34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 3 | 20231027 | 190100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231027 | 190000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231027 | 185900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231027 | 185800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231027 | 185700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231027 | 185600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231027 | 185500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231027 | 185400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231027 | 185300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231027 | 185200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231027 | 185100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231027 | 185000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231027 | 184900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231027 | 184800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231027 | 184700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231027 | 184600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231027 | 184500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231027 | 184400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231027 | 184300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231027 | 184200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231027 | 184100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231027 | 184000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231027 | 183900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231027 | 183800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231027 | 183700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231027 | 183600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231027 | 183500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231027 | 183400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231027 | 183300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231027 | 183200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 33 | 20231027 | 183100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231027 | 183000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231027 | 182900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231027 | 182800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231027 | 182700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231027 | 182600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231027 | 182500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231027 | 182400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231027 | 182300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231027 | 182200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231027 | 182100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231027 | 182000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231027 | 181900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231027 | 181800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231027 | 181700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231027 | 181600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231027 | 181500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231027 | 181400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231027 | 181300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231027 | 181200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231027 | 181100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231027 | 181000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231027 | 180900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231027 | 180800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231027 | 180700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231027 | 180600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231027 | 180500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231027 | 180400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231027 | 180300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231027 | 180200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 63 | 20231027 | 180100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231027 | 180000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231027 | 175900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231027 | 175800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231027 | 175700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231027 | 175600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231027 | 175500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231027 | 175400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231027 | 175300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231027 | 175200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231027 | 175100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231027 | 175000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231027 | 174900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231027 | 174800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231027 | 174700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231027 | 174600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231027 | 174500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231027 | 174400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231027 | 174300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231027 | 174200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231027 | 174100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231027 | 174000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231027 | 173900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231027 | 173800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231027 | 