| 413 | 20231025 | 122900 | 65617925400 | 38150 | 38050 | 38200 | 38050 | 4182 |
| 414 | 20231025 | 122800 | 65458481500 | 38100 | 38100 | 38150 | 38050 | 3937 |
| 415 | 20231025 | 122700 | 65308408450 | 38150 | 38100 | 38150 | 38100 | 3980 |
| 416 | 20231025 | 122600 | 65156713400 | 38100 | 37950 | 38100 | 37950 | 13834 |
| 417 | 20231025 | 122500 | 64630757450 | 37900 | 37850 | 38000 | 37850 | 11275 |
| 418 | 20231025 | 122400 | 64203041400 | 37850 | 37850 | 37900 | 37850 | 1578 |
| 419 | 20231025 | 122300 | 64143312550 | 37850 | 37850 | 37900 | 37800 | 2051 |
| 420 | 20231025 | 122200 | 64065673500 | 37850 | 37800 | 37850 | 37750 | 1397 |
| 421 | 20231025 | 122100 | 64012855200 | 37850 | 37800 | 37900 | 37800 | 2363 |
| 422 | 20231025 | 122000 | 63923424500 | 37850 | 37850 | 37900 | 37800 | 1361 |
| 423 | 20231025 | 121900 | 63871902800 | 37850 | 37900 | 37900 | 37850 | 1039 |
| 424 | 20231025 | 121800 | 63832570000 | 37900 | 37850 | 37900 | 37850 | 3614 |
| 425 | 20231025 | 121700 | 63695742600 | 37850 | 37700 | 37850 | 37700 | 265 |
| 426 | 20231025 | 121600 | 63685733050 | 37700 | 37800 | 37800 | 37700 | 1446 |
| 427 | 20231025 | 121500 | 63631091250 | 37800 | 37700 | 37850 | 37650 | 5857 |
| 428 | 20231025 | 121400 | 63409745800 | 37650 | 37650 | 37650 | 37500 | 3551 |
| 429 | 20231025 | 121300 | 63276356800 | 37600 | 37750 | 37750 | 37550 | 3122 |
| 430 | 20231025 | 121200 | 63158778050 | 37750 | 37800 | 37800 | 37750 | 2560 |
| 431 | 20231025 | 121100 | 63062095000 | 37800 | 37750 | 37850 | 37700 | 5281 |
| 432 | 20231025 | 121000 | 62862619550 | 37750 | 37700 | 37750 | 37700 | 573 |
| 433 | 20231025 | 120900 | 62840990750 | 37700 | 37700 | 37800 | 37650 | 4979 |
| 434 | 20231025 | 120800 | 62653020000 | 37700 | 37700 | 37700 | 37650 | 1101 |
| 435 | 20231025 | 120700 | 62611513600 | 37700 | 37700 | 37700 | 37700 | 1555 |
| 436 | 20231025 | 120600 | 62552890100 | 37700 | 37650 | 37700 | 37650 | 1048 |
| 437 | 20231025 | 120500 | 62513402200 | 37700 | 37650 | 37700 | 37600 | 1241 |
| 438 | 20231025 | 120400 | 62466674750 | 37650 | 37650 | 37700 | 37600 | 1600 |
| 439 | 20231025 | 120300 | 62406449450 | 37650 | 37550 | 37650 | 37550 | 3857 |
| 440 | 20231025 | 120200 | 62261347450 | 37550 | 37550 | 37600 | 37500 | 593 |
| 441 | 20231025 | 120100 | 62239080600 | 37600 | 37550 | 37600 | 37550 | 1167 |
| 442 | 20231025 | 120000 | 62195205100 | 37600 | 37500 | 37600 | 37450 | 3454 |
| 443 | 20231025 | 115900 | 62065510150 | 37500 | 37500 | 37550 | 37500 | 2460 |
| 444 | 20231025 | 115800 | 61973225750 | 37500 | 37400 | 37500 | 37400 | 3002 |
| 445 | 20231025 | 115700 | 61860690000 | 37400 | 37350 | 37400 | 37350 | 1793 |
| 446 | 20231025 | 115600 | 61793665000 | 37350 | 37300 | 37400 | 37300 | 1588 |
| 447 | 20231025 | 115500 | 61734290850 | 37300 | 37250 | 37300 | 37250 | 1206 |
