33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 184900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 3 | 20231006 | 184800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20231006 | 184700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20231006 | 184600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20231006 | 184500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20231006 | 184400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20231006 | 184300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20231006 | 184200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20231006 | 184100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20231006 | 184000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20231006 | 183900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20231006 | 183800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20231006 | 183700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20231006 | 183600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20231006 | 183500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20231006 | 183400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20231006 | 183300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20231006 | 183200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20231006 | 183100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20231006 | 183000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20231006 | 182900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20231006 | 182800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20231006 | 182700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20231006 | 182600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20231006 | 182500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20231006 | 182400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20231006 | 182300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20231006 | 182200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20231006 | 182100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20231006 | 182000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20231006 | 181900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 33 | 20231006 | 181800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20231006 | 181700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20231006 | 181600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20231006 | 181500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20231006 | 181400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20231006 | 181300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20231006 | 181200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20231006 | 181100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20231006 | 181000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20231006 | 180900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20231006 | 180800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20231006 | 180700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20231006 | 180600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20231006 | 180500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20231006 | 180400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20231006 | 180300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20231006 | 180200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20231006 | 180100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20231006 | 180000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20231006 | 175900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20231006 | 175800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20231006 | 175700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20231006 | 175600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20231006 | 175500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20231006 | 175400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20231006 | 175300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20231006 | 175200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20231006 | 175100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20231006 | 175000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20231006 | 174900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 63 | 20231006 | 174800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20231006 | 174700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20231006 | 174600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20231006 | 174500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20231006 | 174400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20231006 | 174300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20231006 | 174200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20231006 | 174100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20231006 | 174000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20231006 | 173900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20231006 | 173800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20231006 | 173700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20231006 | 173600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20231006 | 173500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20231006 | 173400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20231006 | 173300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20231006 | 173200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20231006 | 173100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20231006 | 173000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20231006 | 172900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20231006 | 172800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20231006 | 172700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20231006 | 172600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20231006 | 172500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20231006 | 172400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20231006 | 172300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20231006 | 172200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20231006 | 172100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20231006 | 172000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20231006 | 171900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 93 | 20231006 | 171800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20231006 | 171700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20231006 | 171600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20231006 | 171500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20231006 | 171400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20231006 | 171300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20231006 | 171200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20231006 | 171100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20231006 | 171000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20231006 | 170900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20231006 | 170800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20231006 | 170700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20231006 | 170600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20231006 | 170500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20231006 | 170400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20231006 | 170300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20231006 | 170200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20231006 | 170100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20231006 | 170000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20231006 | 165900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20231006 | 165800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20231006 | 165700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20231006 | 165600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20231006 | 165500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20231006 | 165400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20231006 | 165300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20231006 | 165200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20231006 | 165100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20231006 | 165000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20231006 | 164900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 123 | 20231006 | 164800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20231006 | 164700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20231006 | 164600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20231006 | 164500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20231006 | 164400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20231006 | 164300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20231006 | 164200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20231006 | 164100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20231006 | 164000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20231006 | 163900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20231006 | 163800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20231006 | 163700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20231006 | 163600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20231006 | 163500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20231006 | 163400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20231006 | 163300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20231006 | 163200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20231006 | 163100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20231006 | 163000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20231006 | 162900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20231006 | 162800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20231006 | 162700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20231006 | 162600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20231006 | 162500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20231006 | 162400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20231006 | 162300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20231006 | 162200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20231006 | 162100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20231006 | 162000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20231006 | 161900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 153 | 20231006 | 161800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20231006 | 161700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20231006 | 161600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20231006 | 161500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20231006 | 161400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20231006 | 161300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20231006 | 161200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20231006 | 161100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20231006 | 161000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20231006 | 160900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20231006 | 160800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20231006 | 