173700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231027 | 173600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231027 | 173500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231027 | 173400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231027 | 173300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231027 | 173200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 93 | 20231027 | 173100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231027 | 173000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231027 | 172900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231027 | 172800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231027 | 172700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231027 | 172600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231027 | 172500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231027 | 172400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231027 | 172300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231027 | 172200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231027 | 172100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231027 | 172000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231027 | 171900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231027 | 171800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231027 | 171700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231027 | 171600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231027 | 171500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231027 | 171400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231027 | 171300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231027 | 171200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231027 | 171100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231027 | 171000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231027 | 170900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231027 | 170800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231027 | 170700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231027 | 170600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231027 | 170500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231027 | 170400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231027 | 170300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231027 | 170200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 123 | 20231027 | 170100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231027 | 170000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231027 | 165900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231027 | 165800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231027 | 165700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231027 | 165600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231027 | 165500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231027 | 165400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231027 | 165300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231027 | 165200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231027 | 165100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231027 | 165000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231027 | 164900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231027 | 164800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231027 | 164700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231027 | 164600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231027 | 164500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231027 | 164400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231027 | 164300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231027 | 164200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231027 | 164100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231027 | 164000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231027 | 163900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231027 | 163800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231027 | 163700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231027 | 163600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231027 | 163500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231027 | 163400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231027 | 163300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231027 | 163200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 153 | 20231027 | 163100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231027 | 163000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231027 | 162900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231027 | 162800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231027 | 162700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231027 | 162600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231027 | 162500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231027 | 162400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231027 | 162300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231027 | 162200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231027 | 162100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231027 | 162000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231027 | 161900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231027 | 161800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231027 | 161700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231027 | 161600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231027 | 161500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231027 | 161400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231027 | 161300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231027 | 