| 448 | 20231025 | 115400 | 61689328250 | 37250 | 37250 | 37300 | 37200 | 729 |
| 449 | 20231025 | 115300 | 61662186950 | 37250 | 37250 | 37300 | 37200 | 839 |
| 450 | 20231025 | 115200 | 61630924350 | 37300 | 37300 | 37400 | 37200 | 2022 |
| 451 | 20231025 | 115100 | 61555510000 | 37250 | 37350 | 37400 | 37250 | 2806 |
| 452 | 20231025 | 115000 | 61450800650 | 37350 | 37400 | 37400 | 37350 | 1547 |
| 453 | 20231025 | 114900 | 61392975500 | 37400 | 37400 | 37400 | 37350 | 775 |
| 454 | 20231025 | 114800 | 61363997500 | 37400 | 37350 | 37450 | 37350 | 814 |
| 455 | 20231025 | 114700 | 61333573800 | 37350 | 37350 | 37550 | 37350 | 6645 |
| 456 | 20231025 | 114600 | 61084708700 | 37350 | 37200 | 37350 | 37150 | 1495 |
| 457 | 20231025 | 114500 | 61028943750 | 37300 | 37050 | 37300 | 37050 | 3039 |
| 458 | 20231025 | 114400 | 60916173150 | 37100 | 37050 | 37100 | 37000 | 2538 |
| 459 | 20231025 | 114300 | 60822081650 | 37000 | 37100 | 37150 | 37000 | 1402 |
| 460 | 20231025 | 114200 | 60770090650 | 37150 | 37150 | 37200 | 37100 | 1556 |
| 461 | 20231025 | 114100 | 60712252150 | 37150 | 37200 | 37200 | 36950 | 9108 |
| 462 | 20231025 | 114000 | 60374565200 | 37200 | 37150 | 37250 | 37150 | 2616 |
| 463 | 20231025 | 113900 | 60277248250 | 37200 | 37150 | 37200 | 37150 | 2167 |
| 464 | 20231025 | 113800 | 60196681250 | 37150 | 37100 | 37150 | 37050 | 2087 |
| 465 | 20231025 | 113700 | 60119260300 | 37100 | 37000 | 37150 | 37000 | 3474 |
| 466 | 20231025 | 113600 | 59990524500 | 37150 | 36950 | 37150 | 36900 | 4847 |
| 467 | 20231025 | 113500 | 59811360050 | 37000 | 36900 | 37050 | 36800 | 11174 |
| 468 | 20231025 | 113400 | 59398803900 | 36850 | 36600 | 36900 | 36550 | 10083 |
| 469 | 20231025 | 113300 | 59028863500 | 36650 | 36700 | 36750 | 36350 | 21214 |
| 470 | 20231025 | 113200 | 58254197400 | 36700 | 36800 | 37000 | 36700 | 7755 |
| 471 | 20231025 | 113100 | 57968510350 | 36800 | 37150 | 37200 | 36700 | 30210 |
| 472 | 20231025 | 113000 | 56851399050 | 37150 | 37250 | 37300 | 37100 | 13222 |
| 473 | 20231025 | 112900 | 56359719300 | 37250 | 37450 | 37450 | 37250 | 11410 |
| 474 | 20231025 | 112800 | 55933271100 | 37450 | 37600 | 37600 | 37450 | 16888 |
| 475 | 20231025 | 112700 | 55299497450 | 37600 | 37600 | 37650 | 37600 | 468 |
| 476 | 20231025 | 112600 | 55281897800 | 37600 | 37650 | 37700 | 37600 | 3020 |
| 477 | 20231025 | 112500 | 55168259400 | 37650 | 37600 | 37650 | 37600 | 671 |
| 478 | 20231025 | 112400 | 55143009950 | 37600 | 37600 | 37650 | 37600 | 1635 |
| 479 | 20231025 | 112300 | 55081498050 | 37650 | 37550 | 37650 | 37550 | 1877 |
| 480 | 20231025 | 112200 | 55010940050 | 37550 | 37650 | 37650 | 37550 | 3888 |
| 481 | 20231025 | 112100 | 54864723150 | 37650 | 37700 | 37700 | 37650 | 2903 |
| 482 | 20231025 | 112000 | 54755349000 | 37700 | 37750 | 37750 | 37700 | 728 |