160700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20231006 | 160600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20231006 | 160500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20231006 | 160400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20231006 | 160300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20231006 | 160200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20231006 | 160100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20231006 | 160000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20231006 | 155900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20231006 | 155800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20231006 | 155700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20231006 | 155600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20231006 | 155500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20231006 | 155400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20231006 | 155300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20231006 | 155200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20231006 | 155100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20231006 | 155000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20231006 | 154900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 183 | 20231006 | 154800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20231006 | 154700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20231006 | 154600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20231006 | 154500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20231006 | 154400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20231006 | 154300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20231006 | 154200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20231006 | 154100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20231006 | 154000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20231006 | 153900 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20231006 | 153800 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20231006 | 153700 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20231006 | 153600 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20231006 | 153500 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20231006 | 153400 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20231006 | 153300 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20231006 | 153200 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20231006 | 153100 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20231006 | 153000 | 144240467100 | 37050 | 37050 | 37050 | 37050 | 83257 |
| 202 | 20231006 | 152900 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20231006 | 152800 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20231006 | 152700 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20231006 | 152600 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20231006 | 152500 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20231006 | 152400 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20231006 | 152300 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20231006 | 152200 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20231006 | 152100 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20231006 | 152000 | 141155795250 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20231006 | 151900 | 141155795250 | 37050 | 37050 | 37150 | 37000 | 25391 |
| 213 | 20231006 | 151800 | 140214421000 | 37050 | 37150 | 37150 | 37000 | 11553 |
| 214 | 20231006 | 151700 | 139786132250 | 37150 | 36900 | 37150 | 36850 | 45117 |
| 215 | 20231006 | 151600 | 138116449550 | 36900 | 36850 | 36900 | 36850 | 9884 |
| 216 | 20231006 | 151500 | 137751799200 | 36850 | 36850 | 36900 | 36850 | 11555 |
| 217 | 20231006 | 151400 | 137325574350 | 36850 | 36800 | 36900 | 36800 | 10255 |
| 218 | 20231006 | 151300 | 136947515150 | 36800 | 36750 | 36850 | 36750 | 9467 |
| 219 | 20231006 | 151200 | 136599139500 | 36750 | 36600 | 36800 | 36600 | 11150 |
| 220 | 20231006 | 151100 | 136190095400 | 36650 | 36400 | 36650 | 36400 | 13898 |
| 221 | 20231006 | 151000 | 135682375000 | 36400 | 36550 | 36600 | 36400 | 27578 |
| 222 | 20231006 | 150900 | 134676048900 | 36600 | 36650 | 36700 | 36550 | 8790 |
| 223 | 20231006 | 150800 | 134354060650 | 36700 | 36700 | 36750 | 36650 | 9912 |
| 224 | 20231006 | 150700 | 133990480250 | 36650 | 36700 | 36750 | 36650 | 6645 |
| 225 | 20231006 | 150600 | 133746679650 | 36750 | 36850 | 36850 | 36700 | 3193 |
| 226 | 20231006 | 150500 | 133629343700 | 36750 | 36800 | 36850 | 36700 | 6603 |
| 227 | 20231006 | 150400 | 133386446550 | 36800 | 36800 | 36850 | 36750 | 5176 |
| 228 | 20231006 | 150300 | 133195914750 | 36800 | 36900 | 36950 | 36800 | 4918 |
| 229 | 20231006 | 150200 | 133014762000 | 36950 | 36850 | 36950 | 36800 | 13040 |
| 230 | 20231006 | 150100 | 132533703550 | 36800 | 36800 | 36850 | 36750 | 3804 |
| 231 | 20231006 | 150000 | 132393736150 | 36800 | 36750 | 36850 | 36700 | 9694 |
| 232 | 20231006 | 145900 | 132037162800 | 36700 | 36750 | 36800 | 36700 | 3951 |
| 233 | 20231006 | 145800 | 131891953350 | 36700 | 36750 | 36800 | 36700 | 4705 |
| 234 | 20231006 | 145700 | 131718944550 | 36750 | 36750 | 36800 | 36700 | 4585 |
| 235 | 20231006 | 145600 | 131550356150 | 36750 | 36700 | 36800 | 36650 | 5454 |
| 236 | 20231006 | 145500 | 131350026500 | 36750 | 36800 | 36800 | 36700 | 3148 |
| 237 | 20231006 | 145400 | 131234327000 | 36800 | 36700 | 36800 | 36650 | 4761 |
| 238 | 20231006 | 145300 | 131059416800 | 36700 | 36650 | 36700 | 36650 | 1794 |
| 239 | 20231006 | 145200 | 130993597250 | 36700 | 36650 | 36750 | 36650 | 2514 |
| 240 | 20231006 | 145100 | 130901347700 | 36700 | 36650 | 36700 | 36600 | 2093 |
