34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 3 | 20231027 | 191300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231027 | 191200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231027 | 191100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231027 | 191000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231027 | 190900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231027 | 190800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231027 | 190700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231027 | 190600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231027 | 190500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231027 | 190400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231027 | 190300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231027 | 190200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231027 | 190100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231027 | 190000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231027 | 185900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231027 | 185800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231027 | 185700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231027 | 185600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231027 | 185500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231027 | 185400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231027 | 185300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231027 | 185200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231027 | 185100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231027 | 185000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231027 | 184900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231027 | 184800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231027 | 184700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231027 | 184600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231027 | 184500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231027 | 184400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 33 | 20231027 | 184300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231027 | 184200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231027 | 184100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231027 | 184000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231027 | 183900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231027 | 183800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231027 | 183700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231027 | 183600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231027 | 183500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231027 | 183400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231027 | 183300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231027 | 183200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231027 | 183100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231027 | 183000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231027 | 182900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231027 | 182800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231027 | 182700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231027 | 182600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231027 | 182500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231027 | 182400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231027 | 182300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231027 | 182200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231027 | 182100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231027 | 182000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231027 | 181900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231027 | 181800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231027 | 181700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231027 | 181600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231027 | 181500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231027 | 181400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 63 | 20231027 | 181300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231027 | 181200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231027 | 181100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231027 | 181000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231027 | 180900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231027 | 180800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231027 | 180700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231027 | 180600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231027 | 180500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231027 | 180400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231027 | 180300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231027 | 180200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231027 | 180100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231027 | 180000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231027 | 175900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231027 | 175800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231027 | 175700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231027 | 175600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231027 | 175500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231027 | 175400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231027 | 175300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231027 | 175200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231027 | 175100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231027 | 175000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231027 | 174900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231027 | 174800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231027 | 174700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231027 | 174600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231027 | 174500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231027 | 174400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 93 | 20231027 | 174300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231027 | 174200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231027 | 174100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231027 | 174000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231027 | 173900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231027 | 173800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231027 | 173700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231027 | 173600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231027 | 173500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231027 | 173400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231027 | 173300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231027 | 173200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231027 | 173100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231027 | 173000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231027 | 172900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231027 | 172800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231027 | 172700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231027 | 172600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231027 | 172500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231027 | 172400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231027 | 172300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231027 | 172200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231027 | 172100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231027 | 172000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231027 | 171900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231027 | 171800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231027 | 171700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231027 | 171600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231027 | 171500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231027 | 171400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 123 | 20231027 | 171300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231027 | 171200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231027 | 171100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231027 | 171000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231027 | 170900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231027 | 170800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231027 | 170700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231027 | 170600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231027 | 170500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231027 | 170400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231027 | 170300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231027 | 170200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231027 | 170100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231027 | 170000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231027 | 165900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231027 | 165800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231027 | 165700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231027 | 165600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231027 | 165500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231027 | 165400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231027 | 165300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231027 | 165200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231027 | 165100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231027 | 165000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231027 | 164900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231027 | 164800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231027 | 164700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231027 | 164600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231027 | 164500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231027 | 164400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 153 | 20231027 | 164300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231027 | 164200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231027 | 164100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231027 | 164000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231027 | 163900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231027 | 163800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231027 | 163700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231027 | 163600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231027 | 163500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231027 | 163400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231027 | 163300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231027 | 163200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231027 | 163100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231027 | 163000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231027 | 162900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231027 | 162800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231027 | 162700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231027 | 162600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231027 | 162500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231027 | 162400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231027 | 