| 483 | 20231025 | 111900 | 54727902250 | 37750 | 37750 | 37750 | 37700 | 2065 |
| 484 | 20231025 | 111800 | 54649961750 | 37750 | 37750 | 37800 | 37750 | 450 |
| 485 | 20231025 | 111700 | 54632963200 | 37750 | 37750 | 37800 | 37700 | 964 |
| 486 | 20231025 | 111600 | 54596562600 | 37750 | 37750 | 37750 | 37700 | 923 |
| 487 | 20231025 | 111500 | 54561725900 | 37750 | 37750 | 37750 | 37700 | 1288 |
| 488 | 20231025 | 111400 | 54513106400 | 37750 | 37650 | 37750 | 37600 | 3142 |
| 489 | 20231025 | 111300 | 54394746100 | 37650 | 37750 | 37800 | 37650 | 4743 |
| 490 | 20231025 | 111200 | 54215959500 | 37750 | 37850 | 37850 | 37750 | 6345 |
| 491 | 20231025 | 111100 | 53976097600 | 37800 | 37850 | 37850 | 37800 | 1050 |
| 492 | 20231025 | 111000 | 53936355800 | 37850 | 37850 | 37950 | 37800 | 1465 |
| 493 | 20231025 | 110900 | 53880897900 | 37850 | 37950 | 37950 | 37800 | 5764 |
| 494 | 20231025 | 110800 | 53662595550 | 37900 | 37950 | 37950 | 37900 | 1257 |
| 495 | 20231025 | 110700 | 53614928850 | 37900 | 37950 | 38000 | 37900 | 1508 |
| 496 | 20231025 | 110600 | 53557718250 | 37950 | 37950 | 38000 | 37950 | 749 |
| 497 | 20231025 | 110500 | 53529293300 | 38000 | 37950 | 38000 | 37900 | 1728 |
| 498 | 20231025 | 110400 | 53463698600 | 38000 | 38150 | 38150 | 38000 | 9388 |
| 499 | 20231025 | 110300 | 53106335300 | 38100 | 38050 | 38150 | 38050 | 2318 |
| 500 | 20231025 | 110200 | 53017957500 | 38150 | 38100 | 38150 | 38000 | 4862 |
| 501 | 20231025 | 110100 | 52832740850 | 38050 | 38100 | 38100 | 38000 | 3510 |
| 502 | 20231025 | 110000 | 52699105200 | 38100 | 38000 | 38100 | 37950 | 3742 |
| 503 | 20231025 | 105900 | 52556798300 | 38000 | 37950 | 38050 | 37950 | 8173 |
| 504 | 20231025 | 105800 | 52246239600 | 37900 | 37850 | 38000 | 37850 | 2918 |
| 505 | 20231025 | 105700 | 52135660150 | 37850 | 37850 | 37900 | 37850 | 47 |
| 506 | 20231025 | 105600 | 52133879750 | 37850 | 37950 | 38000 | 37850 | 3200 |
| 507 | 20231025 | 105500 | 52012652500 | 37900 | 37900 | 37950 | 37900 | 740 |
| 508 | 20231025 | 105400 | 51984571000 | 37950 | 37950 | 38000 | 37900 | 1559 |
| 509 | 20231025 | 105300 | 51925399900 | 38000 | 38000 | 38000 | 37950 | 704 |
| 510 | 20231025 | 105200 | 51898657950 | 38000 | 38000 | 38000 | 37950 | 886 |
| 511 | 20231025 | 105100 | 51865005400 | 37950 | 37900 | 38000 | 37900 | 2952 |
| 512 | 20231025 | 105000 | 51752984100 | 37950 | 37900 | 37950 | 37900 | 1796 |
| 513 | 20231025 | 104900 | 51684858800 | 37900 | 37900 | 37950 | 37850 | 1252 |
| 514 | 20231025 | 104800 | 51637379900 | 37850 | 37900 | 37900 | 37850 | 1929 |
| 515 | 20231025 | 104700 | 51564327800 | 37900 | 37900 | 37950 | 37850 | 3968 |
| 516 | 20231025 | 104600 | 51414086550 | 37900 | 37750 | 37950 | 37750 | 1608 |
| 517 | 20231025 | 104500 | 51353202250 | 37700 | 37700 | 37750 | 37650 | 4684 |