| 241 | 20231006 | 145000 | 130824578050 | 36600 | 36700 | 36700 | 36600 | 3465 |
| 242 | 20231006 | 144900 | 130697569700 | 36650 | 36650 | 36700 | 36650 | 2587 |
| 243 | 20231006 | 144800 | 130602685650 | 36650 | 36600 | 36700 | 36600 | 4678 |
| 244 | 20231006 | 144700 | 130431276800 | 36600 | 36600 | 36650 | 36600 | 3482 |
| 245 | 20231006 | 144600 | 130303771300 | 36650 | 36650 | 36700 | 36600 | 3234 |
| 246 | 20231006 | 144500 | 130185247750 | 36650 | 36650 | 36750 | 36550 | 5257 |
| 247 | 20231006 | 144400 | 129992545850 | 36650 | 36750 | 36750 | 36600 | 3834 |
| 248 | 20231006 | 144300 | 129852053850 | 36800 | 36900 | 36950 | 36700 | 9809 |
| 249 | 20231006 | 144200 | 129491004750 | 36900 | 36800 | 36900 | 36750 | 8285 |
| 250 | 20231006 | 144100 | 129185663300 | 36800 | 36750 | 36850 | 36750 | 5264 |
| 251 | 20231006 | 144000 | 128991967650 | 36750 | 36800 | 36800 | 36700 | 4429 |
| 252 | 20231006 | 143900 | 128829233350 | 36800 | 36750 | 36800 | 36700 | 5091 |
| 253 | 20231006 | 143800 | 128642003350 | 36700 | 36750 | 36750 | 36650 | 5557 |
| 254 | 20231006 | 143700 | 128437983500 | 36750 | 36650 | 36750 | 36600 | 7477 |
| 255 | 20231006 | 143600 | 128163588400 | 36650 | 36600 | 36650 | 36500 | 4783 |
| 256 | 20231006 | 143500 | 127988638700 | 36600 | 36500 | 36700 | 36450 | 15115 |
| 257 | 20231006 | 143400 | 127436053700 | 36500 | 36600 | 36600 | 36450 | 9028 |
| 258 | 20231006 | 143300 | 127106502350 | 36600 | 36550 | 36600 | 36500 | 10468 |
| 259 | 20231006 | 143200 | 126723939250 | 36550 | 36650 | 36700 | 36550 | 19645 |
| 260 | 20231006 | 143100 | 126005187500 | 36700 | 36800 | 36800 | 36650 | 15002 |
| 261 | 20231006 | 143000 | 125454159700 | 36850 | 36900 | 36950 | 36750 | 10171 |
| 262 | 20231006 | 142900 | 125079357800 | 36900 | 36900 | 36950 | 36900 | 4850 |
| 263 | 20231006 | 142800 | 124900339150 | 36900 | 37000 | 37000 | 36850 | 10309 |
| 264 | 20231006 | 142700 | 124519729100 | 37000 | 37100 | 37100 | 36900 | 12736 |
| 265 | 20231006 | 142600 | 124048562900 | 37100 | 37100 | 37150 | 37050 | 5858 |
| 266 | 20231006 | 142500 | 123831150550 | 37050 | 37050 | 37150 | 37000 | 5554 |
| 267 | 20231006 | 142400 | 123625187700 | 37000 | 37150 | 37200 | 37000 | 17377 |
| 268 | 20231006 | 142300 | 122980099350 | 37200 | 36950 | 37200 | 36900 | 59103 |
| 269 | 20231006 | 142200 | 120790846800 | 36950 | 37000 | 37000 | 36900 | 6626 |
| 270 | 20231006 | 142100 | 120545905500 | 37000 | 36850 | 37000 | 36850 | 15222 |
| 271 | 20231006 | 142000 | 119983756450 | 36900 | 36800 | 36900 | 36750 | 7855 |
| 272 | 20231006 | 141900 | 119694327500 | 36800 | 36850 | 36850 | 36750 | 2888 |
| 273 | 20231006 | 141800 | 119588055900 | 36800 | 36750 | 36850 | 36700 | 3838 |
| 274 | 20231006 | 141700 | 119446894150 | 36700 | 36750 | 36800 | 36600 | 13715 |
| 275 | 20231006 | 141600 | 118943439850 | 36800 | 36750 | 36850 | 36750 | 2658 |
| 276 | 20231006 | 141500 | 118845679250 | 36800 | 36850 | 36850 | 36750 | 5690 |
| 277 | 20231006 | 141400 | 118636216850 | 36850 | 36900 | 36900 | 36800 | 2704 |
| 278 | 20231006 | 141300 | 118536562150 | 36900 | 36900 | 36950 | 36850 | 4143 |
| 279 | 20231006 | 141200 | 118383671100 | 36950 | 36850 | 36950 | 36800 | 6550 |
| 280 | 20231006 | 141100 | 118141879250 | 36850 | 36800 | 36900 | 36750 | 3213 |
| 281 | 20231006 | 141000 | 118023512600 | 36800 | 36950 | 36950 | 36750 | 8930 |
| 282 | 20231006 | 140900 | 117694441150 | 36900 | 36900 | 36950 | 36850 | 3369 |
| 283 | 20231006 | 140800 | 117570057100 | 36900 | 37000 | 37000 | 36850 | 9391 |
| 284 | 20231006 | 140700 | 117223379700 | 37000 | 36900 | 37000 | 36850 | 5779 |
| 285 | 20231006 | 140600 | 117009847600 | 36900 | 36900 | 36950 | 36850 | 4361 |
| 286 | 20231006 | 140500 | 116848902400 | 36900 | 36950 | 36950 | 36850 | 6625 |
| 287 | 20231006 | 140400 | 116604406600 | 36900 | 36950 | 37000 | 36850 | 16661 |
| 288 | 20231006 | 140300 | 115989187700 | 37000 | 36850 | 37000 | 36850 | 20360 |
| 289 | 20231006 | 140200 | 115237283200 | 36900 | 36850 | 36900 | 36800 | 4177 |
| 290 | 20231006 | 140100 | 115083294450 | 36850 | 36850 | 36900 | 36800 | 8691 |
| 291 | 20231006 | 140000 | 114763108100 | 36850 | 36800 | 36900 | 36800 | 10686 |
| 292 | 20231006 | 135900 | 114369339200 | 36750 | 36800 | 36850 | 36750 | 4347 |
| 293 | 20231006 | 135800 | 114209345300 | 36800 | 36800 | 36850 | 36750 | 4879 |
| 294 | 20231006 | 135700 | 114029802500 | 36750 | 36700 | 36850 | 36700 | 9074 |
| 295 | 20231006 | 135600 | 113696198850 | 36650 | 36700 | 36700 | 36600 | 5874 |
| 296 | 20231006 | 135500 | 113480806800 | 36700 | 36650 | 36700 | 36600 | 5100 |
| 297 | 20231006 | 135400 | 113293872950 | 36650 | 36650 | 36700 | 36600 | 4013 |
| 298 | 20231006 | 135300 | 113146803050 | 36700 | 36600 | 36700 | 36600 | 3799 |
| 299 | 20231006 | 135200 | 113007570750 | 36600 | 36700 | 36700 | 36600 | 3272 |
| 300 | 20231006 | 135100 | 112887628900 | 36650 | 36750 | 36750 | 36650 | 2343 |
| 301 | 20231006 | 135000 | 112801618050 | 36700 | 36750 | 36750 | 36600 | 9590 |
| 302 | 20231006 | 134900 | 112450040050 | 36700 | 36800 | 36850 | 36650 | 7601 |
| 303 | 20231006 | 134800 | 112170776350 | 36750 | 36900 | 36950 | 36750 | 18950 |
| 304 | 20231006 | 134700 | 111472175400 | 36900 | 36850 | 36900 | 36800 | 10112 |
| 305 | 20231006 | 134600 | 111099336150 | 36850 | 36850 | 36850 | 36800 | 4780 |
| 306 | 20231006 | 134500 | 110923264000 | 36850 | 36800 | 36850 | 36750 | 6857 |
| 307 | 20231006 | 134400 | 110670829450 | 36750 | 36650 | 36750 | 36650 | 4935 |
| 308 | 20231006 | 134300 | 110489592450 | 36700 | 36650 | 36700 | 36650 | 3821 |
| 309 | 20231006 | 134200 | 110349439850 | 36700 | 36700 | 36750 | 36650 | 5855 |