161200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231027 | 161100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231027 | 161000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231027 | 160900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231027 | 160800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231027 | 160700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231027 | 160600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231027 | 160500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231027 | 160400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231027 | 160300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231027 | 160200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 183 | 20231027 | 160100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231027 | 160000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231027 | 155900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231027 | 155800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231027 | 155700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231027 | 155600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231027 | 155500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231027 | 155400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231027 | 155300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231027 | 155200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231027 | 155100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231027 | 155000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231027 | 154900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231027 | 154800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231027 | 154700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231027 | 154600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231027 | 154500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231027 | 154400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231027 | 154300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231027 | 154200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231027 | 154100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231027 | 154000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231027 | 153900 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231027 | 153800 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231027 | 153700 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231027 | 153600 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231027 | 153500 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231027 | 153400 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231027 | 153300 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231027 | 153200 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 213 | 20231027 | 153100 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231027 | 153000 | 249520388800 | 45950 | 45950 | 45950 | 45950 | 42475 |
| 215 | 20231027 | 152900 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231027 | 152800 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231027 | 152700 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231027 | 152600 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231027 | 152500 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231027 | 152400 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231027 | 152300 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20231027 | 152200 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20231027 | 152100 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20231027 | 152000 | 247568662550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20231027 | 151900 | 247568662550 | 45950 | 45800 | 45950 | 45750 | 12225 |
| 226 | 20231027 | 151800 | 247008153450 | 45800 | 45800 | 45850 | 45750 | 7621 |
| 227 | 20231027 | 151700 | 246659125300 | 45800 | 45800 | 45850 | 45800 | 6608 |
| 228 | 20231027 | 151600 | 246356419400 | 45850 | 45900 | 45950 | 45800 | 9654 |
| 229 | 20231027 | 151500 | 245913777550 | 45950 | 46050 | 46050 | 45900 | 19036 |
| 230 | 20231027 | 151400 | 245038311400 | 46050 | 46050 | 46050 | 46000 | 4683 |
| 231 | 20231027 | 151300 | 244822733650 | 46050 | 46000 | 46050 | 46000 | 9924 |
| 232 | 20231027 | 151200 | 244365999300 | 46000 | 46050 | 46050 | 46000 | 3130 |
| 233 | 20231027 | 151100 | 244221968000 | 46050 | 46000 | 46050 | 46000 | 2192 |
| 234 | 20231027 | 151000 | 244121062850 | 46050 | 46100 | 46100 | 46000 | 6113 |
| 235 | 20231027 | 150900 | 243839513600 | 46100 | 46050 | 46100 | 46000 | 10230 |
| 236 | 20231027 | 150800 | 243368182400 | 46050 | 46000 | 46050 | 46000 | 1389 |
| 237 | 20231027 | 150700 | 243304267800 | 46000 | 46050 | 46050 | 46000 | 5698 |
| 238 | 20231027 | 150600 | 243041998150 | 46050 | 46100 | 46100 | 46050 | 2016 |
| 239 | 20231027 | 150500 | 242949126550 | 46100 | 46100 | 46150 | 46050 | 3086 |
| 240 | 20231027 | 150400 | 242806842450 | 46150 | 46050 | 46150 | 46000 | 5454 |
| 241 | 20231027 | 150300 | 242555477150 | 46050 | 46050 | 46100 | 46000 | 3960 |
| 242 | 20231027 | 150200 | 242373119800 | 46050 | 46000 | 46050 | 46000 | 10533 |
| 243 | 20231027 | 150100 | 241888117450 | 46000 | 46050 | 46050 | 46000 | 2132 |
| 244 | 20231027 | 150000 | 241790032550 | 46000 | 46050 | 46100 | 46000 | 5072 |
| 245 | 20231027 | 145900 | 241556552400 | 46000 | 45950 | 46050 | 45900 | 2469 |
| 246 | 20231027 | 145800 | 241443061900 | 45900 | 46150 | 46150 | 45900 | 10313 |
| 247 | 20231027 | 145700 | 240968372300 | 46100 | 46100 | 46150 | 46050 | 3534 |
| 248 | 20231027 | 145600 | 240805460800 | 46150 | 46200 | 46200 | 46100 | 6224 |
| 249 | 20231027 | 145500 | 240518205150 | 46150 | 46150 | 46250 | 46150 | 8462 |
| 250 | 20231027 | 145400 | 240127241950 | 46150 | 46150 | 46200 | 46000 | 8336 |
| 251 | 20231027 | 145300 | 239742849950 | 46150 | 46000 | 46250 | 46000 | 8063 |