| 518 | 20231025 | 104400 | 51176702200 | 37700 | 37750 | 37750 | 37700 | 3994 |
| 519 | 20231025 | 104300 | 51026107500 | 37750 | 37850 | 37850 | 37700 | 4472 |
| 520 | 20231025 | 104200 | 50857120850 | 37850 | 37900 | 37900 | 37850 | 2300 |
| 521 | 20231025 | 104100 | 50770043200 | 37900 | 37900 | 38000 | 37900 | 2124 |
| 522 | 20231025 | 104000 | 50689441050 | 37900 | 38000 | 38000 | 37900 | 3189 |
| 523 | 20231025 | 103900 | 50568496550 | 37950 | 38000 | 38000 | 37950 | 456 |
| 524 | 20231025 | 103800 | 50551184850 | 38000 | 38000 | 38000 | 37950 | 2600 |
| 525 | 20231025 | 103700 | 50452410150 | 37950 | 37950 | 38000 | 37950 | 676 |
| 526 | 20231025 | 103600 | 50426755050 | 37950 | 37950 | 38000 | 37900 | 1503 |
| 527 | 20231025 | 103500 | 50369733000 | 37900 | 37950 | 37950 | 37900 | 2452 |
| 528 | 20231025 | 103400 | 50276755400 | 37950 | 38050 | 38050 | 37950 | 1619 |
| 529 | 20231025 | 103300 | 50215267050 | 38000 | 38000 | 38050 | 37950 | 2288 |
| 530 | 20231025 | 103200 | 50128300050 | 38000 | 38050 | 38100 | 37950 | 5223 |
| 531 | 20231025 | 103100 | 49929696600 | 38050 | 38150 | 38150 | 38050 | 1946 |
| 532 | 20231025 | 103000 | 49855604400 | 38150 | 38100 | 38150 | 38100 | 2761 |
| 533 | 20231025 | 102900 | 49750381450 | 38100 | 38100 | 38150 | 38100 | 1304 |
| 534 | 20231025 | 102800 | 49700693750 | 38100 | 38100 | 38150 | 38100 | 1262 |
| 535 | 20231025 | 102700 | 49652603450 | 38100 | 37950 | 38150 | 37900 | 3042 |
| 536 | 20231025 | 102600 | 49536985350 | 37950 | 38000 | 38050 | 37900 | 1619 |
| 537 | 20231025 | 102500 | 49475515750 | 38000 | 37950 | 38050 | 37950 | 3410 |
| 538 | 20231025 | 102400 | 49346047550 | 37950 | 38000 | 38000 | 37950 | 1176 |
| 539 | 20231025 | 102300 | 49301375900 | 38000 | 37950 | 38050 | 37900 | 2451 |
| 540 | 20231025 | 102200 | 49208301600 | 37950 | 38050 | 38100 | 37950 | 2588 |
| 541 | 20231025 | 102100 | 49109888700 | 38050 | 38150 | 38250 | 38000 | 5999 |
| 542 | 20231025 | 102000 | 48881325900 | 38200 | 38150 | 38250 | 38100 | 3430 |
| 543 | 20231025 | 101900 | 48750345550 | 38150 | 38050 | 38200 | 38050 | 1586 |
| 544 | 20231025 | 101800 | 48689897850 | 38050 | 38000 | 38050 | 37950 | 6006 |
| 545 | 20231025 | 101700 | 48461769650 | 38000 | 38300 | 38400 | 37850 | 17519 |
| 546 | 20231025 | 101600 | 47794954750 | 38350 | 38400 | 38400 | 38300 | 11090 |
| 547 | 20231025 | 101500 | 47369222650 | 38350 | 38300 | 38450 | 38250 | 14309 |
| 548 | 20231025 | 101400 | 46820423600 | 38250 | 38250 | 38300 | 38250 | 5204 |
| 549 | 20231025 | 101300 | 46621269200 | 38250 | 38250 | 38250 | 38200 | 2160 |
| 550 | 20231025 | 101200 | 46538677950 | 38200 | 38150 | 38250 | 38150 | 4947 |
| 551 | 20231025 | 101100 | 46349758600 | 38150 | 38300 | 38350 | 38150 | 11763 |
| 552 | 20231025 | 101000 | 45899337250 | 38300 | 38100 | 38350 | 38050 | 28779 |