162300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231027 | 162200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231027 | 162100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231027 | 162000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231027 | 161900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231027 | 161800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231027 | 161700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231027 | 161600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231027 | 161500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231027 | 161400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 183 | 20231027 | 161300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231027 | 161200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231027 | 161100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231027 | 161000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231027 | 160900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231027 | 160800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231027 | 160700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231027 | 160600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231027 | 160500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231027 | 160400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231027 | 160300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231027 | 160200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231027 | 160100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231027 | 160000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231027 | 155900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231027 | 155800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231027 | 155700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231027 | 155600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231027 | 155500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231027 | 155400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231027 | 155300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231027 | 155200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231027 | 155100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231027 | 155000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231027 | 154900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231027 | 154800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231027 | 154700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231027 | 154600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231027 | 154500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231027 | 154400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 213 | 20231027 | 154300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231027 | 154200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231027 | 154100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231027 | 154000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231027 | 153900 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231027 | 153800 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231027 | 153700 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231027 | 153600 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231027 | 153500 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231027 | 153400 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231027 | 153300 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231027 | 153200 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231027 | 153100 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231027 | 153000 | 38288530550 | 25900 | 25900 | 25900 | 25900 | 29785 |
| 227 | 20231027 | 152900 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231027 | 152800 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231027 | 152700 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231027 | 152600 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231027 | 152500 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231027 | 152400 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231027 | 152300 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231027 | 152200 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231027 | 152100 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231027 | 152000 | 37517099050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231027 | 151900 | 37517099050 | 25900 | 26000 | 26050 | 25900 | 9443 |
| 238 | 20231027 | 151800 | 37271811000 | 25950 | 26000 | 26000 | 25950 | 7812 |
| 239 | 20231027 | 151700 | 37068739200 | 26000 | 25950 | 26000 | 25900 | 4456 |
| 240 | 20231027 | 151600 | 36952966950 | 25950 | 25900 | 25950 | 25900 | 2777 |
| 241 | 20231027 | 151500 | 36880909150 | 25950 | 25950 | 25950 | 25900 | 6927 |
| 242 | 20231027 | 151400 | 36701292550 | 25950 | 25950 | 25950 | 25900 | 2243 |
| 243 | 20231027 | 151300 | 36643102250 | 25900 | 25950 | 26000 | 25900 | 4114 |
| 244 | 20231027 | 151200 | 36536374000 | 25950 | 25950 | 25950 | 25900 | 4594 |
| 245 | 20231027 | 151100 | 36417225700 | 25950 | 25950 | 25950 | 25900 | 2272 |
| 246 | 20231027 | 151000 | 36358284600 | 25900 | 25950 | 25950 | 25900 | 6206 |
| 247 | 20231027 | 150900 | 36197280900 | 25950 | 25950 | 25950 | 25900 | 2047 |
| 248 | 20231027 | 150800 | 36144172450 | 25900 | 25950 | 25950 | 25900 | 1659 |
| 249 | 20231027 | 150700 | 36101136900 | 25950 | 26000 | 26000 | 25900 | 3241 |
| 250 | 20231027 | 150600 | 36016981100 | 26000 | 25950 | 26000 | 25900 | 4492 |
| 251 | 20231027 | 150500 | 35900439750 | 25950 | 25950 | 26000 | 25900 | 4787 |
| 252 | 20231027 | 150400 | 35776170100 | 25950 | 25950 | 26000 | 25900 | 1725 |
| 253 | 20231027 | 150300 | 35731371450 | 25950 | 25950 | 25950 | 25900 | 2588 |
| 254 | 20231027 | 150200 | 35664218300 | 25950 | 25950 | 25950 | 25900 | 5498 |