| 252 | 20231027 | 145200 | 239370721500 | 46050 | 45900 | 46050 | 45900 | 8557 |
| 253 | 20231027 | 145100 | 238977158600 | 45950 | 45950 | 45950 | 45900 | 1819 |
| 254 | 20231027 | 145000 | 238893591550 | 45950 | 45950 | 45950 | 45900 | 2232 |
| 255 | 20231027 | 144900 | 238791048800 | 45950 | 45900 | 45950 | 45850 | 3398 |
| 256 | 20231027 | 144800 | 238634986750 | 45900 | 45900 | 45950 | 45850 | 2828 |
| 257 | 20231027 | 144700 | 238505218050 | 45900 | 45900 | 45950 | 45850 | 1723 |
| 258 | 20231027 | 144600 | 238426138350 | 45900 | 45850 | 45950 | 45850 | 3829 |
| 259 | 20231027 | 144500 | 238250366650 | 45850 | 45900 | 45950 | 45800 | 4859 |
| 260 | 20231027 | 144400 | 238027477850 | 45900 | 45950 | 46000 | 45900 | 3110 |
| 261 | 20231027 | 144300 | 237884613900 | 45950 | 45900 | 46000 | 45850 | 2122 |
| 262 | 20231027 | 144200 | 237787128600 | 45900 | 45750 | 46050 | 45750 | 10755 |
| 263 | 20231027 | 144100 | 237293643750 | 45750 | 46000 | 46050 | 45750 | 5125 |
| 264 | 20231027 | 144000 | 237058254500 | 46050 | 46100 | 46150 | 46000 | 3822 |
| 265 | 20231027 | 143900 | 236882205500 | 46100 | 46150 | 46250 | 46100 | 10642 |
| 266 | 20231027 | 143800 | 236390403350 | 46200 | 46100 | 46200 | 46050 | 9805 |
| 267 | 20231027 | 143700 | 235938182250 | 46100 | 45850 | 46100 | 45850 | 26102 |
| 268 | 20231027 | 143600 | 234738192300 | 45900 | 45650 | 45900 | 45650 | 8068 |
| 269 | 20231027 | 143500 | 234368683000 | 45700 | 45750 | 45750 | 45650 | 1424 |
| 270 | 20231027 | 143400 | 234303606750 | 45750 | 45750 | 45800 | 45700 | 4758 |
| 271 | 20231027 | 143300 | 234086024350 | 45800 | 45800 | 45850 | 45750 | 5104 |
| 272 | 20231027 | 143200 | 233852428550 | 45850 | 45900 | 45900 | 45750 | 2443 |
| 273 | 20231027 | 143100 | 233740442400 | 45900 | 45700 | 45900 | 45700 | 13038 |
| 274 | 20231027 | 143000 | 233143309300 | 45700 | 45700 | 45750 | 45700 | 2773 |
| 275 | 20231027 | 142900 | 233016578800 | 45700 | 45700 | 45750 | 45650 | 1791 |
| 276 | 20231027 | 142800 | 232934706050 | 45700 | 45500 | 45800 | 45450 | 10029 |
| 277 | 20231027 | 142700 | 232476652600 | 45500 | 45500 | 45500 | 45450 | 1885 |
| 278 | 20231027 | 142600 | 232390914300 | 45500 | 45500 | 45550 | 45450 | 1282 |
| 279 | 20231027 | 142500 | 232332589950 | 45500 | 45450 | 45600 | 45450 | 2506 |
| 280 | 20231027 | 142400 | 232218522200 | 45450 | 45450 | 45500 | 45400 | 4739 |
| 281 | 20231027 | 142300 | 232003203400 | 45500 | 45550 | 45600 | 45450 | 3791 |
| 282 | 20231027 | 142200 | 231830593500 | 45550 | 45650 | 45650 | 45550 | 2332 |
| 283 | 20231027 | 142100 | 231724269900 | 45650 | 45700 | 45700 | 45600 | 3153 |
| 284 | 20231027 | 142000 | 231580251250 | 45700 | 45700 | 45700 | 45650 | 1569 |
| 285 | 20231027 | 141900 | 231508613550 | 45650 | 45700 | 45750 | 45650 | 1423 |
| 286 | 20231027 | 141800 | 231443576550 | 45700 | 45650 | 45700 | 45600 | 2782 |
| 287 | 20231027 | 141700 | 231316561200 | 45650 | 45600 | 45650 | 45600 | 1668 |
| 288 | 20231027 | 141600 | 231240462000 | 45600 | 45650 | 45650 | 45600 | 789 |
| 289 | 20231027 | 141500 | 231204478000 | 45650 | 45750 | 45800 | 45550 | 2091 |
| 290 | 20231027 | 141400 | 231108982500 | 45800 | 45550 | 45800 | 45500 | 10845 |
| 291 | 20231027 | 141300 | 230613793350 | 45550 | 45400 | 45550 | 45400 | 2450 |
| 292 | 20231027 | 141200 | 230502334650 | 45450 | 45550 | 45550 | 45400 | 11634 |
| 293 | 20231027 | 141100 | 229972981750 | 45550 | 45650 | 45650 | 45550 | 2788 |
| 294 | 20231027 | 141000 | 229845847900 | 45650 | 45550 | 45650 | 45500 | 3805 |
| 295 | 20231027 | 140900 | 229672489200 | 45550 | 45550 | 45550 | 45500 | 1651 |
| 296 | 20231027 | 140800 | 229597301600 | 45550 | 45550 | 45600 | 45500 | 939 |
| 297 | 20231027 | 140700 | 229554530350 | 45550 | 45550 | 45600 | 45500 | 2553 |
| 298 | 20231027 | 140600 | 229438241250 | 45500 | 45500 | 45550 | 45500 | 3412 |
| 299 | 20231027 | 140500 | 229282964050 | 45550 | 45750 | 45750 | 45500 | 8658 |
| 300 | 20231027 | 140400 | 228887987650 | 45750 | 45700 | 45800 | 45650 | 2316 |
| 301 | 20231027 | 140300 | 228782084200 | 45650 | 45650 | 45700 | 45600 | 529 |
| 302 | 20231027 | 140200 | 228757921850 | 45600 | 45700 | 45700 | 45600 | 1119 |
| 303 | 20231027 | 140100 | 228706838150 | 45650 | 45650 | 45700 | 45600 | 1374 |
| 304 | 20231027 | 140000 | 228644128100 | 45650 | 45800 | 45850 | 45600 | 4805 |
| 305 | 20231027 | 135900 | 228424284600 | 45800 | 45800 | 45850 | 45750 | 2796 |
| 306 | 20231027 | 135800 | 228296210400 | 45850 | 45750 | 45850 | 45700 | 3531 |
| 307 | 20231027 | 135700 | 228134620850 | 45700 | 45500 | 45700 | 45500 | 3279 |
| 308 | 20231027 | 135600 | 227985059900 | 45500 | 45500 | 45550 | 45450 | 3207 |
| 309 | 20231027 | 135500 | 227839134050 | 45550 | 45500 | 45600 | 45500 | 1616 |
| 310 | 20231027 | 135400 | 227765553600 | 45500 | 45500 | 45500 | 45400 | 5493 |
| 311 | 20231027 | 135300 | 227515822950 | 45500 | 45550 | 45600 | 45450 | 6636 |
| 312 | 20231027 | 135200 | 227213950800 | 45550 | 45600 | 45650 | 45500 | 6494 |
| 313 | 20231027 | 135100 | 226918011850 | 45650 | 45600 | 45650 | 45600 | 1248 |
| 314 | 20231027 | 135000 | 226861085700 | 45600 | 45550 | 45600 | 45550 | 1449 |
| 315 | 20231027 | 134900 | 226795037100 | 45550 | 45600 | 45750 | 45550 | 5617 |
| 316 | 20231027 | 134800 | 226538608250 | 45550 | 45550 | 45550 | 45500 | 2052 |
| 317 | 20231027 | 134700 | 226445153250 | 45500 | 45500 | 45550 | 45500 | 2853 |
| 318 | 20231027 | 134600 | 226315319100 | 45500 | 45700 | 45750 | 45500 | 8324 |
| 319 | 20231027 | 134500 | 225935287650 | 45700 | 45900 | 45900 | 45650 | 6063 |
| 320 | 20231027 | 134400 | 225657904500 | 45900 | 45900 | 45900 | 45850 | 1406 |
| 321 | 20231027 | 134300 | 225593404000 | 45900 | 45650 | 45900 | 45650 | 5578 |