| 553 | 20231025 | 100900 | 44799390550 | 38050 | 38050 | 38100 | 38050 | 3532 |
| 554 | 20231025 | 100800 | 44664986000 | 38050 | 38050 | 38100 | 38000 | 4245 |
| 555 | 20231025 | 100700 | 44503348950 | 38050 | 38050 | 38100 | 38000 | 4377 |
| 556 | 20231025 | 100600 | 44336788100 | 38050 | 38100 | 38150 | 38000 | 3729 |
| 557 | 20231025 | 100500 | 44194874050 | 38100 | 37950 | 38150 | 37950 | 10510 |
| 558 | 20231025 | 100400 | 43794801050 | 37950 | 38100 | 38100 | 37950 | 4759 |
| 559 | 20231025 | 100300 | 43613763250 | 38050 | 37850 | 38100 | 37800 | 12439 |
| 560 | 20231025 | 100200 | 43141049150 | 37850 | 37850 | 37900 | 37800 | 3484 |
| 561 | 20231025 | 100100 | 43009068900 | 37850 | 37750 | 37900 | 37700 | 3551 |
| 562 | 20231025 | 100000 | 42874863200 | 37700 | 37700 | 37750 | 37600 | 2623 |
| 563 | 20231025 | 095900 | 42775934600 | 37650 | 37700 | 37700 | 37600 | 1566 |
| 564 | 20231025 | 095800 | 42717003600 | 37650 | 37700 | 37700 | 37600 | 2544 |
| 565 | 20231025 | 095700 | 42621243600 | 37700 | 37650 | 37700 | 37600 | 1636 |
| 566 | 20231025 | 095600 | 42559646000 | 37650 | 37550 | 37700 | 37550 | 1979 |
| 567 | 20231025 | 095500 | 42485213500 | 37600 | 37450 | 37600 | 37450 | 3036 |
| 568 | 20231025 | 095400 | 42371384200 | 37450 | 37550 | 37550 | 37450 | 8494 |
| 569 | 20231025 | 095300 | 42053126750 | 37550 | 37700 | 37750 | 37550 | 4738 |
| 570 | 20231025 | 095200 | 41874631300 | 37700 | 37550 | 37700 | 37500 | 2792 |
| 571 | 20231025 | 095100 | 41769797550 | 37550 | 37450 | 37600 | 37450 | 8361 |
| 572 | 20231025 | 095000 | 41456165500 | 37500 | 37600 | 37600 | 37450 | 4812 |
| 573 | 20231025 | 094900 | 41275650350 | 37650 | 37750 | 37800 | 37450 | 22334 |
| 574 | 20231025 | 094800 | 40435411300 | 37800 | 37750 | 37950 | 37700 | 7820 |
| 575 | 20231025 | 094700 | 40139788100 | 37750 | 38050 | 38050 | 37700 | 19752 |
| 576 | 20231025 | 094600 | 39392324450 | 38050 | 38200 | 38200 | 37900 | 16559 |
| 577 | 20231025 | 094500 | 38762045750 | 38200 | 38300 | 38300 | 38150 | 17696 |
| 578 | 20231025 | 094400 | 38085170850 | 38300 | 38450 | 38450 | 38150 | 16829 |
| 579 | 20231025 | 094300 | 37441301500 | 38450 | 38050 | 38450 | 38000 | 52145 |
| 580 | 20231025 | 094200 | 35443635100 | 38100 | 37600 | 38100 | 37600 | 33281 |
| 581 | 20231025 | 094100 | 34181520950 | 37650 | 37750 | 37750 | 37600 | 4939 |
| 582 | 20231025 | 094000 | 33995378750 | 37750 | 37550 | 37750 | 37500 | 8720 |
| 583 | 20231025 | 093900 | 33666805700 | 37550 | 37500 | 37550 | 37450 | 4056 |
| 584 | 20231025 | 093800 | 33514686750 | 37500 | 37500 | 37550 | 37500 | 1883 |
| 585 | 20231025 | 093700 | 33444065550 | 37500 | 37500 | 37550 | 37450 | 3698 |
| 586 | 20231025 | 093600 | 33305364400 | 37500 | 37500 | 37550 | 37350 | 9125 |
| 587 | 20231025 | 093500 | 32963822850 | 37500 | 37500 | 37550 | 37450 | 7275 |