| 255 | 20231027 | 150100 | 35521550300 | 25900 | 25950 | 25950 | 25900 | 2831 |
| 256 | 20231027 | 150000 | 35448128850 | 25950 | 25900 | 25950 | 25900 | 885 |
| 257 | 20231027 | 145900 | 35425178900 | 25900 | 25850 | 25900 | 25850 | 5301 |
| 258 | 20231027 | 145800 | 35287903600 | 25850 | 25900 | 25900 | 25850 | 1538 |
| 259 | 20231027 | 145700 | 35248106400 | 25900 | 25900 | 25950 | 25850 | 3825 |
| 260 | 20231027 | 145600 | 35148956750 | 25900 | 25950 | 25950 | 25900 | 872 |
| 261 | 20231027 | 145500 | 35126355650 | 25900 | 25850 | 25900 | 25850 | 2489 |
| 262 | 20231027 | 145400 | 35061908700 | 25850 | 25850 | 25950 | 25850 | 9798 |
| 263 | 20231027 | 145300 | 34808185700 | 25850 | 25850 | 25900 | 25850 | 3415 |
| 264 | 20231027 | 145200 | 34719788450 | 25850 | 25900 | 25950 | 25850 | 9661 |
| 265 | 20231027 | 145100 | 34469554600 | 25900 | 25900 | 25950 | 25900 | 1257 |
| 266 | 20231027 | 145000 | 34436964050 | 25950 | 25900 | 25950 | 25900 | 736 |
| 267 | 20231027 | 144900 | 34417894200 | 25900 | 25900 | 25950 | 25900 | 1417 |
| 268 | 20231027 | 144800 | 34381150650 | 25900 | 25950 | 25950 | 25900 | 1733 |
| 269 | 20231027 | 144700 | 34336205200 | 25950 | 25950 | 26000 | 25950 | 1599 |
| 270 | 20231027 | 144600 | 34294702400 | 25950 | 25950 | 26000 | 25950 | 567 |
| 271 | 20231027 | 144500 | 34279985700 | 26000 | 25950 | 26000 | 25950 | 747 |
| 272 | 20231027 | 144400 | 34260571300 | 26000 | 25950 | 26000 | 25950 | 1211 |
| 273 | 20231027 | 144300 | 34229136700 | 25950 | 26000 | 26000 | 25950 | 1464 |
| 274 | 20231027 | 144200 | 34191120450 | 26000 | 26000 | 26050 | 25950 | 1064 |
| 275 | 20231027 | 144100 | 34163458800 | 26050 | 26050 | 26050 | 25950 | 1079 |
| 276 | 20231027 | 144000 | 34135397050 | 26050 | 26000 | 26050 | 26000 | 621 |
| 277 | 20231027 | 143900 | 34119240900 | 26050 | 26050 | 26050 | 26000 | 569 |
| 278 | 20231027 | 143800 | 34104431000 | 26050 | 25900 | 26050 | 25900 | 9332 |
| 279 | 20231027 | 143700 | 33862098350 | 25900 | 25850 | 25950 | 25850 | 10386 |
| 280 | 20231027 | 143600 | 33593096700 | 25900 | 25900 | 25900 | 25850 | 722 |
| 281 | 20231027 | 143500 | 33574403000 | 25850 | 25850 | 25850 | 25800 | 6875 |
| 282 | 20231027 | 143400 | 33396735750 | 25850 | 25900 | 25900 | 25850 | 6541 |
| 283 | 20231027 | 143300 | 33227643700 | 25900 | 25950 | 25950 | 25900 | 5375 |
| 284 | 20231027 | 143200 | 33088419000 | 25900 | 25950 | 25950 | 25900 | 4499 |
| 285 | 20231027 | 143100 | 32971882650 | 25950 | 25900 | 25950 | 25900 | 688 |
| 286 | 20231027 | 143000 | 32954034350 | 25900 | 25900 | 25950 | 25900 | 948 |
| 287 | 20231027 | 142900 | 32929439250 | 25900 | 25900 | 25950 | 25900 | 675 |
| 288 | 20231027 | 142800 | 32911928650 | 25900 | 25950 | 26000 | 25900 | 11733 |
| 289 | 20231027 | 142700 | 32607450600 | 25950 | 26000 | 26000 | 25950 | 658 |
| 290 | 20231027 | 142600 | 32590355350 | 25950 | 26000 | 26000 | 25950 | 1536 |
| 291 | 20231027 | 142500 | 32550463000 | 26000 | 26000 | 26000 | 25950 | 506 |
| 292 | 20231027 | 142400 | 32537320250 | 26000 | 26000 | 26000 | 25950 | 1358 |
| 293 | 20231027 | 142300 | 32502019600 | 26000 | 26050 | 26050 | 26000 | 3180 |
| 294 | 20231027 | 142200 | 32419307500 | 26000 | 26000 | 26000 | 25950 | 2022 |
| 295 | 20231027 | 142100 | 32366741350 | 26000 | 25950 | 26000 | 25950 | 1206 |
| 296 | 20231027 | 142000 | 32335389350 | 25950 | 26000 | 26050 | 25950 | 1024 |
| 297 | 20231027 | 141900 | 32308765400 | 26000 | 26050 | 26050 | 26000 | 369 |
| 298 | 20231027 | 141800 | 32299162100 | 26000 | 26000 | 26050 | 26000 | 1201 |
| 299 | 20231027 | 141700 | 32267917950 | 26050 | 26000 | 26050 | 25950 | 643 |
| 300 | 20231027 | 141600 | 32251200150 | 25950 | 26000 | 26000 | 25950 | 5794 |
| 301 | 20231027 | 141500 | 32100575500 | 25950 | 26000 | 26000 | 25950 | 2946 |
| 302 | 20231027 | 141400 | 32023999950 | 26000 | 25950 | 26000 | 25900 | 759 |
| 303 | 20231027 | 141300 | 32004303650 | 25950 | 25900 | 25950 | 25900 | 2307 |
| 304 | 20231027 | 141200 | 31944446100 | 25950 | 25950 | 26000 | 25950 | 1558 |
| 305 | 20231027 | 141100 | 31904003050 | 25950 | 25950 | 26000 | 25950 | 1055 |
| 306 | 20231027 | 141000 | 31876619400 | 25950 | 25950 | 26000 | 25950 | 707 |
| 307 | 20231027 | 140900 | 31858265100 | 26000 | 26000 | 26000 | 25950 | 1432 |
| 308 | 20231027 | 140800 | 31821079000 | 25950 | 26000 | 26000 | 25950 | 870 |
| 309 | 20231027 | 140700 | 31798500950 | 26000 | 26000 | 26050 | 25950 | 4462 |
| 310 | 20231027 | 140600 | 31682495200 | 26000 | 26050 | 26050 | 26000 | 3337 |
| 311 | 20231027 | 140500 | 31595586550 | 26050 | 26050 | 26100 | 26050 | 608 |
| 312 | 20231027 | 140400 | 31579730750 | 26050 | 26050 | 26100 | 26050 | 1314 |
| 313 | 20231027 | 140300 | 31545440450 | 26050 | 26100 | 26100 | 26050 | 780 |
| 314 | 20231027 | 140200 | 31525102350 | 26050 | 26100 | 26100 | 26050 | 505 |
| 315 | 20231027 | 140100 | 31511939800 | 26100 | 26150 | 26150 | 26050 | 1043 |
| 316 | 20231027 | 140000 | 31484720650 | 26150 | 26150 | 26150 | 26100 | 1140 |
| 317 | 20231027 | 135900 | 31454944050 | 26100 | 26150 | 26150 | 26100 | 506 |
| 318 | 20231027 | 135800 | 31441735800 | 26100 | 26050 | 26150 | 26050 | 4715 |
| 319 | 20231027 | 135700 | 31318679250 | 26050 | 26050 | 26100 | 26050 | 1189 |
| 320 | 20231027 | 135600 | 31287676700 | 26100 | 26100 | 26100 | 26050 | 2395 |
| 321 | 20231027 | 135500 | 31225204000 | 26100 | 26050 | 26100 | 26050 | 589 |
| 322 | 20231027 | 135400 | 31209846300 | 26100 | 26050 | 26100 | 26050 | 680 |
| 323 | 20231027 | 135300 | 31192110900 | 26050 | 26000 | 26100 | 26000 | 609 |
| 324 | 20231027 | 135200 | 31176244400 | 26050 | 26050 | 26050 | 26000 | 456 |
| 325 | 20231027 | 135100 | 31164373950 | 26050 | 26050 | 26050 | 26000 | 929 |
| 326 | 20231027 | 135000 | 31140193200 | 26050 | 26050 | 26050 | 26000 | 351 |
