33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 3 | 20231016 | 191300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20231016 | 191200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20231016 | 191100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20231016 | 191000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20231016 | 190900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20231016 | 190800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20231016 | 190700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20231016 | 190600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20231016 | 190500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20231016 | 190400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20231016 | 190300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20231016 | 190200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20231016 | 190100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20231016 | 190000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20231016 | 185900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20231016 | 185800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20231016 | 185700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20231016 | 185600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20231016 | 185500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20231016 | 185400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20231016 | 185300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20231016 | 185200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20231016 | 185100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20231016 | 185000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20231016 | 184900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20231016 | 184800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20231016 | 184700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20231016 | 184600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20231016 | 184500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20231016 | 184400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 33 | 20231016 | 184300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20231016 | 184200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20231016 | 184100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20231016 | 184000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20231016 | 183900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20231016 | 183800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20231016 | 183700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20231016 | 183600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20231016 | 183500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20231016 | 183400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20231016 | 183300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20231016 | 183200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20231016 | 183100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20231016 | 183000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20231016 | 182900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20231016 | 182800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20231016 | 182700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20231016 | 182600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20231016 | 182500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20231016 | 182400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20231016 | 182300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20231016 | 182200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20231016 | 182100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20231016 | 182000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20231016 | 181900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20231016 | 181800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20231016 | 181700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20231016 | 181600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20231016 | 181500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20231016 | 181400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 63 | 20231016 | 181300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20231016 | 181200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20231016 | 181100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20231016 | 181000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20231016 | 180900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20231016 | 180800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20231016 | 180700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20231016 | 180600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20231016 | 180500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20231016 | 180400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20231016 | 180300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20231016 | 180200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20231016 | 180100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20231016 | 180000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20231016 | 175900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20231016 | 175800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20231016 | 175700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20231016 | 175600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20231016 | 175500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20231016 | 175400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20231016 | 175300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20231016 | 175200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20231016 | 175100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20231016 | 175000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20231016 | 174900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20231016 | 174800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20231016 | 174700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20231016 | 174600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20231016 | 174500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20231016 | 174400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 93 | 20231016 | 174300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20231016 | 174200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20231016 | 174100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20231016 | 174000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20231016 | 173900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20231016 | 173800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20231016 | 173700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20231016 | 173600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20231016 | 173500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20231016 | 173400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20231016 | 173300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20231016 | 173200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20231016 | 173100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20231016 | 173000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20231016 | 172900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20231016 | 172800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20231016 | 172700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20231016 | 172600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20231016 | 172500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20231016 | 172400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20231016 | 172300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20231016 | 172200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20231016 | 172100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20231016 | 172000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20231016 | 171900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20231016 | 171800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20231016 | 171700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20231016 | 171600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20231016 | 171500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20231016 | 171400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 123 | 20231016 | 171300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20231016 | 171200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20231016 | 171100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20231016 | 171000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20231016 | 170900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20231016 | 170800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20231016 | 170700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20231016 | 170600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20231016 | 170500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20231016 | 170400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20231016 | 170300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20231016 | 170200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20231016 | 170100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20231016 | 170000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20231016 | 165900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20231016 | 165800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20231016 | 165700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20231016 | 165600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20231016 | 165500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20231016 | 165400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20231016 | 165300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20231016 | 165200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20231016 | 165100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20231016 | 165000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20231016 | 164900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20231016 | 164800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20231016 | 164700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20231016 | 164600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20231016 | 164500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20231016 | 164400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 153 | 20231016 | 164300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20231016 | 164200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20231016 | 164100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20231016 | 164000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20231016 | 163900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20231016 | 163800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20231016 | 163700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20231016 | 163600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20231016 | 163500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20231016 | 163400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20231016 | 163300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20231016 | 163200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20231016 | 163100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20231016 | 163000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20231016 | 162900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20231016 | 162800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20231016 | 162700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20231016 | 162600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20231016 | 162500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20231016 | 162400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20231016 | 162300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20231016 | 162200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20231016 | 162100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20231016 | 162000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20231016 | 161900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20231016 | 161800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20231016 | 161700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20231016 | 161600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20231016 | 161500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20231016 | 161400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 183 | 20231016 | 161300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20231016 | 161200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20231016 | 161100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20231016 | 161000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20231016 | 160900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20231016 | 160800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20231016 | 160700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20231016 | 160600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20231016 | 160500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20231016 | 160400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20231016 | 160300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20231016 | 160200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20231016 | 160100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20231016 | 160000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20231016 | 155900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20231016 | 155800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20231016 | 155700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20231016 | 155600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20231016 | 155500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20231016 | 155400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20231016 | 155300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20231016 | 155200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20231016 | 155100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20231016 | 155000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20231016 | 154900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20231016 | 154800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20231016 | 154700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20231016 | 154600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20231016 | 154500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20231016 | 154400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 213 | 20231016 | 154300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20231016 | 154200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20231016 | 154100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20231016 | 154000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20231016 | 153900 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20231016 | 153800 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20231016 | 153700 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20231016 | 153600 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20231016 | 153500 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20231016 | 153400 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20231016 | 153300 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20231016 | 153200 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20231016 | 153100 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20231016 | 153000 | 13825013550 | 26650 | 26650 | 26650 | 26650 | 8932 |
| 227 | 20231016 | 152900 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231016 | 152800 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231016 | 152700 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231016 | 152600 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231016 | 152500 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231016 | 152400 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231016 | 152300 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20231016 | 152200 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20231016 | 152100 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20231016 | 152000 | 13586975750 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20231016 | 151900 | 13586975750 | 26800 | 26750 | 26900 | 26700 | 3601 |
| 238 | 20231016 | 151800 | 13490415850 | 26750 | 26600 | 26750 | 26450 | 4160 |
| 239 | 20231016 | 151700 | 13379941800 | 26550 | 26450 | 26550 | 26400 | 1278 |
| 240 | 20231016 | 151600 | 13346131000 | 26450 | 26350 | 26550 | 26350 | 1148 |
| 241 | 20231016 | 151500 | 13315755050 | 26350 | 26600 | 26600 | 26350 | 1515 |
| 242 | 20231016 | 151400 | 13275730700 | 26500 | 26350 | 26600 | 26300 | 2331 |
| 243 | 20231016 | 151300 | 13214128600 | 26350 | 26300 | 26350 | 26250 | 1904 |
| 244 | 20231016 | 151200 | 13164079050 | 26300 | 26450 | 26450 | 26300 | 1328 |
| 245 | 20231016 | 151100 | 13129025750 | 26450 | 26650 | 26750 | 26400 | 6892 |
| 246 | 20231016 | 151000 | 12945332600 | 26700 | 26600 | 26750 | 26600 | 1665 |
| 247 | 20231016 | 150900 | 12900837650 | 26700 | 26700 | 26800 | 26600 | 3796 |
| 248 | 20231016 | 150800 | 12799477700 | 26700 | 26450 | 26700 | 26350 | 4603 |
| 249 | 20231016 | 150700 | 12677096600 | 26500 | 26600 | 26650 | 26350 | 2612 |
| 250 | 20231016 | 150600 | 12607756800 | 26600 | 26550 | 26650 | 26550 | 2136 |
| 251 | 20231016 | 150500 | 12550930250 | 26600 | 26450 | 26700 | 26450 | 3350 |
| 252 | 20231016 | 150400 | 12461802500 | 26550 | 26400 | 26600 | 26300 | 3084 |
| 253 | 20231016 | 150300 | 12380066550 | 26400 | 26200 | 26400 | 26150 | 4132 |
| 254 | 20231016 | 150200 | 12271481750 | 26200 | 26150 | 26250 | 26000 | 4024 |
| 255 | 20231016 | 150100 | 12166367300 | 26100 | 26000 | 26150 | 25950 | 2994 |
| 256 | 20231016 | 150000 | 12088489950 | 26000 | 25900 | 26000 | 25850 | 2548 |
| 257 | 20231016 | 145900 | 12022383100 | 25850 | 25900 | 25900 | 25800 | 1201 |
| 258 | 20231016 | 145800 | 11991345350 | 25900 | 25850 | 25900 | 25850 | 974 |
| 259 | 20231016 | 145700 | 11966152050 | 25850 | 25950 | 25950 | 25850 | 1777 |
| 260 | 20231016 | 145600 | 11920180000 | 25950 | 25900 | 25950 | 25900 | 1402 |
| 261 | 20231016 | 145500 | 11883867250 | 25900 | 25900 | 25950 | 25900 | 1662 |