| 310 | 20231006 | 134100 | 110134387300 | 36750 | 36550 | 36750 | 36500 | 8308 |
| 311 | 20231006 | 134000 | 109830027900 | 36550 | 36600 | 36650 | 36500 | 3407 |
| 312 | 20231006 | 133900 | 109705463400 | 36600 | 36500 | 36650 | 36500 | 5779 |
| 313 | 20231006 | 133800 | 109494003550 | 36550 | 36550 | 36600 | 36500 | 3833 |
| 314 | 20231006 | 133700 | 109353941200 | 36500 | 36550 | 36650 | 36450 | 17888 |
| 315 | 20231006 | 133600 | 108700505500 | 36600 | 36650 | 36700 | 36450 | 26752 |
| 316 | 20231006 | 133500 | 107722080750 | 36700 | 36700 | 36700 | 36650 | 2943 |
| 317 | 20231006 | 133400 | 107614131800 | 36650 | 36700 | 36700 | 36650 | 2273 |
| 318 | 20231006 | 133300 | 107530745550 | 36650 | 36750 | 36750 | 36650 | 4988 |
| 319 | 20231006 | 133200 | 107347741700 | 36750 | 36700 | 36750 | 36650 | 4210 |
| 320 | 20231006 | 133100 | 107193213800 | 36650 | 36750 | 36750 | 36650 | 6082 |
| 321 | 20231006 | 133000 | 106970152650 | 36750 | 36800 | 36800 | 36700 | 5642 |
| 322 | 20231006 | 132900 | 106762842050 | 36800 | 36750 | 36800 | 36750 | 5605 |
| 323 | 20231006 | 132800 | 106556670200 | 36750 | 36700 | 36750 | 36600 | 4854 |
| 324 | 20231006 | 132700 | 106378468600 | 36650 | 36700 | 36750 | 36600 | 9531 |
| 325 | 20231006 | 132600 | 106028976350 | 36750 | 36800 | 36850 | 36700 | 9484 |
| 326 | 20231006 | 132500 | 105680054450 | 36800 | 36850 | 36850 | 36750 | 10135 |
| 327 | 20231006 | 132400 | 105307247750 | 36800 | 36800 | 36850 | 36700 | 15886 |
| 328 | 20231006 | 132300 | 104723035700 | 36800 | 36750 | 36800 | 36650 | 8915 |
| 329 | 20231006 | 132200 | 104395386500 | 36700 | 36650 | 36750 | 36600 | 12870 |
| 330 | 20231006 | 132100 | 103923152600 | 36700 | 36500 | 36750 | 36500 | 14891 |
| 331 | 20231006 | 132000 | 103377393600 | 36550 | 36800 | 36900 | 36500 | 46194 |
| 332 | 20231006 | 131900 | 101679085150 | 36800 | 36750 | 36800 | 36700 | 15749 |
| 333 | 20231006 | 131800 | 101099773600 | 36750 | 36700 | 36750 | 36600 | 12399 |
| 334 | 20231006 | 131700 | 100644958900 | 36700 | 36650 | 36750 | 36650 | 11233 |
| 335 | 20231006 | 131600 | 100232639600 | 36650 | 36750 | 36800 | 36600 | 21440 |
| 336 | 20231006 | 131500 | 99445499900 | 36750 | 36500 | 36800 | 36500 | 28157 |
| 337 | 20231006 | 131400 | 98412222100 | 36500 | 36650 | 36650 | 36450 | 10362 |
| 338 | 20231006 | 131300 | 98033308850 | 36650 | 36550 | 36650 | 36450 | 12878 |
| 339 | 20231006 | 131200 | 97562143450 | 36500 | 36400 | 36600 | 36350 | 8462 |
| 340 | 20231006 | 131100 | 97253381900 | 36400 | 36400 | 36550 | 36350 | 11341 |
| 341 | 20231006 | 131000 | 96840472700 | 36350 | 36550 | 36750 | 36200 | 63968 |
| 342 | 20231006 | 130900 | 94500071000 | 36550 | 36500 | 36550 | 36400 | 8093 |
| 343 | 20231006 | 130800 | 94204753200 | 36500 | 36600 | 36650 | 36450 | 20568 |
| 344 | 20231006 | 130700 | 93452933500 | 36600 | 36500 | 36700 | 36450 | 67854 |
| 345 | 20231006 | 130600 | 90972079450 | 36500 | 36400 | 36500 | 36350 | 7389 |
| 346 | 20231006 | 130500 | 90702819500 | 36400 | 36350 | 36500 | 36300 | 19993 |
| 347 | 20231006 | 130400 | 89974338300 | 36350 | 36400 | 36450 | 36300 | 8489 |
| 348 | 20231006 | 130300 | 89665392050 | 36400 | 36350 | 36450 | 36300 | 10027 |
| 349 | 20231006 | 130200 | 89300428850 | 36350 | 36250 | 36350 | 36250 | 1726 |
| 350 | 20231006 | 130100 | 89237739900 | 36300 | 36250 | 36350 | 36200 | 5820 |
| 351 | 20231006 | 130000 | 89026428250 | 36250 | 36250 | 36250 | 36200 | 1519 |
| 352 | 20231006 | 125900 | 88971411750 | 36250 | 36150 | 36250 | 36100 | 1912 |
| 353 | 20231006 | 125800 | 88902243050 | 36150 | 36150 | 36150 | 36050 | 5298 |
| 354 | 20231006 | 125700 | 88711046100 | 36150 | 36250 | 36250 | 36050 | 6612 |
| 355 | 20231006 | 125600 | 88472108300 | 36250 | 36400 | 36450 | 36200 | 17361 |
| 356 | 20231006 | 125500 | 87841287200 | 36400 | 36300 | 36400 | 36250 | 3686 |
| 357 | 20231006 | 125400 | 87707403900 | 36250 | 36300 | 36350 | 36250 | 4091 |
| 358 | 20231006 | 125300 | 87558875500 | 36300 | 36350 | 36400 | 36300 | 3984 |
| 359 | 20231006 | 125200 | 87414103350 | 36300 | 36400 | 36450 | 36300 | 21430 |
| 360 | 20231006 | 125100 | 86633930300 | 36400 | 36250 | 36400 | 36200 | 24211 |
| 361 | 20231006 | 125000 | 85754136400 | 36250 | 36300 | 36300 | 36200 | 2559 |
| 362 | 20231006 | 124900 | 85661369550 | 36300 | 36100 | 36300 | 36100 | 10191 |
| 363 | 20231006 | 124800 | 85292362000 | 36100 | 36150 | 36150 | 36100 | 1201 |
| 364 | 20231006 | 124700 | 85248949650 | 36100 | 36150 | 36200 | 36100 | 2529 |
| 365 | 20231006 | 124600 | 85157518650 | 36200 | 36100 | 36200 | 36100 | 2901 |
| 366 | 20231006 | 124500 | 85052560200 | 36150 | 36200 | 36200 | 36100 | 1985 |
| 367 | 20231006 | 124400 | 84980840000 | 36150 | 36150 | 36200 | 36100 | 2659 |
| 368 | 20231006 | 124300 | 84884686900 | 36200 | 36150 | 36200 | 36100 | 3561 |
| 369 | 20231006 | 124200 | 84755882800 | 36150 | 36100 | 36150 | 36100 | 840 |
| 370 | 20231006 | 124100 | 84725534700 | 36150 | 36100 | 36150 | 36050 | 5339 |
| 371 | 20231006 | 124000 | 84532754700 | 36050 | 36100 | 36100 | 36050 | 982 |
| 372 | 20231006 | 123900 | 84497331750 | 36050 | 36100 | 36100 | 36050 | 282 |
| 373 | 20231006 | 123800 | 84487159550 | 36100 | 36100 | 36100 | 36050 | 972 |
| 374 | 20231006 | 123700 | 84452094500 | 36100 | 36100 | 36100 | 36050 | 1546 |
| 375 | 20231006 | 123600 | 84396343500 | 36100 | 36100 | 36150 | 36050 | 2527 |
| 376 | 20231006 | 123500 | 84305137800 | 36100 | 36000 | 36150 | 36000 | 11174 |
| 377 | 20231006 | 123400 | 83902232100 | 36000 | 35950 | 36000 | 35900 | 4751 |
| 378 | 20231006 | 123300 | 83731417500 | 35950 | 36000 | 36000 | 35950 | 2886 |
| 379 | 20231006 | 123200 | 83627642050 | 35950 | 36000 | 36000 | 35950 | 1447 |