| 327 | 20231027 | 134900 | 31131053100 | 26050 | 26050 | 26050 | 26000 | 1173 |
| 328 | 20231027 | 134800 | 31100505300 | 26000 | 26000 | 26050 | 26000 | 771 |
| 329 | 20231027 | 134700 | 31080426400 | 26050 | 26050 | 26050 | 26000 | 545 |
| 330 | 20231027 | 134600 | 31066234300 | 26000 | 26150 | 26150 | 26000 | 6425 |
| 331 | 20231027 | 134500 | 30898647050 | 26100 | 26100 | 26150 | 26050 | 6226 |
| 332 | 20231027 | 134400 | 30736098150 | 26050 | 26050 | 26100 | 26050 | 2551 |
| 333 | 20231027 | 134300 | 30669564950 | 26050 | 26100 | 26100 | 26050 | 519 |
| 334 | 20231027 | 134200 | 30656034950 | 26050 | 26050 | 26050 | 26000 | 2328 |
| 335 | 20231027 | 134100 | 30595394550 | 26050 | 26050 | 26050 | 26000 | 995 |
| 336 | 20231027 | 134000 | 30569496100 | 26050 | 26050 | 26050 | 26000 | 2161 |
| 337 | 20231027 | 133900 | 30513205200 | 26050 | 26050 | 26100 | 26050 | 1280 |
| 338 | 20231027 | 133800 | 30479808750 | 26050 | 26000 | 26050 | 26000 | 2519 |
| 339 | 20231027 | 133700 | 30414198200 | 26050 | 26000 | 26050 | 25950 | 2922 |
| 340 | 20231027 | 133600 | 30338149900 | 25950 | 25900 | 25950 | 25900 | 4511 |
| 341 | 20231027 | 133500 | 30221124700 | 25900 | 25950 | 25950 | 25900 | 381 |
| 342 | 20231027 | 133400 | 30211253150 | 25950 | 25950 | 26000 | 25900 | 5241 |
| 343 | 20231027 | 133300 | 30075438700 | 26000 | 25900 | 26000 | 25900 | 814 |
| 344 | 20231027 | 133200 | 30054318100 | 25900 | 25900 | 25950 | 25900 | 487 |
| 345 | 20231027 | 133100 | 30041695500 | 25900 | 26000 | 26000 | 25850 | 8764 |
| 346 | 20231027 | 133000 | 29814702600 | 25950 | 25950 | 25950 | 25900 | 2034 |
| 347 | 20231027 | 132900 | 29761987700 | 25950 | 25950 | 26000 | 25900 | 906 |
| 348 | 20231027 | 132800 | 29738467550 | 25950 | 25900 | 25950 | 25900 | 1013 |
| 349 | 20231027 | 132700 | 29712180600 | 25900 | 25900 | 25950 | 25900 | 906 |
| 350 | 20231027 | 132600 | 29688687750 | 25900 | 25900 | 25950 | 25900 | 381 |
| 351 | 20231027 | 132500 | 29678812250 | 25900 | 25950 | 25950 | 25900 | 623 |
| 352 | 20231027 | 132400 | 29662647950 | 26000 | 25900 | 26000 | 25900 | 1320 |
| 353 | 20231027 | 132300 | 29628384800 | 25900 | 25850 | 25950 | 25850 | 1034 |
| 354 | 20231027 | 132200 | 29601603850 | 25900 | 25900 | 25950 | 25850 | 1027 |
| 355 | 20231027 | 132100 | 29575013100 | 25900 | 25900 | 25900 | 25850 | 1028 |
| 356 | 20231027 | 132000 | 29548410900 | 25900 | 25900 | 25900 | 25850 | 810 |
| 357 | 20231027 | 131900 | 29527440450 | 25900 | 25850 | 25900 | 25850 | 1431 |
| 358 | 20231027 | 131800 | 29490404000 | 25800 | 25800 | 25850 | 25800 | 11110 |
| 359 | 20231027 | 131700 | 29203288300 | 25800 | 25800 | 25850 | 25800 | 5203 |
| 360 | 20231027 | 131600 | 29069040100 | 25800 | 25800 | 25850 | 25800 | 5779 |
| 361 | 20231027 | 131500 | 28919915700 | 25800 | 25850 | 25900 | 25800 | 5608 |
| 362 | 20231027 | 131400 | 28774937650 | 25850 | 25900 | 25900 | 25850 | 10677 |
| 363 | 20231027 | 131300 | 28498899550 | 25900 | 25950 | 26100 | 25900 | 12150 |
| 364 | 20231027 | 131200 | 28183672550 | 25950 | 25950 | 26000 | 25950 | 820 |
| 365 | 20231027 | 131100 | 28162371100 | 26000 | 26000 | 26000 | 25950 | 197 |
| 366 | 20231027 | 131000 | 28157252250 | 26000 | 26000 | 26000 | 25950 | 758 |
| 367 | 20231027 | 130900 | 28137554850 | 25950 | 26000 | 26050 | 25950 | 1028 |
| 368 | 20231027 | 130800 | 28110818950 | 26000 | 26000 | 26000 | 25950 | 585 |
| 369 | 20231027 | 130700 | 28095609100 | 26000 | 26050 | 26050 | 25950 | 1131 |
| 370 | 20231027 | 130600 | 28066209100 | 26050 | 26050 | 26050 | 26000 | 448 |
| 371 | 20231027 | 130500 | 28054547700 | 26050 | 26050 | 26050 | 26000 | 183 |
| 372 | 20231027 | 130400 | 28049788950 | 26050 | 25950 | 26050 | 25950 | 1334 |
| 373 | 20231027 | 130300 | 28015107900 | 26000 | 26000 | 26000 | 25950 | 405 |
| 374 | 20231027 | 130200 | 28004580900 | 26000 | 25950 | 26000 | 25950 | 300 |
| 375 | 20231027 | 130100 | 27996786650 | 26000 | 25950 | 26000 | 25950 | 1040 |
| 376 | 20231027 | 130000 | 27969774300 | 25950 | 26000 | 26000 | 25950 | 479 |
| 377 | 20231027 | 125900 | 27957327650 | 25950 | 25950 | 25950 | 25900 | 5150 |
| 378 | 20231027 | 125800 | 27823905650 | 25950 | 26050 | 26050 | 25900 | 14197 |
| 379 | 20231027 | 125700 | 27455741300 | 26050 | 26100 | 26100 | 25950 | 20237 |
| 380 | 20231027 | 125600 | 26928974150 | 26100 | 26100 | 26100 | 26050 | 547 |
| 381 | 20231027 | 125500 | 26914707450 | 26100 | 26050 | 26100 | 26050 | 597 |
| 382 | 20231027 | 125400 | 26899129350 | 26050 | 26050 | 26100 | 26000 | 2347 |
| 383 | 20231027 | 125300 | 26838003600 | 26000 | 26000 | 26050 | 26000 | 408 |
| 384 | 20231027 | 125200 | 26827391950 | 26050 | 26000 | 26050 | 26000 | 2138 |
| 385 | 20231027 | 125100 | 26771788900 | 26000 | 26050 | 26050 | 26000 | 3248 |
| 386 | 20231027 | 125000 | 26687256700 | 26050 | 26100 | 26100 | 26050 | 1267 |
| 387 | 20231027 | 124900 | 26654241900 | 26100 | 26100 | 26100 | 26050 | 2147 |
| 388 | 20231027 | 124800 | 26598251900 | 26100 | 26050 | 26150 | 26050 | 2171 |
| 389 | 20231027 | 124700 | 26541600250 | 26050 | 26100 | 26100 | 26050 | 1543 |
| 390 | 20231027 | 124600 | 26501363800 | 26050 | 26050 | 26100 | 26050 | 1848 |
| 391 | 20231027 | 124500 | 26453220850 | 26050 | 26050 | 26100 | 26050 | 759 |
| 392 | 20231027 | 124400 | 26433436200 | 26100 | 26100 | 26100 | 26050 | 409 |
| 393 | 20231027 | 124300 | 26422773850 | 26100 | 26100 | 26100 | 26050 | 2821 |
| 394 | 20231027 | 124200 | 26349168350 | 26100 | 26150 | 26150 | 26100 | 721 |
| 395 | 20231027 | 124100 | 26330333500 | 26150 | 26150 | 26200 | 26100 | 3746 |
| 396 | 20231027 | 124000 | 26232381800 | 26150 | 26200 | 26200 | 26150 | 1591 |
| 397 | 20231027 | 123900 | 26190703200 | 26200 | 26200 | 26250 | 26200 | 289 |
| 398 | 20231027 | 123800 | 26183130650 | 26200 | 26200 | 26250 | 26200 | 941 |
| 399 | 20231027 | 123700 | 26158473400 | 26200 | 26250 | 26250 | 26200 | 1335 |