| 322 | 20231027 | 134200 | 225337745350 | 45650 | 45700 | 45750 | 45650 | 2586 |
| 323 | 20231027 | 134100 | 225219559500 | 45750 | 45850 | 45850 | 45700 | 4858 |
| 324 | 20231027 | 134000 | 224997191850 | 45850 | 45950 | 45950 | 45750 | 10042 |
| 325 | 20231027 | 133900 | 224536961050 | 45950 | 45950 | 45950 | 45900 | 2742 |
| 326 | 20231027 | 133800 | 224411062350 | 46000 | 45850 | 46000 | 45800 | 9977 |
| 327 | 20231027 | 133700 | 223952612400 | 45850 | 45850 | 46000 | 45800 | 15570 |
| 328 | 20231027 | 133600 | 223237587150 | 45800 | 45700 | 45800 | 45700 | 7398 |
| 329 | 20231027 | 133500 | 222898941900 | 45700 | 45700 | 45750 | 45700 | 3170 |
| 330 | 20231027 | 133400 | 222754013500 | 45700 | 45750 | 45800 | 45600 | 11588 |
| 331 | 20231027 | 133300 | 222224458000 | 45700 | 45700 | 45750 | 45650 | 3526 |
| 332 | 20231027 | 133200 | 222063312900 | 45650 | 45650 | 45800 | 45650 | 16139 |
| 333 | 20231027 | 133100 | 221325439250 | 45650 | 45350 | 45700 | 45350 | 19144 |
| 334 | 20231027 | 133000 | 220454357800 | 45400 | 45100 | 45400 | 45050 | 6720 |
| 335 | 20231027 | 132900 | 220151023250 | 45100 | 45250 | 45250 | 45100 | 4054 |
| 336 | 20231027 | 132800 | 219967989900 | 45250 | 45300 | 45300 | 45100 | 7549 |
| 337 | 20231027 | 132700 | 219626656400 | 45300 | 45400 | 45400 | 45300 | 4327 |
| 338 | 20231027 | 132600 | 219430464000 | 45400 | 45500 | 45500 | 45350 | 7214 |
| 339 | 20231027 | 132500 | 219102668150 | 45450 | 45300 | 45500 | 45300 | 2383 |
| 340 | 20231027 | 132400 | 218994413900 | 45350 | 45450 | 45550 | 45300 | 9198 |
| 341 | 20231027 | 132300 | 218576361150 | 45450 | 45300 | 45450 | 45300 | 5176 |
| 342 | 20231027 | 132200 | 218341630000 | 45300 | 45200 | 45300 | 45100 | 5695 |
| 343 | 20231027 | 132100 | 218084201950 | 45200 | 45100 | 45200 | 45100 | 5537 |
| 344 | 20231027 | 132000 | 217834381200 | 45100 | 45100 | 45200 | 45050 | 8266 |
| 345 | 20231027 | 131900 | 217461254550 | 45100 | 44950 | 45100 | 44950 | 8683 |
| 346 | 20231027 | 131800 | 217070350650 | 44950 | 44650 | 45000 | 44650 | 13952 |
| 347 | 20231027 | 131700 | 216444768400 | 44650 | 44750 | 44750 | 44600 | 20423 |
| 348 | 20231027 | 131600 | 215532609100 | 44700 | 44900 | 44950 | 44700 | 11013 |
| 349 | 20231027 | 131500 | 215039132150 | 44900 | 44700 | 44950 | 44650 | 36056 |
| 350 | 20231027 | 131400 | 213425338000 | 44700 | 45050 | 45050 | 44700 | 47037 |
| 351 | 20231027 | 131300 | 211310758300 | 45000 | 45100 | 45100 | 45000 | 17453 |
| 352 | 20231027 | 131200 | 210524682050 | 45100 | 45350 | 45350 | 45050 | 10989 |
| 353 | 20231027 | 131100 | 210028413850 | 45350 | 45450 | 45450 | 45300 | 7727 |
| 354 | 20231027 | 131000 | 209677846100 | 45450 | 45600 | 45600 | 45450 | 3044 |
| 355 | 20231027 | 130900 | 209539292200 | 45550 | 45500 | 45600 | 45450 | 9750 |
| 356 | 20231027 | 130800 | 209095547700 | 45550 | 45550 | 45600 | 45500 | 2930 |
| 357 | 20231027 | 130700 | 208962131700 | 45550 | 45600 | 45650 | 45500 | 6293 |
| 358 | 20231027 | 130600 | 208675356500 | 45600 | 45600 | 45650 | 45500 | 5994 |
| 359 | 20231027 | 130500 | 208402121250 | 45600 | 45650 | 45700 | 45500 | 13749 |
| 360 | 20231027 | 130400 | 207775544150 | 45600 | 45400 | 45650 | 45400 | 13559 |
| 361 | 20231027 | 130300 | 207158091450 | 45400 | 45350 | 45450 | 45300 | 6346 |
| 362 | 20231027 | 130200 | 206870147750 | 45350 | 45300 | 45350 | 45200 | 3538 |
| 363 | 20231027 | 130100 | 206709970300 | 45300 | 45100 | 45300 | 45050 | 12700 |
| 364 | 20231027 | 130000 | 206136535700 | 45150 | 45150 | 45250 | 45150 | 5941 |
| 365 | 20231027 | 125900 | 205868142550 | 45150 | 45100 | 45200 | 45050 | 6681 |
| 366 | 20231027 | 125800 | 205566768650 | 45100 | 45300 | 45300 | 45100 | 5079 |
| 367 | 20231027 | 125700 | 205337141550 | 45300 | 45100 | 45300 | 45050 | 13545 |
| 368 | 20231027 | 125600 | 204726378450 | 45100 | 45250 | 45300 | 45100 | 5359 |
| 369 | 20231027 | 125500 | 204484450600 | 45250 | 45550 | 45550 | 45250 | 7362 |
| 370 | 20231027 | 125400 | 204149981250 | 45550 | 45350 | 45650 | 45350 | 14563 |
| 371 | 20231027 | 125300 | 203487538650 | 45400 | 45100 | 45400 | 45100 | 11189 |
| 372 | 20231027 | 125200 | 202981252450 | 45100 | 45050 | 45200 | 45050 | 15273 |
| 373 | 20231027 | 125100 | 202292110250 | 45050 | 45150 | 45150 | 45000 | 29280 |
| 374 | 20231027 | 125000 | 200973421800 | 45100 | 45250 | 45300 | 45100 | 8054 |
| 375 | 20231027 | 124900 | 200609532250 | 45250 | 45200 | 45300 | 45100 | 26497 |
| 376 | 20231027 | 124800 | 199412544800 | 45200 | 45450 | 45450 | 45200 | 11614 |
| 377 | 20231027 | 124700 | 198886338000 | 45450 | 45450 | 45500 | 45400 | 2563 |
| 378 | 20231027 | 124600 | 198769883950 | 45450 | 45400 | 45500 | 45400 | 9156 |
| 379 | 20231027 | 124500 | 198353867450 | 45400 | 45450 | 45500 | 45300 | 15091 |
| 380 | 20231027 | 124400 | 197668963300 | 45450 | 45500 | 45550 | 45400 | 8637 |
| 381 | 20231027 | 124300 | 197276324000 | 45500 | 45650 | 45650 | 45350 | 12878 |
| 382 | 20231027 | 124200 | 196690970900 | 45650 | 45550 | 45700 | 45450 | 28350 |
| 383 | 20231027 | 124100 | 195400613000 | 45500 | 45700 | 45700 | 45500 | 24072 |
| 384 | 20231027 | 124000 | 194303012500 | 45650 | 45700 | 45750 | 45650 | 1763 |
| 385 | 20231027 | 123900 | 194222496550 | 45700 | 45700 | 45750 | 45650 | 5535 |
| 386 | 20231027 | 123800 | 193969610150 | 45700 | 45700 | 45750 | 45650 | 3052 |
| 387 | 20231027 | 123700 | 193830119800 | 45700 | 45700 | 45750 | 45650 | 4134 |
| 388 | 20231027 | 123600 | 193641241500 | 45650 | 45600 | 45700 | 45600 | 4957 |
| 389 | 20231027 | 123500 | 193415011550 | 45600 | 45700 | 45700 | 45600 | 6920 |
| 390 | 20231027 | 123400 | 193098988400 | 45650 | 45800 | 45800 | 45650 | 5149 |
| 391 | 20231027 | 123300 | 192863579200 | 45800 | 45850 | 45850 | 45800 | 4639 |
| 392 | 20231027 | 123200 | 192650979800 | 45850 | 45900 | 45950 | 45800 | 7090 |