| 380 | 20231006 | 123100 | 83575610800 | 36000 | 36000 | 36050 | 35950 | 1629 |
| 381 | 20231006 | 123000 | 83516962000 | 36000 | 36050 | 36050 | 36000 | 702 |
| 382 | 20231006 | 122900 | 83491659550 | 36050 | 36000 | 36050 | 36000 | 2386 |
| 383 | 20231006 | 122800 | 83405682900 | 36050 | 36050 | 36050 | 36000 | 822 |
| 384 | 20231006 | 122700 | 83376076100 | 36000 | 36050 | 36050 | 36000 | 611 |
| 385 | 20231006 | 122600 | 83354059150 | 36050 | 36000 | 36050 | 36000 | 3017 |
| 386 | 20231006 | 122500 | 83245422350 | 36000 | 36100 | 36100 | 36000 | 1810 |
| 387 | 20231006 | 122400 | 83180173500 | 36100 | 36000 | 36100 | 36000 | 1709 |
| 388 | 20231006 | 122300 | 83118548650 | 36000 | 36050 | 36100 | 36000 | 2497 |
| 389 | 20231006 | 122200 | 83028493100 | 36050 | 36050 | 36100 | 36000 | 3449 |
| 390 | 20231006 | 122100 | 82904142000 | 36050 | 36000 | 36050 | 35950 | 2041 |
| 391 | 20231006 | 122000 | 82830668150 | 36000 | 36000 | 36000 | 35950 | 813 |
| 392 | 20231006 | 121900 | 82801402250 | 36000 | 35950 | 36000 | 35900 | 1742 |
| 393 | 20231006 | 121800 | 82738780650 | 35950 | 35950 | 35950 | 35900 | 560 |
| 394 | 20231006 | 121700 | 82718652000 | 35900 | 35950 | 35950 | 35900 | 446 |
| 395 | 20231006 | 121600 | 82702619350 | 35900 | 35950 | 35950 | 35850 | 1598 |
| 396 | 20231006 | 121500 | 82645233250 | 35900 | 35950 | 35950 | 35900 | 608 |
| 397 | 20231006 | 121400 | 82623383300 | 35950 | 35900 | 35950 | 35900 | 1228 |
| 398 | 20231006 | 121300 | 82579246350 | 35950 | 36000 | 36000 | 35900 | 652 |
| 399 | 20231006 | 121200 | 82555820300 | 35950 | 36000 | 36000 | 35900 | 1733 |
| 400 | 20231006 | 121100 | 82493514500 | 36000 | 36000 | 36050 | 35950 | 1259 |
| 401 | 20231006 | 121000 | 82448199450 | 36000 | 36000 | 36000 | 35950 | 1742 |
| 402 | 20231006 | 120900 | 82385489350 | 35950 | 35950 | 36000 | 35950 | 719 |
| 403 | 20231006 | 120800 | 82359622350 | 36000 | 36000 | 36000 | 35950 | 631 |
| 404 | 20231006 | 120700 | 82336912050 | 36000 | 36050 | 36050 | 35950 | 1800 |
| 405 | 20231006 | 120600 | 82272130700 | 36050 | 35950 | 36050 | 35950 | 2721 |
| 406 | 20231006 | 120500 | 82174163150 | 35950 | 35950 | 36000 | 35900 | 1236 |
| 407 | 20231006 | 120400 | 82129736250 | 35900 | 35950 | 36000 | 35900 | 1889 |
| 408 | 20231006 | 120300 | 82061839200 | 35900 | 35850 | 36000 | 35850 | 3572 |
| 409 | 20231006 | 120200 | 81933447600 | 35900 | 35850 | 35900 | 35850 | 1831 |
| 410 | 20231006 | 120100 | 81867769950 | 35900 | 35800 | 35900 | 35800 | 1597 |
| 411 | 20231006 | 120000 | 81810478950 | 35800 | 35850 | 35850 | 35800 | 687 |
| 412 | 20231006 | 115900 | 81785863350 | 35850 | 35850 | 35850 | 35800 | 957 |
| 413 | 20231006 | 115800 | 81751572500 | 35800 | 35800 | 35850 | 35750 | 4452 |
| 414 | 20231006 | 115700 | 81592220750 | 35750 | 35850 | 35850 | 35750 | 4253 |
| 415 | 20231006 | 115600 | 81439952700 | 35850 | 35900 | 35900 | 35850 | 352 |
| 416 | 20231006 | 115500 | 81427327500 | 35900 | 35950 | 35950 | 35800 | 7703 |
| 417 | 20231006 | 115400 | 81151148350 | 35900 | 35850 | 35950 | 35800 | 2369 |
| 418 | 20231006 | 115300 | 81066161850 | 35850 | 35850 | 35900 | 35750 | 3460 |
| 419 | 20231006 | 115200 | 80942163300 | 35850 | 35900 | 35900 | 35750 | 6809 |
| 420 | 20231006 | 115100 | 80698103900 | 35950 | 35900 | 36000 | 35850 | 5633 |
| 421 | 20231006 | 115000 | 80495833500 | 35900 | 36100 | 36100 | 35900 | 8709 |
| 422 | 20231006 | 114900 | 80182472350 | 36100 | 36100 | 36100 | 36050 | 858 |
| 423 | 20231006 | 114800 | 80151530650 | 36050 | 36050 | 36100 | 36050 | 2681 |
| 424 | 20231006 | 114700 | 80054836550 | 36050 | 36050 | 36150 | 36050 | 7029 |
| 425 | 20231006 | 114600 | 79801033950 | 36100 | 36000 | 36100 | 36000 | 2743 |
| 426 | 20231006 | 114500 | 79702130400 | 36050 | 36000 | 36050 | 35900 | 3279 |
| 427 | 20231006 | 114400 | 79584202300 | 35950 | 36000 | 36100 | 35950 | 6967 |
| 428 | 20231006 | 114300 | 79333455700 | 36050 | 36050 | 36050 | 36000 | 3827 |
| 429 | 20231006 | 114200 | 79195602800 | 36050 | 36050 | 36050 | 36000 | 1635 |
| 430 | 20231006 | 114100 | 79136674100 | 36000 | 36000 | 36100 | 36000 | 3864 |
| 431 | 20231006 | 114000 | 78997406100 | 36000 | 36100 | 36150 | 36000 | 3953 |
| 432 | 20231006 | 113900 | 78854861350 | 36100 | 36100 | 36150 | 36050 | 3721 |
| 433 | 20231006 | 113800 | 78720506350 | 36100 | 36000 | 36100 | 36000 | 7024 |
| 434 | 20231006 | 113700 | 78467367000 | 36000 | 36150 | 36150 | 36000 | 6631 |
| 435 | 20231006 | 113600 | 78228278700 | 36150 | 36200 | 36300 | 36100 | 8469 |
| 436 | 20231006 | 113500 | 77921652350 | 36200 | 36200 | 36200 | 36150 | 2884 |
| 437 | 20231006 | 113400 | 77817322050 | 36150 | 36200 | 36250 | 36050 | 6828 |
| 438 | 20231006 | 113300 | 77570534150 | 36200 | 36300 | 36300 | 36200 | 4962 |
| 439 | 20231006 | 113200 | 77390644100 | 36250 | 36350 | 36400 | 36250 | 27653 |
| 440 | 20231006 | 113100 | 76385449050 | 36350 | 36200 | 36350 | 36200 | 18830 |
| 441 | 20231006 | 113000 | 75701802000 | 36250 | 36300 | 36300 | 36150 | 18425 |
| 442 | 20231006 | 112900 | 75034211650 | 36250 | 36100 | 36300 | 36050 | 56925 |
| 443 | 20231006 | 112800 | 72973415250 | 36050 | 36050 | 36100 | 36050 | 7458 |
| 444 | 20231006 | 112700 | 72704377300 | 36050 | 36000 | 36050 | 35950 | 11879 |
| 445 | 20231006 | 112600 | 72276326500 | 36000 | 36000 | 36000 | 35950 | 1612 |
| 446 | 20231006 | 112500 | 72218326350 | 36000 | 36000 | 36000 | 35900 | 6132 |
| 447 | 20231006 | 112400 | 71997838850 | 36000 | 36000 | 36000 | 35950 | 6199 |
| 448 | 20231006 | 112300 | 71774951700 | 35950 | 35900 | 36000 | 35900 | 17183 |
| 449 | 20231006 | 112200 | 71156703750 | 35950 | 35900 | 35950 | 35850 | 5842 |
| 450 | 20231006 | 112100 | 70946899350 | 35850 | 35750 | 35900 | 35750 | 5036 |