| 400 | 20231027 | 123600 | 26123496350 | 26250 | 26250 | 26250 | 26200 | 3128 |
| 401 | 20231027 | 123500 | 26041500200 | 26250 | 26250 | 26250 | 26200 | 713 |
| 402 | 20231027 | 123400 | 26022787100 | 26200 | 26200 | 26250 | 26200 | 468 |
| 403 | 20231027 | 123300 | 26010521000 | 26250 | 26250 | 26250 | 26200 | 322 |
| 404 | 20231027 | 123200 | 26002071500 | 26250 | 26250 | 26250 | 26200 | 1156 |
| 405 | 20231027 | 123100 | 25971733150 | 26300 | 26300 | 26300 | 26250 | 89 |
| 406 | 20231027 | 123000 | 25969394950 | 26300 | 26300 | 26300 | 26250 | 355 |
| 407 | 20231027 | 122900 | 25960061950 | 26250 | 26250 | 26300 | 26250 | 233 |
| 408 | 20231027 | 122800 | 25953944900 | 26250 | 26250 | 26250 | 26250 | 128 |
| 409 | 20231027 | 122700 | 25950584900 | 26300 | 26250 | 26300 | 26250 | 2204 |
| 410 | 20231027 | 122600 | 25892717050 | 26250 | 26300 | 26300 | 26250 | 375 |
| 411 | 20231027 | 122500 | 25882863700 | 26250 | 26300 | 26300 | 26250 | 244 |
| 412 | 20231027 | 122400 | 25876457750 | 26250 | 26250 | 26300 | 26250 | 535 |
| 413 | 20231027 | 122300 | 25862400400 | 26250 | 26250 | 26300 | 26250 | 655 |
| 414 | 20231027 | 122200 | 25845205850 | 26250 | 26250 | 26300 | 26200 | 196 |
| 415 | 20231027 | 122100 | 25840064200 | 26250 | 26250 | 26250 | 26200 | 961 |
| 416 | 20231027 | 122000 | 25814850000 | 26200 | 26300 | 26300 | 26200 | 3645 |
| 417 | 20231027 | 121900 | 25719219450 | 26250 | 26300 | 26300 | 26250 | 23 |
| 418 | 20231027 | 121800 | 25718614650 | 26250 | 26300 | 26300 | 26250 | 1330 |
| 419 | 20231027 | 121700 | 25683656900 | 26300 | 26300 | 26300 | 26250 | 998 |
| 420 | 20231027 | 121600 | 25657412500 | 26300 | 26300 | 26300 | 26250 | 1190 |
| 421 | 20231027 | 121500 | 25626121650 | 26350 | 26350 | 26350 | 26350 | 12 |
| 422 | 20231027 | 121400 | 25625805450 | 26350 | 26350 | 26350 | 26300 | 513 |
| 423 | 20231027 | 121300 | 25612293450 | 26350 | 26400 | 26400 | 26350 | 302 |
| 424 | 20231027 | 121200 | 25604334300 | 26400 | 26350 | 26400 | 26350 | 320 |
| 425 | 20231027 | 121100 | 25595898400 | 26400 | 26400 | 26400 | 26300 | 4748 |
| 426 | 20231027 | 121000 | 25470758050 | 26400 | 26350 | 26400 | 26350 | 2079 |
| 427 | 20231027 | 120900 | 25415947700 | 26350 | 26400 | 26400 | 26350 | 455 |
| 428 | 20231027 | 120800 | 25403951100 | 26400 | 26300 | 26400 | 26300 | 6687 |
| 429 | 20231027 | 120700 | 25227858250 | 26250 | 26200 | 26250 | 26200 | 3295 |
| 430 | 20231027 | 120600 | 25141378650 | 26200 | 26200 | 26200 | 26150 | 531 |
| 431 | 20231027 | 120500 | 25127472350 | 26200 | 26300 | 26300 | 26150 | 6189 |
| 432 | 20231027 | 120400 | 24965266600 | 26300 | 26300 | 26300 | 26250 | 385 |
| 433 | 20231027 | 120300 | 24955158000 | 26300 | 26250 | 26300 | 26250 | 368 |
| 434 | 20231027 | 120200 | 24945485750 | 26300 | 26250 | 26300 | 26250 | 883 |
| 435 | 20231027 | 120100 | 24922281550 | 26250 | 26300 | 26300 | 26250 | 1269 |
| 436 | 20231027 | 120000 | 24888959600 | 26300 | 26300 | 26300 | 26250 | 291 |
| 437 | 20231027 | 115900 | 24881316950 | 26300 | 26250 | 26300 | 26250 | 928 |
| 438 | 20231027 | 115800 | 24856918750 | 26250 | 26250 | 26250 | 26200 | 2285 |
| 439 | 20231027 | 115700 | 24796940050 | 26250 | 26250 | 26250 | 26200 | 950 |
| 440 | 20231027 | 115600 | 24772011600 | 26200 | 26250 | 26250 | 26200 | 440 |
| 441 | 20231027 | 115500 | 24760470550 | 26300 | 26250 | 26300 | 26200 | 1262 |
| 442 | 20231027 | 115400 | 24727335500 | 26300 | 26300 | 26300 | 26250 | 508 |
| 443 | 20231027 | 115300 | 24713978100 | 26300 | 26250 | 26300 | 26200 | 1779 |
| 444 | 20231027 | 115200 | 24667251700 | 26250 | 26250 | 26250 | 26200 | 480 |
| 445 | 20231027 | 115100 | 24654663250 | 26250 | 26250 | 26300 | 26200 | 856 |
| 446 | 20231027 | 115000 | 24632230550 | 26250 | 26250 | 26300 | 26200 | 3213 |
| 447 | 20231027 | 114900 | 24547909050 | 26250 | 26250 | 26250 | 26200 | 876 |
| 448 | 20231027 | 114800 | 24524923050 | 26200 | 26250 | 26250 | 26200 | 612 |
| 449 | 20231027 | 114700 | 24508860600 | 26250 | 26250 | 26250 | 26200 | 1810 |
| 450 | 20231027 | 114600 | 24461354200 | 26250 | 26250 | 26250 | 26200 | 1953 |
| 451 | 20231027 | 114500 | 24410090950 | 26250 | 26250 | 26250 | 26200 | 289 |
| 452 | 20231027 | 114400 | 24402510500 | 26250 | 26250 | 26250 | 26200 | 1428 |
| 453 | 20231027 | 114300 | 24365059600 | 26200 | 26200 | 26250 | 26200 | 181 |
| 454 | 20231027 | 114200 | 24360308550 | 26200 | 26250 | 26250 | 26200 | 493 |
| 455 | 20231027 | 114100 | 24347373650 | 26200 | 26200 | 26250 | 26200 | 2729 |
| 456 | 20231027 | 114000 | 24275855800 | 26200 | 26150 | 26200 | 26150 | 1164 |
| 457 | 20231027 | 113900 | 24245392850 | 26150 | 26100 | 26150 | 26100 | 406 |
| 458 | 20231027 | 113800 | 24234790500 | 26100 | 26100 | 26150 | 26100 | 756 |
| 459 | 20231027 | 113700 | 24215047000 | 26100 | 26050 | 26100 | 26050 | 512 |
| 460 | 20231027 | 113600 | 24201707600 | 26050 | 26050 | 26050 | 26000 | 729 |
| 461 | 20231027 | 113500 | 24182726200 | 26050 | 26000 | 26050 | 26000 | 1331 |
| 462 | 20231027 | 113400 | 24148094600 | 26050 | 26000 | 26050 | 25950 | 505 |
| 463 | 20231027 | 113300 | 24134964350 | 26000 | 25950 | 26000 | 25950 | 1662 |
| 464 | 20231027 | 113200 | 24091770350 | 25950 | 25900 | 25950 | 25850 | 5828 |
| 465 | 20231027 | 113100 | 23940711900 | 25950 | 26050 | 26100 | 25850 | 34903 |
| 466 | 20231027 | 113000 | 23034725450 | 26050 | 26100 | 26100 | 26050 | 4685 |
| 467 | 20231027 | 112900 | 22912680300 | 26050 | 26100 | 26100 | 26050 | 1415 |
| 468 | 20231027 | 112800 | 22875785050 | 26100 | 26150 | 26150 | 26050 | 1514 |
| 469 | 20231027 | 112700 | 22836269650 | 26100 | 26100 | 26150 | 26100 | 1731 |
| 470 | 20231027 | 112600 | 22791068650 | 26150 | 26100 | 26150 | 26100 | 1565 |
| 471 | 20231027 | 112500 | 22750190350 | 26100 | 26100 | 26150 | 26100 | 3291 |