| 393 | 20231027 | 123100 | 192326129050 | 45850 | 46000 | 46000 | 45850 | 7632 |
| 394 | 20231027 | 123000 | 191975751500 | 46000 | 46000 | 46050 | 45950 | 2485 |
| 395 | 20231027 | 122900 | 191861424500 | 45950 | 46250 | 46250 | 45950 | 6332 |
| 396 | 20231027 | 122800 | 191569420450 | 46250 | 46250 | 46300 | 46200 | 6340 |
| 397 | 20231027 | 122700 | 191276185600 | 46250 | 46200 | 46250 | 46200 | 6557 |
| 398 | 20231027 | 122600 | 190973114800 | 46200 | 46150 | 46200 | 46100 | 5890 |
| 399 | 20231027 | 122500 | 190701190550 | 46150 | 46000 | 46150 | 45950 | 3461 |
| 400 | 20231027 | 122400 | 190541796350 | 45950 | 45900 | 46150 | 45900 | 15590 |
| 401 | 20231027 | 122300 | 189824588700 | 45900 | 45950 | 45950 | 45900 | 1615 |
| 402 | 20231027 | 122200 | 189750430250 | 45950 | 45950 | 45950 | 45900 | 1916 |
| 403 | 20231027 | 122100 | 189662443550 | 45900 | 45900 | 46000 | 45850 | 15462 |
| 404 | 20231027 | 122000 | 188952453600 | 45900 | 45700 | 45900 | 45700 | 8551 |
| 405 | 20231027 | 121900 | 188561166900 | 45700 | 45700 | 45800 | 45650 | 7060 |
| 406 | 20231027 | 121800 | 188238555800 | 45700 | 45850 | 45900 | 45650 | 7551 |
| 407 | 20231027 | 121700 | 187893402350 | 45900 | 45800 | 45950 | 45650 | 15318 |
| 408 | 20231027 | 121600 | 187192226850 | 45800 | 46000 | 46000 | 45750 | 4046 |
| 409 | 20231027 | 121500 | 187006916100 | 46000 | 46100 | 46100 | 45950 | 4225 |
| 410 | 20231027 | 121400 | 186812445300 | 46050 | 45850 | 46150 | 45750 | 15388 |
| 411 | 20231027 | 121300 | 186105110100 | 45800 | 46000 | 46000 | 45750 | 14346 |
| 412 | 20231027 | 121200 | 185447498700 | 46000 | 46100 | 46100 | 46000 | 4736 |
| 413 | 20231027 | 121100 | 185229617050 | 46050 | 46000 | 46100 | 45950 | 17706 |
| 414 | 20231027 | 121000 | 184415160200 | 46000 | 46200 | 46200 | 46000 | 11869 |
| 415 | 20231027 | 120900 | 183868120400 | 46200 | 46300 | 46300 | 46200 | 3401 |
| 416 | 20231027 | 120800 | 183710763800 | 46350 | 46250 | 46350 | 46250 | 6117 |
| 417 | 20231027 | 120700 | 183427563650 | 46250 | 46350 | 46350 | 46250 | 4907 |
| 418 | 20231027 | 120600 | 183200547300 | 46300 | 46200 | 46450 | 46150 | 14447 |
| 419 | 20231027 | 120500 | 182532018350 | 46250 | 46400 | 46400 | 46200 | 8200 |
| 420 | 20231027 | 120400 | 182152362600 | 46350 | 46450 | 46450 | 46300 | 3341 |
| 421 | 20231027 | 120300 | 181997576600 | 46450 | 46650 | 46650 | 46400 | 2602 |
| 422 | 20231027 | 120200 | 181876469600 | 46650 | 46550 | 46650 | 46550 | 4123 |
| 423 | 20231027 | 120100 | 181684361650 | 46600 | 46300 | 46600 | 46250 | 15461 |
| 424 | 20231027 | 120000 | 180966862450 | 46300 | 46300 | 46400 | 46250 | 5677 |
| 425 | 20231027 | 115900 | 180703964900 | 46300 | 46450 | 46450 | 46300 | 5885 |
| 426 | 20231027 | 115800 | 180431284000 | 46450 | 46300 | 46500 | 46300 | 16384 |
| 427 | 20231027 | 115700 | 179671311000 | 46300 | 46300 | 46450 | 46300 | 9206 |
| 428 | 20231027 | 115600 | 179244739700 | 46300 | 46550 | 46600 | 46250 | 26183 |
| 429 | 20231027 | 115500 | 178028920150 | 46550 | 46650 | 46650 | 46550 | 2457 |
| 430 | 20231027 | 115400 | 177914471550 | 46600 | 46550 | 46700 | 46550 | 5634 |
| 431 | 20231027 | 115300 | 177651894100 | 46550 | 46750 | 46750 | 46550 | 6195 |
| 432 | 20231027 | 115200 | 177363104950 | 46800 | 46750 | 46800 | 46700 | 7575 |
| 433 | 20231027 | 115100 | 177008947850 | 46700 | 46750 | 46800 | 46700 | 2477 |
| 434 | 20231027 | 115000 | 176893211550 | 46750 | 46800 | 46800 | 46700 | 3690 |
| 435 | 20231027 | 114900 | 176720687800 | 46750 | 46850 | 46850 | 46750 | 1593 |
| 436 | 20231027 | 114800 | 176646139450 | 46800 | 46850 | 46850 | 46700 | 4851 |
| 437 | 20231027 | 114700 | 176419150500 | 46800 | 46900 | 46900 | 46750 | 4690 |
| 438 | 20231027 | 114600 | 176199527800 | 46900 | 46600 | 46950 | 46550 | 10010 |
| 439 | 20231027 | 114500 | 175731266600 | 46550 | 46850 | 46850 | 46550 | 11127 |
| 440 | 20231027 | 114400 | 175211940800 | 46800 | 46950 | 46950 | 46750 | 8519 |
| 441 | 20231027 | 114300 | 174812869600 | 46950 | 47000 | 47050 | 46950 | 3276 |
| 442 | 20231027 | 114200 | 174658903100 | 47050 | 46950 | 47050 | 46950 | 5874 |
| 443 | 20231027 | 114100 | 174382854200 | 46950 | 46900 | 47150 | 46900 | 21974 |
| 444 | 20231027 | 114000 | 173349106600 | 46900 | 47000 | 47000 | 46850 | 4128 |
| 445 | 20231027 | 113900 | 173155387450 | 46950 | 47000 | 47000 | 46950 | 2790 |
| 446 | 20231027 | 113800 | 173024324350 | 47000 | 46900 | 47000 | 46850 | 9714 |
| 447 | 20231027 | 113700 | 172568226350 | 46850 | 46700 | 46850 | 46650 | 7321 |
| 448 | 20231027 | 113600 | 172225913400 | 46650 | 46600 | 46650 | 46600 | 5888 |
| 449 | 20231027 | 113500 | 171951353500 | 46650 | 46650 | 46750 | 46500 | 19098 |
| 450 | 20231027 | 113400 | 171061309850 | 46650 | 46850 | 46850 | 46650 | 9702 |
| 451 | 20231027 | 113300 | 170607898550 | 46850 | 46900 | 46900 | 46800 | 10659 |
| 452 | 20231027 | 113200 | 170108877600 | 46850 | 46850 | 46950 | 46800 | 10760 |
| 453 | 20231027 | 113100 | 169604803900 | 46800 | 46850 | 46900 | 46800 | 3422 |
| 454 | 20231027 | 113000 | 169444514050 | 46850 | 46850 | 46850 | 46800 | 8849 |
| 455 | 20231027 | 112900 | 169030104250 | 46800 | 46950 | 46950 | 46800 | 10281 |
| 456 | 20231027 | 112800 | 168548349300 | 46950 | 47000 | 47000 | 46900 | 6997 |
| 457 | 20231027 | 112700 | 168219779400 | 47000 | 47000 | 47100 | 46950 | 20088 |
| 458 | 20231027 | 112600 | 167274919750 | 47000 | 47050 | 47100 | 46950 | 6667 |
| 459 | 20231027 | 112500 | 166961433050 | 47050 | 46950 | 47050 | 46950 | 10634 |
| 460 | 20231027 | 112400 | 166461441700 | 46950 | 46850 | 47000 | 46850 | 8569 |
| 461 | 20231027 | 112300 | 166059550250 | 46850 | 47150 | 47150 | 46850 | 17983 |
| 462 | 20231027 | 112200 | 165214657700 | 47150 | 46950 | 47150 | 46950 | 10539 |
| 463 | 20231027 | 112100 | 164718610850 | 46950 | 47250 | 47300 | 46700 | 43560 |