| 451 | 20231006 | 112000 | 70766411350 | 35750 | 35650 | 35800 | 35650 | 4016 |
| 452 | 20231006 | 111900 | 70622859050 | 35700 | 35750 | 35750 | 35650 | 963 |
| 453 | 20231006 | 111800 | 70588476850 | 35700 | 35750 | 35750 | 35700 | 2285 |
| 454 | 20231006 | 111700 | 70506886450 | 35750 | 35750 | 35750 | 35700 | 1459 |
| 455 | 20231006 | 111600 | 70454790750 | 35750 | 35650 | 35800 | 35650 | 3663 |
| 456 | 20231006 | 111500 | 70323905550 | 35700 | 35700 | 35750 | 35650 | 2442 |
| 457 | 20231006 | 111400 | 70236763850 | 35650 | 35700 | 35750 | 35650 | 2549 |
| 458 | 20231006 | 111300 | 70145779350 | 35750 | 35800 | 35800 | 35700 | 1593 |
| 459 | 20231006 | 111200 | 70088804600 | 35750 | 35750 | 35800 | 35700 | 1310 |
| 460 | 20231006 | 111100 | 70041971100 | 35750 | 35700 | 35750 | 35600 | 3444 |
| 461 | 20231006 | 111000 | 69919051750 | 35700 | 35800 | 35800 | 35600 | 3986 |
| 462 | 20231006 | 110900 | 69776821850 | 35800 | 35600 | 35800 | 35600 | 5650 |
| 463 | 20231006 | 110800 | 69575060200 | 35650 | 35800 | 35800 | 35600 | 5415 |
| 464 | 20231006 | 110700 | 69381749550 | 35800 | 35750 | 35850 | 35750 | 4730 |
| 465 | 20231006 | 110600 | 69212483650 | 35750 | 35950 | 35950 | 35350 | 44181 |
| 466 | 20231006 | 110500 | 67636066300 | 36000 | 36000 | 36000 | 35950 | 3045 |
| 467 | 20231006 | 110400 | 67526518250 | 35950 | 36000 | 36000 | 35950 | 5928 |
| 468 | 20231006 | 110300 | 67313173550 | 36000 | 35950 | 36000 | 35950 | 3541 |
| 469 | 20231006 | 110200 | 67185857200 | 36000 | 35900 | 36000 | 35900 | 3683 |
| 470 | 20231006 | 110100 | 67053384450 | 35950 | 35950 | 35950 | 35900 | 2367 |
| 471 | 20231006 | 110000 | 66968346450 | 35950 | 35950 | 36000 | 35900 | 4468 |
| 472 | 20231006 | 105900 | 66807739350 | 35950 | 35950 | 36000 | 35900 | 12736 |
| 473 | 20231006 | 105800 | 66349465050 | 35950 | 35850 | 35950 | 35800 | 10213 |
| 474 | 20231006 | 105700 | 65982840550 | 35850 | 35750 | 35900 | 35700 | 9658 |
| 475 | 20231006 | 105600 | 65636947350 | 35800 | 35800 | 35850 | 35750 | 3035 |
| 476 | 20231006 | 105500 | 65528355850 | 35800 | 35800 | 35850 | 35750 | 3779 |
| 477 | 20231006 | 105400 | 65393162400 | 35750 | 35900 | 35900 | 35750 | 5392 |
| 478 | 20231006 | 105300 | 65200005100 | 35900 | 35850 | 35900 | 35800 | 2564 |
| 479 | 20231006 | 105200 | 65108095600 | 35850 | 35750 | 35900 | 35750 | 9560 |
| 480 | 20231006 | 105100 | 64765453300 | 35800 | 35900 | 35900 | 35750 | 5968 |
| 481 | 20231006 | 105000 | 64551779500 | 35900 | 35950 | 35950 | 35850 | 9196 |
| 482 | 20231006 | 104900 | 64221692950 | 35950 | 35900 | 35950 | 35850 | 2653 |
| 483 | 20231006 | 104800 | 64126462200 | 35900 | 36000 | 36000 | 35850 | 5902 |
| 484 | 20231006 | 104700 | 63914553200 | 36000 | 36000 | 36050 | 35950 | 7550 |
| 485 | 20231006 | 104600 | 63642733300 | 36000 | 35900 | 36000 | 35900 | 2718 |
| 486 | 20231006 | 104500 | 63545031450 | 35950 | 35950 | 35950 | 35900 | 936 |
| 487 | 20231006 | 104400 | 63511405750 | 35900 | 35900 | 35950 | 35850 | 1994 |
| 488 | 20231006 | 104300 | 63439784900 | 35900 | 36000 | 36000 | 35850 | 5191 |
| 489 | 20231006 | 104200 | 63253376850 | 36000 | 36000 | 36050 | 35950 | 5275 |
| 490 | 20231006 | 104100 | 63063526400 | 35950 | 35900 | 36000 | 35800 | 10650 |
| 491 | 20231006 | 104000 | 62680725200 | 35900 | 35950 | 35950 | 35800 | 3886 |
| 492 | 20231006 | 103900 | 62541246200 | 35950 | 35900 | 35950 | 35850 | 5783 |
| 493 | 20231006 | 103800 | 62333512650 | 35900 | 35700 | 35900 | 35600 | 12728 |
| 494 | 20231006 | 103700 | 61878695100 | 35700 | 35700 | 35750 | 35650 | 3745 |
| 495 | 20231006 | 103600 | 61745057450 | 35700 | 35700 | 35750 | 35650 | 2561 |
| 496 | 20231006 | 103500 | 61653679400 | 35700 | 35800 | 35850 | 35700 | 16061 |
| 497 | 20231006 | 103400 | 61079320450 | 35800 | 36000 | 36000 | 35700 | 11052 |
| 498 | 20231006 | 103300 | 60683275650 | 35950 | 36050 | 36100 | 35950 | 7286 |
| 499 | 20231006 | 103200 | 60420653000 | 36000 | 35850 | 36050 | 35850 | 14156 |
| 500 | 20231006 | 103100 | 59911319100 | 35900 | 35850 | 35950 | 35850 | 3825 |
| 501 | 20231006 | 103000 | 59774066950 | 35850 | 35950 | 35950 | 35800 | 6856 |
| 502 | 20231006 | 102900 | 59528051350 | 35900 | 35900 | 36000 | 35800 | 19799 |
| 503 | 20231006 | 102800 | 58816845100 | 35900 | 36050 | 36150 | 35900 | 30014 |
| 504 | 20231006 | 102700 | 57734083800 | 36050 | 36000 | 36100 | 35950 | 12805 |
| 505 | 20231006 | 102600 | 57272878900 | 36000 | 35950 | 36000 | 35900 | 4976 |
| 506 | 20231006 | 102500 | 57093882900 | 35950 | 36050 | 36100 | 35950 | 12199 |
| 507 | 20231006 | 102400 | 56654553200 | 36000 | 35900 | 36100 | 35800 | 36054 |
| 508 | 20231006 | 102300 | 55357732250 | 35850 | 35850 | 35900 | 35750 | 5414 |
| 509 | 20231006 | 102200 | 55163629950 | 35800 | 35650 | 35850 | 35650 | 4622 |
| 510 | 20231006 | 102100 | 54998456900 | 35650 | 35700 | 35700 | 35600 | 1162 |
| 511 | 20231006 | 102000 | 54957009200 | 35650 | 35600 | 35750 | 35600 | 5386 |
| 512 | 20231006 | 101900 | 54764992800 | 35600 | 35800 | 35800 | 35600 | 7057 |
| 513 | 20231006 | 101800 | 54513266150 | 35800 | 35850 | 35900 | 35750 | 8761 |
| 514 | 20231006 | 101700 | 54199458500 | 35850 | 35850 | 35900 | 35800 | 4073 |
| 515 | 20231006 | 101600 | 54053457200 | 35900 | 35800 | 35900 | 35800 | 4852 |
| 516 | 20231006 | 101500 | 53879498750 | 35850 | 35800 | 35850 | 35800 | 3306 |
| 517 | 20231006 | 101400 | 53761079950 | 35800 | 35850 | 35850 | 35750 | 2849 |
| 518 | 20231006 | 101300 | 53659070100 | 35850 | 35900 | 35950 | 35800 | 8537 |
| 519 | 20231006 | 101200 | 53352815050 | 35900 | 35950 | 35950 | 35800 | 4133 |
| 520 | 20231006 | 101100 | 53204624000 | 35900 | 35650 | 35950 | 35650 | 19886 |
| 521 | 20231006 | 101000 | 52492156400 | 35700 | 35750 | 35800 | 35650 | 4196 |