| 588 | 20231025 | 093400 | 32690987450 | 37500 | 37600 | 37600 | 37500 | 3516 |
| 589 | 20231025 | 093300 | 32558926900 | 37600 | 37600 | 37700 | 37600 | 3441 |
| 590 | 20231025 | 093200 | 32429445050 | 37650 | 37700 | 37700 | 37600 | 2354 |
| 591 | 20231025 | 093100 | 32340854350 | 37700 | 37750 | 37750 | 37600 | 3538 |
| 592 | 20231025 | 093000 | 32207530800 | 37700 | 37650 | 37750 | 37600 | 18708 |
| 593 | 20231025 | 092900 | 31502347350 | 37600 | 37700 | 37750 | 37400 | 8912 |
| 594 | 20231025 | 092800 | 31167592750 | 37700 | 37750 | 37800 | 37600 | 5626 |
| 595 | 20231025 | 092700 | 30955433350 | 37700 | 37350 | 37850 | 37350 | 19144 |
| 596 | 20231025 | 092600 | 30234560950 | 37350 | 37250 | 37450 | 37100 | 17992 |
| 597 | 20231025 | 092500 | 29563629000 | 37250 | 37300 | 37500 | 37200 | 15697 |
| 598 | 20231025 | 092400 | 28977701550 | 37300 | 37550 | 37650 | 37300 | 14170 |
| 599 | 20231025 | 092300 | 28446375850 | 37550 | 37500 | 37800 | 37500 | 11504 |
| 600 | 20231025 | 092200 | 28013989400 | 37500 | 37750 | 37800 | 37200 | 28760 |
| 601 | 20231025 | 092100 | 26934752200 | 37800 | 38300 | 38300 | 37800 | 26777 |
| 602 | 20231025 | 092000 | 25914152200 | 38300 | 38050 | 38300 | 38000 | 33552 |
| 603 | 20231025 | 091900 | 24634074650 | 38050 | 37800 | 38200 | 37800 | 33333 |
| 604 | 20231025 | 091800 | 23368115500 | 37850 | 37750 | 37850 | 37750 | 7932 |
| 605 | 20231025 | 091700 | 23068351400 | 37750 | 37800 | 37900 | 37750 | 7515 |
| 606 | 20231025 | 091600 | 22784136200 | 37850 | 37800 | 37900 | 37600 | 19688 |
| 607 | 20231025 | 091500 | 22041107150 | 37800 | 37900 | 37950 | 37750 | 20822 |
| 608 | 20231025 | 091400 | 21251981100 | 37900 | 37950 | 38000 | 37850 | 11990 |
| 609 | 20231025 | 091300 | 20797551950 | 37850 | 38100 | 38150 | 37800 | 21275 |
| 610 | 20231025 | 091200 | 19989719700 | 38100 | 37800 | 38200 | 37750 | 47017 |
| 611 | 20231025 | 091100 | 18199869600 | 37750 | 37900 | 37950 | 37650 | 24587 |
| 612 | 20231025 | 091000 | 17270635450 | 37900 | 38050 | 38100 | 37800 | 31630 |
| 613 | 20231025 | 090900 | 16071723050 | 38050 | 37500 | 38200 | 37400 | 91834 |
| 614 | 20231025 | 090800 | 12591186350 | 37500 | 37250 | 37550 | 37250 | 20151 |
| 615 | 20231025 | 090700 | 11837077150 | 37250 | 37500 | 37550 | 37150 | 25865 |
| 616 | 20231025 | 090600 | 10870716200 | 37500 | 37550 | 37650 | 37300 | 31152 |
| 617 | 20231025 | 090500 | 9702756650 | 37550 | 37250 | 37550 | 37200 | 48582 |
| 618 | 20231025 | 090400 | 7884448650 | 37250 | 37350 | 37400 | 37000 | 28865 |
| 619 | 20231025 | 090300 | 6811234700 | 37400 | 37000 | 37400 | 36700 | 51005 |
| 620 | 20231025 | 090200 | 4922815000 | 37050 | 36850 | 37100 | 36600 | 28331 |
| 621 | 20231025 | 090100 | 3878364350 | 37000 | 36400 | 37150 | 36200 | 60463 |
| 622 | 20231025 | 090000 | 1653864400 | 36400 | 35700 | 36400 | 35700 | 45704 |