| 464 | 20231027 | 112000 | 162669231600 | 47250 | 47150 | 47300 | 47150 | 13512 |
| 465 | 20231027 | 111900 | 162031315800 | 47200 | 47300 | 47350 | 47100 | 30645 |
| 466 | 20231027 | 111800 | 160583673750 | 47250 | 47150 | 47300 | 47100 | 27262 |
| 467 | 20231027 | 111700 | 159296051100 | 47100 | 47150 | 47250 | 47050 | 34872 |
| 468 | 20231027 | 111600 | 157651573650 | 47150 | 46850 | 47150 | 46800 | 43045 |
| 469 | 20231027 | 111500 | 155627994900 | 46850 | 46800 | 46950 | 46800 | 29247 |
| 470 | 20231027 | 111400 | 154256603700 | 46850 | 46550 | 46850 | 46500 | 21996 |
| 471 | 20231027 | 111300 | 153230075350 | 46500 | 46550 | 46600 | 46500 | 7535 |
| 472 | 20231027 | 111200 | 152879409750 | 46600 | 46650 | 46700 | 46550 | 11581 |
| 473 | 20231027 | 111100 | 152339479900 | 46650 | 46700 | 46750 | 46550 | 11798 |
| 474 | 20231027 | 111000 | 151788880100 | 46700 | 46750 | 46750 | 46500 | 39571 |
| 475 | 20231027 | 110900 | 149941087600 | 46700 | 46700 | 46700 | 46700 | 0 |
| 476 | 20231027 | 110800 | 149941087600 | 46700 | 46700 | 46700 | 46700 | 0 |
| 477 | 20231027 | 110700 | 149941087600 | 46700 | 46550 | 46700 | 46500 | 32627 |
| 478 | 20231027 | 110600 | 148419116400 | 46500 | 46600 | 46600 | 46500 | 11936 |
| 479 | 20231027 | 110500 | 147863672000 | 46600 | 46600 | 46600 | 46500 | 11805 |
| 480 | 20231027 | 110400 | 147314013400 | 46600 | 46500 | 46650 | 46450 | 19862 |
| 481 | 20231027 | 110300 | 146388768000 | 46450 | 46450 | 46550 | 46350 | 19226 |
| 482 | 20231027 | 110200 | 145495211550 | 46500 | 46400 | 46500 | 46300 | 21750 |
| 483 | 20231027 | 110100 | 144485831400 | 46450 | 46350 | 46450 | 46300 | 19078 |
| 484 | 20231027 | 110000 | 143600462600 | 46350 | 46300 | 46400 | 46200 | 22968 |
| 485 | 20231027 | 105900 | 142536944350 | 46300 | 46200 | 46300 | 46050 | 15748 |
| 486 | 20231027 | 105800 | 141808972250 | 46150 | 45750 | 46200 | 45750 | 30935 |
| 487 | 20231027 | 105700 | 140385623100 | 45750 | 45650 | 45850 | 45650 | 9042 |
| 488 | 20231027 | 105600 | 139971948050 | 45650 | 45650 | 45750 | 45650 | 3501 |
| 489 | 20231027 | 105500 | 139811986850 | 45600 | 45550 | 45700 | 45550 | 11033 |
| 490 | 20231027 | 105400 | 139309191850 | 45550 | 45700 | 45700 | 45550 | 8939 |
| 491 | 20231027 | 105300 | 138901426100 | 45700 | 45700 | 45750 | 45700 | 3092 |
| 492 | 20231027 | 105200 | 138760072300 | 45700 | 45700 | 45800 | 45700 | 6990 |
| 493 | 20231027 | 105100 | 138440235150 | 45700 | 45800 | 45850 | 45650 | 3614 |
| 494 | 20231027 | 105000 | 138274811150 | 45800 | 45750 | 45850 | 45650 | 13076 |
| 495 | 20231027 | 104900 | 137676725100 | 45750 | 45600 | 45800 | 45550 | 16790 |
| 496 | 20231027 | 104800 | 136911034150 | 45650 | 45850 | 45850 | 45650 | 16980 |
| 497 | 20231027 | 104700 | 136134872550 | 45800 | 45800 | 45850 | 45750 | 6860 |
| 498 | 20231027 | 104600 | 135820787500 | 45800 | 45700 | 45850 | 45700 | 7755 |
| 499 | 20231027 | 104500 | 135466176200 | 45700 | 45850 | 45850 | 45700 | 4965 |
| 500 | 20231027 | 104400 | 135238933100 | 45850 | 45700 | 45950 | 45700 | 9681 |
| 501 | 20231027 | 104300 | 134794977500 | 45700 | 45600 | 45800 | 45500 | 22205 |
| 502 | 20231027 | 104200 | 133781720100 | 45600 | 45900 | 45950 | 45600 | 20983 |
| 503 | 20231027 | 104100 | 132821474850 | 45900 | 45900 | 46000 | 45800 | 10166 |
| 504 | 20231027 | 104000 | 132354875100 | 45950 | 46150 | 46200 | 45900 | 21289 |
| 505 | 20231027 | 103900 | 131374554100 | 46150 | 46000 | 46150 | 45950 | 6546 |
| 506 | 20231027 | 103800 | 131073097650 | 46000 | 45950 | 46000 | 45900 | 7108 |
| 507 | 20231027 | 103700 | 130746685650 | 45950 | 45700 | 46050 | 45650 | 34006 |
| 508 | 20231027 | 103600 | 129186186550 | 45700 | 46150 | 46200 | 45650 | 28594 |
| 509 | 20231027 | 103500 | 127873620050 | 46250 | 46400 | 46450 | 46150 | 18952 |
| 510 | 20231027 | 103400 | 126995439250 | 46400 | 46150 | 46450 | 46150 | 20319 |
| 511 | 20231027 | 103300 | 126054881600 | 46150 | 46300 | 46300 | 45950 | 32159 |
| 512 | 20231027 | 103200 | 124572793350 | 46250 | 46200 | 46300 | 46200 | 7603 |
| 513 | 20231027 | 103100 | 124221170350 | 46250 | 46350 | 46350 | 46200 | 9805 |
| 514 | 20231027 | 103000 | 123767698850 | 46350 | 46500 | 46550 | 46300 | 19549 |
| 515 | 20231027 | 102900 | 122859827600 | 46500 | 46150 | 46550 | 46150 | 23732 |
| 516 | 20231027 | 102800 | 121759067150 | 46150 | 46250 | 46350 | 46100 | 22971 |
| 517 | 20231027 | 102700 | 120697607300 | 46300 | 46500 | 46550 | 46300 | 29300 |
| 518 | 20231027 | 102600 | 119335783350 | 46500 | 46300 | 46550 | 46150 | 35598 |
| 519 | 20231027 | 102500 | 117685760650 | 46300 | 46050 | 46400 | 45950 | 27661 |
| 520 | 20231027 | 102400 | 116409693750 | 46100 | 46050 | 46200 | 45800 | 71376 |
| 521 | 20231027 | 102300 | 113127475150 | 46050 | 46250 | 46500 | 46050 | 44806 |
| 522 | 20231027 | 102200 | 111056260700 | 46250 | 46600 | 46650 | 46200 | 42437 |
| 523 | 20231027 | 102100 | 109084156950 | 46600 | 46550 | 46700 | 46450 | 55121 |
| 524 | 20231027 | 102000 | 106517029200 | 46500 | 46400 | 46550 | 46300 | 70153 |
| 525 | 20231027 | 101900 | 103261258000 | 46350 | 45900 | 46450 | 45800 | 74151 |
| 526 | 20231027 | 101800 | 99843591450 | 45850 | 45900 | 45950 | 45800 | 25330 |
| 527 | 20231027 | 101700 | 98681527850 | 45900 | 45800 | 45900 | 45650 | 22046 |
| 528 | 20231027 | 101600 | 97672396150 | 45800 | 45700 | 45850 | 45650 | 42340 |
| 529 | 20231027 | 101500 | 95734907800 | 45650 | 45300 | 45700 | 45250 | 32066 |
| 530 | 20231027 | 101400 | 94276064500 | 45300 | 45400 | 45450 | 45300 | 16052 |
| 531 | 20231027 | 101300 | 93548122900 | 45450 | 45300 | 45450 | 45300 | 10385 |
| 532 | 20231027 | 101200 | 93076883900 | 45300 | 45550 | 45550 | 45300 | 20849 |
| 533 | 20231027 | 101100 | 92130737900 | 45550 | 45150 | 45600 | 45150 | 27277 |