| 522 | 20231006 | 100900 | 52342293650 | 35750 | 35800 | 35800 | 35650 | 11388 |
| 523 | 20231006 | 100800 | 51935189250 | 35800 | 35700 | 35800 | 35700 | 4827 |
| 524 | 20231006 | 100700 | 51762600300 | 35700 | 35800 | 35800 | 35700 | 2742 |
| 525 | 20231006 | 100600 | 51664616500 | 35800 | 35650 | 35800 | 35550 | 18867 |
| 526 | 20231006 | 100500 | 50990728050 | 35600 | 35550 | 35650 | 35550 | 2971 |
| 527 | 20231006 | 100400 | 50885003750 | 35550 | 35600 | 35600 | 35500 | 5192 |
| 528 | 20231006 | 100300 | 50700384450 | 35550 | 35600 | 35650 | 35550 | 3226 |
| 529 | 20231006 | 100200 | 50585568950 | 35600 | 35500 | 35650 | 35500 | 5801 |
| 530 | 20231006 | 100100 | 50379061450 | 35550 | 35300 | 35700 | 35300 | 21449 |
| 531 | 20231006 | 100000 | 49616790250 | 35300 | 35350 | 35350 | 35250 | 7572 |
| 532 | 20231006 | 095900 | 49349503500 | 35350 | 35450 | 35450 | 35300 | 5126 |
| 533 | 20231006 | 095800 | 49168236350 | 35400 | 35350 | 35450 | 35350 | 3581 |
| 534 | 20231006 | 095700 | 49041498500 | 35400 | 35450 | 35500 | 35350 | 4859 |
| 535 | 20231006 | 095600 | 48869415950 | 35450 | 35350 | 35450 | 35300 | 4791 |
| 536 | 20231006 | 095500 | 48699810450 | 35350 | 35300 | 35400 | 35250 | 6688 |
| 537 | 20231006 | 095400 | 48463470500 | 35300 | 35350 | 35350 | 35250 | 3675 |
| 538 | 20231006 | 095300 | 48333752200 | 35350 | 35300 | 35350 | 35200 | 5670 |
| 539 | 20231006 | 095200 | 48133659650 | 35250 | 35200 | 35300 | 35150 | 10070 |
| 540 | 20231006 | 095100 | 47778952650 | 35200 | 35450 | 35450 | 35150 | 13492 |
| 541 | 20231006 | 095000 | 47302718400 | 35400 | 35550 | 35600 | 35350 | 9282 |
| 542 | 20231006 | 094900 | 46973717650 | 35550 | 35450 | 35550 | 35400 | 4791 |
| 543 | 20231006 | 094800 | 46803772000 | 35400 | 35550 | 35550 | 35350 | 5592 |
| 544 | 20231006 | 094700 | 46605573350 | 35550 | 35600 | 35600 | 35450 | 2844 |
| 545 | 20231006 | 094600 | 46504487400 | 35600 | 35600 | 35600 | 35550 | 2253 |
| 546 | 20231006 | 094500 | 46424324050 | 35600 | 35500 | 35600 | 35350 | 14729 |
| 547 | 20231006 | 094400 | 45902688300 | 35500 | 35400 | 35550 | 35350 | 9318 |
| 548 | 20231006 | 094300 | 45572213700 | 35400 | 35600 | 35650 | 35350 | 15318 |
| 549 | 20231006 | 094200 | 45029406950 | 35600 | 35750 | 35750 | 35600 | 7027 |
| 550 | 20231006 | 094100 | 44778660500 | 35750 | 35750 | 35750 | 35600 | 7161 |
| 551 | 20231006 | 094000 | 44523222050 | 35700 | 35600 | 35800 | 35600 | 8553 |
| 552 | 20231006 | 093900 | 44217760500 | 35650 | 35650 | 35650 | 35400 | 15523 |
| 553 | 20231006 | 093800 | 43666598800 | 35600 | 35650 | 35750 | 35600 | 7222 |
| 554 | 20231006 | 093700 | 43409046750 | 35650 | 35800 | 35800 | 35550 | 13127 |
| 555 | 20231006 | 093600 | 42940641800 | 35750 | 35850 | 35900 | 35750 | 10644 |
| 556 | 20231006 | 093500 | 42559438150 | 35850 | 36100 | 36150 | 35850 | 25537 |
| 557 | 20231006 | 093400 | 41639971700 | 36100 | 35850 | 36150 | 35650 | 102785 |
| 558 | 20231006 | 093300 | 37942367950 | 35850 | 35950 | 36000 | 35800 | 33187 |
| 559 | 20231006 | 093200 | 36749819450 | 35950 | 35750 | 35950 | 35650 | 30175 |
| 560 | 20231006 | 093100 | 35668348800 | 35750 | 35850 | 35850 | 35700 | 30627 |
| 561 | 20231006 | 093000 | 34572805550 | 35850 | 35450 | 35850 | 35400 | 36790 |
| 562 | 20231006 | 092900 | 33259964950 | 35450 | 35350 | 35500 | 35350 | 8097 |
| 563 | 20231006 | 092800 | 32973121700 | 35400 | 35150 | 35400 | 35150 | 8728 |
| 564 | 20231006 | 092700 | 32665270700 | 35150 | 35300 | 35350 | 35000 | 21838 |
| 565 | 20231006 | 092600 | 31897437050 | 35250 | 35500 | 35800 | 35250 | 31880 |
| 566 | 20231006 | 092500 | 30763780550 | 35450 | 35350 | 35450 | 35300 | 7480 |
| 567 | 20231006 | 092400 | 30498965150 | 35350 | 35300 | 35500 | 35200 | 14487 |
| 568 | 20231006 | 092300 | 29986689750 | 35250 | 35150 | 35500 | 35100 | 26835 |
| 569 | 20231006 | 092200 | 29039823750 | 35150 | 35550 | 35550 | 35050 | 30183 |
| 570 | 20231006 | 092100 | 27975811700 | 35500 | 35550 | 35650 | 35450 | 17682 |
| 571 | 20231006 | 092000 | 27346993150 | 35550 | 35600 | 35850 | 35400 | 39624 |
| 572 | 20231006 | 091900 | 25934254250 | 35600 | 35450 | 35900 | 35400 | 97826 |
| 573 | 20231006 | 091800 | 22442562900 | 35400 | 35450 | 35500 | 35350 | 38268 |
| 574 | 20231006 | 091700 | 21086433200 | 35500 | 35350 | 35600 | 35200 | 83851 |
| 575 | 20231006 | 091600 | 18116318600 | 35400 | 35000 | 35400 | 34950 | 48995 |
| 576 | 20231006 | 091500 | 16391469900 | 35000 | 34850 | 35050 | 34800 | 38737 |
| 577 | 20231006 | 091400 | 15036330600 | 34800 | 34800 | 34850 | 34750 | 7086 |
| 578 | 20231006 | 091300 | 14789546100 | 34850 | 34750 | 34850 | 34650 | 12722 |
| 579 | 20231006 | 091200 | 14347108000 | 34700 | 34550 | 34850 | 34550 | 13804 |
| 580 | 20231006 | 091100 | 13867806000 | 34550 | 34600 | 34700 | 34400 | 22973 |
| 581 | 20231006 | 091000 | 13073267050 | 34600 | 34550 | 34700 | 34450 | 12975 |
| 582 | 20231006 | 090900 | 12624802550 | 34550 | 34400 | 34700 | 34400 | 16366 |
| 583 | 20231006 | 090800 | 12059270850 | 34350 | 34250 | 34500 | 34200 | 15764 |
| 584 | 20231006 | 090700 | 11517608150 | 34250 | 34100 | 34400 | 34100 | 13659 |
| 585 | 20231006 | 090600 | 11049825000 | 34100 | 34050 | 34400 | 34000 | 41525 |
| 586 | 20231006 | 090500 | 9633594100 | 34050 | 33800 | 34050 | 33750 | 28479 |
| 587 | 20231006 | 090400 | 8665515450 | 33800 | 33850 | 33850 | 33600 | 21335 |
| 588 | 20231006 | 090300 | 7945009050 | 33850 | 33950 | 34100 | 33850 | 26537 |
| 589 | 20231006 | 090200 | 7043438000 | 34000 | 34350 | 34450 | 33950 | 33681 |
| 590 | 20231006 | 090100 | 5891469200 | 34400 | 34900 | 34900 | 34150 | 49585 |
| 591 | 20231006 | 090000 | 4179826650 | 34900 | 34950 | 35100 | 34650 | 96918 |