| 472 | 20231027 | 112400 | 22664284000 | 26100 | 26150 | 26150 | 26050 | 2306 |
| 473 | 20231027 | 112300 | 22604077300 | 26150 | 26100 | 26150 | 26050 | 5967 |
| 474 | 20231027 | 112200 | 22448297850 | 26100 | 26100 | 26100 | 26050 | 441 |
| 475 | 20231027 | 112100 | 22436800300 | 26100 | 26100 | 26100 | 26050 | 302 |
| 476 | 20231027 | 112000 | 22428921300 | 26100 | 26100 | 26100 | 26050 | 807 |
| 477 | 20231027 | 111900 | 22407879400 | 26100 | 26050 | 26100 | 26050 | 2821 |
| 478 | 20231027 | 111800 | 22334390000 | 26100 | 26050 | 26100 | 26050 | 599 |
| 479 | 20231027 | 111700 | 22318774400 | 26050 | 26050 | 26100 | 26050 | 1316 |
| 480 | 20231027 | 111600 | 22284474050 | 26050 | 26050 | 26050 | 26000 | 2172 |
| 481 | 20231027 | 111500 | 22227896500 | 26050 | 26050 | 26050 | 26000 | 2305 |
| 482 | 20231027 | 111400 | 22167867100 | 26000 | 26100 | 26100 | 26000 | 12142 |
| 483 | 20231027 | 111300 | 21851494700 | 26100 | 26150 | 26150 | 26100 | 3557 |
| 484 | 20231027 | 111200 | 21758655000 | 26100 | 26150 | 26150 | 26100 | 5041 |
| 485 | 20231027 | 111100 | 21627080750 | 26150 | 26100 | 26150 | 26100 | 1697 |
| 486 | 20231027 | 111000 | 21582724750 | 26150 | 26100 | 26150 | 26100 | 1737 |
| 487 | 20231027 | 110900 | 21537360900 | 26100 | 26200 | 26200 | 26100 | 6974 |
| 488 | 20231027 | 110800 | 21355002150 | 26200 | 26200 | 26200 | 26150 | 635 |
| 489 | 20231027 | 110700 | 21338368300 | 26200 | 26200 | 26200 | 26150 | 614 |
| 490 | 20231027 | 110600 | 21322290450 | 26200 | 26200 | 26200 | 26150 | 2707 |
| 491 | 20231027 | 110500 | 21251372250 | 26200 | 26200 | 26200 | 26150 | 741 |
| 492 | 20231027 | 110400 | 21231966050 | 26200 | 26200 | 26200 | 26150 | 1394 |
| 493 | 20231027 | 110300 | 21195479350 | 26200 | 26200 | 26200 | 26150 | 557 |
| 494 | 20231027 | 110200 | 21180891450 | 26200 | 26150 | 26200 | 26150 | 3338 |
| 495 | 20231027 | 110100 | 21093491700 | 26150 | 26150 | 26200 | 26150 | 6605 |
| 496 | 20231027 | 110000 | 20920732300 | 26150 | 26150 | 26150 | 26100 | 905 |
| 497 | 20231027 | 105900 | 20897090050 | 26100 | 26150 | 26150 | 26100 | 2892 |
| 498 | 20231027 | 105800 | 20821587750 | 26100 | 26150 | 26200 | 26100 | 6327 |
| 499 | 20231027 | 105700 | 20656148000 | 26150 | 26250 | 26250 | 26150 | 4137 |
| 500 | 20231027 | 105600 | 20547757600 | 26250 | 26250 | 26300 | 26200 | 6166 |
| 501 | 20231027 | 105500 | 20385889550 | 26250 | 26300 | 26350 | 26250 | 4482 |
| 502 | 20231027 | 105400 | 20268012200 | 26350 | 26300 | 26350 | 26300 | 3873 |
| 503 | 20231027 | 105300 | 20165964600 | 26300 | 26350 | 26350 | 26300 | 1075 |
| 504 | 20231027 | 105200 | 20137659700 | 26350 | 26350 | 26350 | 26300 | 1843 |
| 505 | 20231027 | 105100 | 20089100500 | 26350 | 26400 | 26400 | 26300 | 783 |
| 506 | 20231027 | 105000 | 20068466750 | 26400 | 26350 | 26400 | 26350 | 1506 |
| 507 | 20231027 | 104900 | 20028770600 | 26350 | 26400 | 26400 | 26350 | 1205 |
| 508 | 20231027 | 104800 | 19997016900 | 26400 | 26350 | 26400 | 26300 | 2959 |
| 509 | 20231027 | 104700 | 19919047050 | 26350 | 26300 | 26350 | 26300 | 1008 |
| 510 | 20231027 | 104600 | 19892518550 | 26350 | 26250 | 26350 | 26250 | 2502 |
| 511 | 20231027 | 104500 | 19826721600 | 26300 | 26400 | 26400 | 26250 | 2402 |
| 512 | 20231027 | 104400 | 19763524100 | 26350 | 26300 | 26350 | 26300 | 1456 |
| 513 | 20231027 | 104300 | 19725174500 | 26300 | 26300 | 26300 | 26250 | 4187 |
| 514 | 20231027 | 104200 | 19615105400 | 26300 | 26350 | 26350 | 26300 | 1947 |
| 515 | 20231027 | 104100 | 19563877450 | 26350 | 26250 | 26350 | 26250 | 5288 |
| 516 | 20231027 | 104000 | 19424778400 | 26300 | 26250 | 26300 | 26200 | 3017 |
| 517 | 20231027 | 103900 | 19345613900 | 26250 | 26250 | 26300 | 26200 | 6060 |
| 518 | 20231027 | 103800 | 19186566600 | 26300 | 26400 | 26400 | 26300 | 3027 |
| 519 | 20231027 | 103700 | 19106905600 | 26350 | 26350 | 26400 | 26300 | 734 |
| 520 | 20231027 | 103600 | 19087564450 | 26300 | 26350 | 26350 | 26300 | 665 |
| 521 | 20231027 | 103500 | 19070048000 | 26350 | 26450 | 26500 | 26300 | 2839 |
| 522 | 20231027 | 103400 | 18995153550 | 26400 | 26400 | 26450 | 26350 | 6009 |
| 523 | 20231027 | 103300 | 18836717050 | 26400 | 26450 | 26450 | 26350 | 2955 |
| 524 | 20231027 | 103200 | 18758703700 | 26450 | 26400 | 26450 | 26400 | 2217 |
| 525 | 20231027 | 103100 | 18700154450 | 26400 | 26400 | 26400 | 26350 | 778 |
| 526 | 20231027 | 103000 | 18679623250 | 26400 | 26400 | 26450 | 26350 | 1982 |
| 527 | 20231027 | 102900 | 18627306900 | 26450 | 26450 | 26450 | 26400 | 1713 |
| 528 | 20231027 | 102800 | 18582063750 | 26450 | 26500 | 26500 | 26450 | 2132 |
| 529 | 20231027 | 102700 | 18525638800 | 26500 | 26500 | 26500 | 26450 | 3290 |
| 530 | 20231027 | 102600 | 18438481600 | 26500 | 26450 | 26500 | 26450 | 4167 |
| 531 | 20231027 | 102500 | 18328065850 | 26450 | 26550 | 26550 | 26450 | 3107 |
| 532 | 20231027 | 102400 | 18245769250 | 26550 | 26550 | 26550 | 26500 | 676 |
| 533 | 20231027 | 102300 | 18227831450 | 26500 | 26500 | 26550 | 26500 | 1380 |
| 534 | 20231027 | 102200 | 18191236800 | 26550 | 26650 | 26650 | 26500 | 11443 |
| 535 | 20231027 | 102100 | 17887154450 | 26650 | 26600 | 26650 | 26600 | 2776 |
| 536 | 20231027 | 102000 | 17813230900 | 26600 | 26550 | 26600 | 26550 | 3347 |
| 537 | 20231027 | 101900 | 17724219150 | 26550 | 26550 | 26600 | 26500 | 3771 |
| 538 | 20231027 | 101800 | 17624107750 | 26550 | 26550 | 26550 | 26500 | 2631 |
| 539 | 20231027 | 101700 | 17554272750 | 26550 | 26450 | 26550 | 26450 | 2032 |
| 540 | 20231027 | 101600 | 17500418550 | 26450 | 26400 | 26500 | 26400 | 1443 |
| 541 | 20231027 | 101500 | 17462233150 | 26400 | 26400 | 26450 | 26400 | 880 |
| 542 | 20231027 | 101400 | 17439001050 | 26400 | 26350 | 26400 | 26350 | 2021 |
| 543 | 20231027 | 101300 | 17385691600 | 26400 | 26400 | 26400 | 26350 | 595 |
| 544 | 20231027 | 101200 | 17370010100 | 26400 | 26400 | 26400 | 26350 | 830 |