| 534 | 20231027 | 101000 | 90890885750 | 45150 | 45450 | 45450 | 45050 | 28802 |
| 535 | 20231027 | 100900 | 89588383000 | 45450 | 45500 | 45600 | 45400 | 28582 |
| 536 | 20231027 | 100800 | 88288205400 | 45450 | 45200 | 45550 | 45200 | 40141 |
| 537 | 20231027 | 100700 | 86464121300 | 45250 | 45300 | 45450 | 45150 | 47251 |
| 538 | 20231027 | 100600 | 84321817850 | 45300 | 44950 | 45300 | 44950 | 35746 |
| 539 | 20231027 | 100500 | 82709119850 | 44950 | 44950 | 45000 | 44900 | 13565 |
| 540 | 20231027 | 100400 | 82099249400 | 44950 | 44750 | 44950 | 44750 | 23382 |
| 541 | 20231027 | 100300 | 81049986450 | 44750 | 44600 | 44800 | 44600 | 17151 |
| 542 | 20231027 | 100200 | 80282983200 | 44550 | 44600 | 44800 | 44550 | 36810 |
| 543 | 20231027 | 100100 | 78638004000 | 44600 | 44500 | 44750 | 44450 | 22746 |
| 544 | 20231027 | 100000 | 77624486250 | 44500 | 44200 | 44500 | 44150 | 19006 |
| 545 | 20231027 | 095900 | 76782811250 | 44200 | 44150 | 44250 | 44100 | 15420 |
| 546 | 20231027 | 095800 | 76101483300 | 44150 | 44350 | 44600 | 44100 | 31435 |
| 547 | 20231027 | 095700 | 74707964250 | 44300 | 44900 | 45000 | 44300 | 50030 |
| 548 | 20231027 | 095600 | 72473005700 | 44950 | 44900 | 45100 | 44800 | 70044 |
| 549 | 20231027 | 095500 | 69323770600 | 44900 | 44600 | 44900 | 44550 | 28179 |
| 550 | 20231027 | 095400 | 68063762050 | 44600 | 44400 | 44800 | 44350 | 44369 |
| 551 | 20231027 | 095300 | 66084832450 | 44450 | 44450 | 44600 | 44350 | 51503 |
| 552 | 20231027 | 095200 | 63792888500 | 44450 | 44300 | 44500 | 44250 | 40632 |
| 553 | 20231027 | 095100 | 61989147350 | 44300 | 44150 | 44300 | 44100 | 18194 |
| 554 | 20231027 | 095000 | 61184881200 | 44100 | 43900 | 44200 | 43850 | 75879 |
| 555 | 20231027 | 094900 | 57843613850 | 43900 | 43800 | 43900 | 43750 | 18506 |
| 556 | 20231027 | 094800 | 57032244000 | 43800 | 43750 | 43800 | 43700 | 10772 |
| 557 | 20231027 | 094700 | 56560933000 | 43700 | 43700 | 43750 | 43550 | 17714 |
| 558 | 20231027 | 094600 | 55787229700 | 43750 | 43550 | 43750 | 43550 | 19482 |
| 559 | 20231027 | 094500 | 54937490450 | 43550 | 43550 | 43600 | 43500 | 13134 |
| 560 | 20231027 | 094400 | 54365433400 | 43550 | 43450 | 43600 | 43450 | 15572 |
| 561 | 20231027 | 094300 | 53687399650 | 43450 | 43350 | 43500 | 43300 | 8658 |
| 562 | 20231027 | 094200 | 53311469950 | 43300 | 43300 | 43400 | 43300 | 2272 |
| 563 | 20231027 | 094100 | 53213006300 | 43400 | 43250 | 43500 | 43200 | 16196 |
| 564 | 20231027 | 094000 | 52510989550 | 43250 | 43200 | 43300 | 43150 | 14648 |
| 565 | 20231027 | 093900 | 51877855750 | 43150 | 43350 | 43400 | 43100 | 14644 |
| 566 | 20231027 | 093800 | 51244848700 | 43400 | 43400 | 43450 | 43350 | 5778 |
| 567 | 20231027 | 093700 | 50994063850 | 43450 | 43550 | 43550 | 43400 | 7331 |
| 568 | 20231027 | 093600 | 50675346250 | 43550 | 43650 | 43700 | 43500 | 8482 |
| 569 | 20231027 | 093500 | 50305633000 | 43700 | 43600 | 43700 | 43450 | 12155 |
| 570 | 20231027 | 093400 | 49775805700 | 43600 | 43500 | 43650 | 43300 | 16082 |
| 571 | 20231027 | 093300 | 49076207950 | 43500 | 43650 | 43650 | 43400 | 9097 |
| 572 | 20231027 | 093200 | 48680352050 | 43650 | 43600 | 43650 | 43500 | 12136 |
| 573 | 20231027 | 093100 | 48151462200 | 43600 | 43250 | 43600 | 43200 | 18835 |
| 574 | 20231027 | 093000 | 47333557100 | 43250 | 43150 | 43350 | 43050 | 22256 |
| 575 | 20231027 | 092900 | 46372966700 | 43150 | 43300 | 43450 | 43150 | 12501 |
| 576 | 20231027 | 092800 | 45831528800 | 43250 | 43300 | 43400 | 43200 | 28418 |
| 577 | 20231027 | 092700 | 44601538850 | 43350 | 43400 | 43600 | 43300 | 17263 |
| 578 | 20231027 | 092600 | 43851773950 | 43400 | 43600 | 43700 | 43400 | 24070 |
| 579 | 20231027 | 092500 | 42804289850 | 43600 | 43600 | 43700 | 43450 | 31820 |
| 580 | 20231027 | 092400 | 41417634700 | 43600 | 43750 | 43850 | 43550 | 26156 |
| 581 | 20231027 | 092300 | 40274284650 | 43700 | 43950 | 43950 | 43550 | 35432 |
| 582 | 20231027 | 092200 | 38723627850 | 43950 | 44000 | 44000 | 43750 | 32121 |
| 583 | 20231027 | 092100 | 37314709300 | 44000 | 43600 | 44000 | 43550 | 64545 |
| 584 | 20231027 | 092000 | 34487741000 | 43550 | 43300 | 43600 | 43150 | 23143 |
| 585 | 20231027 | 091900 | 33481961750 | 43250 | 43450 | 43500 | 43250 | 20540 |
| 586 | 20231027 | 091800 | 32590032550 | 43450 | 43450 | 43550 | 43400 | 20838 |
| 587 | 20231027 | 091700 | 31684057350 | 43450 | 43400 | 43600 | 43350 | 27576 |
| 588 | 20231027 | 091600 | 30484504150 | 43400 | 43200 | 43400 | 43150 | 13340 |
| 589 | 20231027 | 091500 | 29907404250 | 43150 | 43150 | 43200 | 43100 | 12342 |
| 590 | 20231027 | 091400 | 29374607650 | 43100 | 43000 | 43150 | 42950 | 19732 |
| 591 | 20231027 | 091300 | 28525558750 | 43000 | 42700 | 43000 | 42600 | 27085 |
| 592 | 20231027 | 091200 | 27366492900 | 42700 | 42650 | 42900 | 42600 | 15769 |
| 593 | 20231027 | 091100 | 26692409300 | 42650 | 43000 | 43000 | 42600 | 21549 |
| 594 | 20231027 | 091000 | 25769504400 | 43000 | 43150 | 43200 | 42900 | 24216 |
| 595 | 20231027 | 090900 | 24727534350 | 43050 | 43250 | 43350 | 42900 | 45831 |
| 596 | 20231027 | 090800 | 22751897350 | 43250 | 43550 | 43600 | 43200 | 39689 |
| 597 | 20231027 | 090700 | 21025416150 | 43550 | 43500 | 43650 | 43450 | 63633 |
| 598 | 20231027 | 090600 | 18253238250 | 43500 | 43200 | 43500 | 43150 | 38207 |
| 599 | 20231027 | 090500 | 16598929650 | 43200 | 42850 | 43200 | 42800 | 59553 |
| 600 | 20231027 | 090400 | 14037988400 | 42900 | 42650 | 42900 | 42550 | 28740 |
| 601 | 20231027 | 090300 | 12808516250 | 42650 | 42500 | 42900 | 42250 | 47503 |
| 602 | 20231027 | 090200 | 10786876800 | 42450 | 42750 | 42800 | 42250 | 36905 |
| 603 | 20231027 | 090100 | 9216707550 | 42750 | 43150 | 43300 | 42450 | 57517 |
| 604 | 20231027 | 090000 | 6752045700 | 43250 | 42500 | 43400 | 42500 | 157628 |