| 545 | 20231027 | 101100 | 17348103900 | 26350 | 26350 | 26400 | 26300 | 1003 |
| 546 | 20231027 | 101000 | 17321671150 | 26350 | 26450 | 26500 | 26350 | 7802 |
| 547 | 20231027 | 100900 | 17115522850 | 26450 | 26450 | 26450 | 26400 | 4752 |
| 548 | 20231027 | 100800 | 16989841500 | 26400 | 26450 | 26450 | 26400 | 1213 |
| 549 | 20231027 | 100700 | 16957785800 | 26450 | 26450 | 26450 | 26400 | 8462 |
| 550 | 20231027 | 100600 | 16733988100 | 26450 | 26400 | 26450 | 26400 | 548 |
| 551 | 20231027 | 100500 | 16719507200 | 26400 | 26350 | 26450 | 26350 | 3586 |
| 552 | 20231027 | 100400 | 16624828950 | 26350 | 26350 | 26350 | 26300 | 1106 |
| 553 | 20231027 | 100300 | 16595706150 | 26300 | 26350 | 26400 | 26200 | 6995 |
| 554 | 20231027 | 100200 | 16412049000 | 26350 | 26400 | 26450 | 26200 | 6434 |
| 555 | 20231027 | 100100 | 16242808900 | 26400 | 26350 | 26450 | 26350 | 3744 |
| 556 | 20231027 | 100000 | 16143979150 | 26350 | 26250 | 26350 | 26250 | 1817 |
| 557 | 20231027 | 095900 | 16096215850 | 26300 | 26250 | 26300 | 26250 | 708 |
| 558 | 20231027 | 095800 | 16077600100 | 26250 | 26300 | 26300 | 26200 | 2988 |
| 559 | 20231027 | 095700 | 15999167850 | 26300 | 26250 | 26350 | 26250 | 1844 |
| 560 | 20231027 | 095600 | 15950701200 | 26300 | 26300 | 26350 | 26250 | 2868 |
| 561 | 20231027 | 095500 | 15875285150 | 26300 | 26350 | 26350 | 26250 | 2092 |
| 562 | 20231027 | 095400 | 15820266150 | 26350 | 26350 | 26400 | 26300 | 2379 |
| 563 | 20231027 | 095300 | 15757558050 | 26450 | 26500 | 26500 | 26400 | 4484 |
| 564 | 20231027 | 095200 | 15639047700 | 26500 | 26500 | 26550 | 26500 | 3490 |
| 565 | 20231027 | 095100 | 15546534500 | 26500 | 26450 | 26550 | 26450 | 3760 |
| 566 | 20231027 | 095000 | 15446833050 | 26450 | 26400 | 26450 | 26350 | 12056 |
| 567 | 20231027 | 094900 | 15128507050 | 26400 | 26450 | 26450 | 26400 | 2227 |
| 568 | 20231027 | 094800 | 15069700050 | 26450 | 26350 | 26450 | 26350 | 3848 |
| 569 | 20231027 | 094700 | 14968103900 | 26400 | 26400 | 26400 | 26350 | 1925 |
| 570 | 20231027 | 094600 | 14917299550 | 26400 | 26250 | 26400 | 26250 | 9052 |
| 571 | 20231027 | 094500 | 14679246300 | 26250 | 26250 | 26250 | 26200 | 1070 |
| 572 | 20231027 | 094400 | 14651165050 | 26200 | 26350 | 26350 | 26200 | 3120 |
| 573 | 20231027 | 094300 | 14569203500 | 26300 | 26200 | 26350 | 26200 | 4315 |
| 574 | 20231027 | 094200 | 14455787350 | 26300 | 26150 | 26300 | 26100 | 3184 |
| 575 | 20231027 | 094100 | 14372440300 | 26100 | 26100 | 26150 | 26000 | 13002 |
| 576 | 20231027 | 094000 | 14033689800 | 26100 | 26200 | 26200 | 26100 | 2119 |
| 577 | 20231027 | 093900 | 13978293350 | 26200 | 26100 | 26200 | 26100 | 4703 |
| 578 | 20231027 | 093800 | 13855340100 | 26100 | 26000 | 26150 | 26000 | 1918 |
| 579 | 20231027 | 093700 | 13805394400 | 26000 | 26000 | 26000 | 25950 | 854 |
| 580 | 20231027 | 093600 | 13783192950 | 26000 | 26000 | 26050 | 25950 | 6133 |
| 581 | 20231027 | 093500 | 13623715250 | 26050 | 26050 | 26050 | 26000 | 3336 |
| 582 | 20231027 | 093400 | 13536885200 | 26050 | 26050 | 26100 | 26000 | 8213 |
| 583 | 20231027 | 093300 | 13322941900 | 26050 | 26100 | 26150 | 26000 | 3710 |
| 584 | 20231027 | 093200 | 13226251800 | 26100 | 26050 | 26150 | 26000 | 4835 |
| 585 | 20231027 | 093100 | 13100111850 | 26050 | 26050 | 26100 | 25950 | 3679 |
| 586 | 20231027 | 093000 | 13004337500 | 26000 | 25800 | 26050 | 25800 | 8382 |
| 587 | 20231027 | 092900 | 12787354950 | 25850 | 25800 | 25950 | 25750 | 11208 |
| 588 | 20231027 | 092800 | 12497761000 | 25800 | 25900 | 25950 | 25750 | 24711 |
| 589 | 20231027 | 092700 | 11860183450 | 25900 | 26200 | 26200 | 25900 | 50790 |
| 590 | 20231027 | 092600 | 10536851200 | 26200 | 26150 | 26250 | 26150 | 12917 |
| 591 | 20231027 | 092500 | 10198475550 | 26150 | 26150 | 26200 | 26150 | 3529 |
| 592 | 20231027 | 092400 | 10106126200 | 26150 | 26300 | 26300 | 26150 | 12132 |
| 593 | 20231027 | 092300 | 9788020550 | 26250 | 26150 | 26250 | 26150 | 7145 |
| 594 | 20231027 | 092200 | 9600816600 | 26150 | 26200 | 26250 | 26150 | 7902 |
| 595 | 20231027 | 092100 | 9393910850 | 26250 | 26150 | 26250 | 26150 | 6516 |
| 596 | 20231027 | 092000 | 9223166550 | 26200 | 26250 | 26250 | 26150 | 11686 |
| 597 | 20231027 | 091900 | 8917175600 | 26250 | 26400 | 26450 | 26200 | 17163 |
| 598 | 20231027 | 091800 | 8466012650 | 26400 | 26150 | 26450 | 26100 | 23807 |
| 599 | 20231027 | 091700 | 7842327250 | 26100 | 26600 | 26600 | 26100 | 55524 |
| 600 | 20231027 | 091600 | 6379212150 | 26600 | 26600 | 26600 | 26550 | 9053 |
| 601 | 20231027 | 091500 | 6138507850 | 26600 | 26600 | 26600 | 26550 | 14971 |
| 602 | 20231027 | 091400 | 5740337850 | 26600 | 26600 | 26650 | 26550 | 23530 |
| 603 | 20231027 | 091300 | 5114958950 | 26600 | 26750 | 26750 | 26600 | 11693 |
| 604 | 20231027 | 091200 | 4802913800 | 26750 | 26800 | 26850 | 26750 | 5118 |
| 605 | 20231027 | 091100 | 4665747000 | 26800 | 26850 | 26900 | 26750 | 12173 |
| 606 | 20231027 | 091000 | 4339284850 | 26800 | 26950 | 27100 | 26800 | 27572 |
| 607 | 20231027 | 090900 | 3597646000 | 26950 | 27100 | 27100 | 26800 | 18143 |
| 608 | 20231027 | 090800 | 3108519600 | 27100 | 27150 | 27150 | 27050 | 5421 |
| 609 | 20231027 | 090700 | 2961597250 | 27150 | 27400 | 27400 | 27100 | 13026 |
| 610 | 20231027 | 090600 | 2606085100 | 27350 | 27400 | 27400 | 27350 | 3422 |
| 611 | 20231027 | 090500 | 2512476550 | 27350 | 27450 | 27450 | 27350 | 5672 |
| 612 | 20231027 | 090400 | 2357203350 | 27450 | 27400 | 27500 | 27400 | 4979 |
| 613 | 20231027 | 090300 | 2220606600 | 27400 | 27500 | 27550 | 27300 | 13515 |
| 614 | 20231027 | 090200 | 1849710400 | 27500 | 27550 | 27600 | 27400 | 9660 |
| 615 | 20231027 | 090100 | 1584028400 | 27600 | 27800 | 27850 | 27550 | 21329 |
| 616 | 20231027 | 090000 | 993209050 | 27800 | 27800 | 27950 | 27750 | 32371 |