| 262 | 20231016 | 145400 | 11840804850 | 25950 | 25950 | 25950 | 25900 | 2084 |
| 263 | 20231016 | 145300 | 11786820700 | 25950 | 25950 | 25950 | 25900 | 1408 |
| 264 | 20231016 | 145200 | 11750301750 | 25950 | 25950 | 26000 | 25900 | 1499 |
| 265 | 20231016 | 145100 | 11711419850 | 25900 | 26000 | 26000 | 25900 | 2016 |
| 266 | 20231016 | 145000 | 11659042000 | 25900 | 25700 | 25950 | 25700 | 3840 |
| 267 | 20231016 | 144900 | 11560062450 | 25700 | 25700 | 25750 | 25700 | 1013 |
| 268 | 20231016 | 144800 | 11534017900 | 25700 | 25700 | 25750 | 25700 | 1140 |
| 269 | 20231016 | 144700 | 11504719600 | 25700 | 25700 | 25750 | 25650 | 1929 |
| 270 | 20231016 | 144600 | 11455145500 | 25650 | 25650 | 25700 | 25650 | 1636 |
| 271 | 20231016 | 144500 | 11413169750 | 25700 | 25650 | 25700 | 25650 | 1316 |
| 272 | 20231016 | 144400 | 11379405750 | 25650 | 25650 | 25700 | 25650 | 2993 |
| 273 | 20231016 | 144300 | 11302558700 | 25700 | 25700 | 25700 | 25650 | 2124 |
| 274 | 20231016 | 144200 | 11248047550 | 25700 | 25700 | 25700 | 25650 | 3126 |
| 275 | 20231016 | 144100 | 11167801850 | 25700 | 25700 | 25750 | 25650 | 1682 |
| 276 | 20231016 | 144000 | 11124591400 | 25750 | 25800 | 25800 | 25700 | 1894 |
| 277 | 20231016 | 143900 | 11075850950 | 25800 | 25700 | 25800 | 25650 | 4172 |
| 278 | 20231016 | 143800 | 10968554400 | 25700 | 25700 | 25750 | 25600 | 9305 |
| 279 | 20231016 | 143700 | 10729784600 | 25700 | 25800 | 25800 | 25700 | 18897 |
| 280 | 20231016 | 143600 | 10242859600 | 25800 | 25850 | 25850 | 25800 | 1645 |
| 281 | 20231016 | 143500 | 10200409900 | 25800 | 25850 | 25850 | 25800 | 1929 |
| 282 | 20231016 | 143400 | 10150598900 | 25850 | 25850 | 25850 | 25800 | 5028 |
| 283 | 20231016 | 143300 | 10020634900 | 25850 | 25850 | 25900 | 25850 | 1018 |
| 284 | 20231016 | 143200 | 9994310500 | 25850 | 25900 | 25900 | 25850 | 2738 |
| 285 | 20231016 | 143100 | 9923513000 | 25850 | 25850 | 25900 | 25850 | 1200 |
| 286 | 20231016 | 143000 | 9892464050 | 25850 | 25900 | 25900 | 25850 | 881 |
| 287 | 20231016 | 142900 | 9869670350 | 25900 | 25950 | 25950 | 25900 | 3535 |
| 288 | 20231016 | 142800 | 9778104450 | 25900 | 25950 | 26000 | 25900 | 2151 |
| 289 | 20231016 | 142700 | 9722308800 | 25950 | 25900 | 25950 | 25900 | 1334 |
| 290 | 20231016 | 142600 | 9687730800 | 25900 | 25950 | 25950 | 25900 | 1187 |
| 291 | 20231016 | 142500 | 9656981450 | 25900 | 25950 | 26000 | 25900 | 1345 |
| 292 | 20231016 | 142400 | 9622125400 | 25950 | 25900 | 25950 | 25850 | 1367 |
| 293 | 20231016 | 142300 | 9586731250 | 25900 | 25850 | 25950 | 25850 | 2513 |
| 294 | 20231016 | 142200 | 9521672450 | 25900 | 25900 | 25900 | 25850 | 1414 |
| 295 | 20231016 | 142100 | 9485099600 | 25900 | 25900 | 25950 | 25850 | 1082 |
| 296 | 20231016 | 142000 | 9457107350 | 25850 | 25900 | 25950 | 25850 | 3943 |
| 297 | 20231016 | 141900 | 9355133750 | 25900 | 25950 | 25950 | 25850 | 2244 |
| 298 | 20231016 | 141800 | 9296988850 | 25900 | 25900 | 25950 | 25900 | 1675 |
| 299 | 20231016 | 141700 | 9253599600 | 25900 | 25900 | 25950 | 25900 | 2331 |
| 300 | 20231016 | 141600 | 9193210200 | 25900 | 25900 | 25950 | 25900 | 1362 |
| 301 | 20231016 | 141500 | 9157898750 | 25900 | 25950 | 25950 | 25900 | 715 |
| 302 | 20231016 | 141400 | 9139371500 | 26000 | 25900 | 26000 | 25900 | 1260 |
| 303 | 20231016 | 141300 | 9106684500 | 25950 | 25850 | 25950 | 25850 | 2277 |
| 304 | 20231016 | 141200 | 9047624350 | 25850 | 25850 | 25950 | 25850 | 1601 |
| 305 | 20231016 | 141100 | 9006133600 | 25850 | 25950 | 25950 | 25850 | 1570 |
| 306 | 20231016 | 141000 | 8965473300 | 25900 | 25900 | 25900 | 25900 | 365 |
| 307 | 20231016 | 140900 | 8956019800 | 25900 | 25950 | 25950 | 25900 | 1896 |
| 308 | 20231016 | 140800 | 8906910700 | 25950 | 25850 | 25950 | 25850 | 2497 |
| 309 | 20231016 | 140700 | 8842265700 | 25900 | 25900 | 25950 | 25850 | 2366 |
| 310 | 20231016 | 140600 | 8781003400 | 25950 | 25850 | 25950 | 25850 | 1816 |
| 311 | 20231016 | 140500 | 8733981050 | 25850 | 25950 | 25950 | 25850 | 3204 |
| 312 | 20231016 | 140400 | 8651053700 | 25950 | 25900 | 26000 | 25900 | 1808 |
| 313 | 20231016 | 140300 | 8604143500 | 25900 | 26000 | 26000 | 25900 | 1669 |
| 314 | 20231016 | 140200 | 8560836350 | 26000 | 26050 | 26050 | 26000 | 1346 |
| 315 | 20231016 | 140100 | 8525833050 | 26050 | 26050 | 26100 | 26000 | 986 |
| 316 | 20231016 | 140000 | 8500174650 | 26100 | 26150 | 26750 | 25850 | 15064 |
| 317 | 20231016 | 135900 | 8108240500 | 26100 | 26200 | 26200 | 26100 | 5058 |
| 318 | 20231016 | 135800 | 7975941650 | 26150 | 26200 | 26200 | 26150 | 792 |
| 319 | 20231016 | 135700 | 7955217750 | 26200 | 26250 | 26300 | 26150 | 1537 |
| 320 | 20231016 | 135600 | 7914923400 | 26250 | 26100 | 26250 | 26100 | 2239 |
| 321 | 20231016 | 135500 | 7856358550 | 26100 | 26050 | 26150 | 26050 | 612 |
| 322 | 20231016 | 135400 | 7840385400 | 26100 | 26050 | 26150 | 26050 | 2247 |
| 323 | 20231016 | 135300 | 7781730750 | 26150 | 26200 | 26250 | 26000 | 8402 |
| 324 | 20231016 | 135200 | 7562534550 | 26250 | 26400 | 26450 | 26150 | 13404 |
| 325 | 20231016 | 135100 | 7210744200 | 26450 | 26350 | 26450 | 26350 | 926 |
| 326 | 20231016 | 135000 | 7186310100 | 26400 | 26550 | 26550 | 26400 | 2092 |
| 327 | 20231016 | 134900 | 7131051400 | 26550 | 26450 | 26550 | 26400 | 1485 |
| 328 | 20231016 | 134800 | 7091751850 | 26450 | 26500 | 26550 | 26400 | 2606 |
| 329 | 20231016 | 134700 | 7022795300 | 26550 | 26500 | 26550 | 26500 | 3049 |
| 330 | 20231016 | 134600 | 6941987800 | 26500 | 26600 | 26600 | 26500 | 10074 |
| 331 | 20231016 | 134500 | 6674571000 | 26600 | 26550 | 26600 | 26550 | 1210 |
| 332 | 20231016 | 134400 | 6642419600 | 26600 | 26650 | 26650 | 26600 | 2653 |
| 333 | 20231016 | 134300 | 6571849550 | 26600 | 26600 | 26650 | 26600 | 1304 |
| 334 | 20231016 | 134200 | 6537146200 | 26600 | 26600 | 26650 | 26600 | 1192 |
| 335 | 20231016 | 134100 | 6505438700 | 26650 | 26600 | 26650 | 26600 | 486 |
| 336 | 20231016 | 134000 | 6492497700 | 26600 | 26650 | 26700 | 26600 | 6591 |
| 337 | 20231016 | 133900 | 6316853950 | 26700 | 26750 | 26750 | 26650 | 3240 |
| 338 | 20231016 | 133800 | 6230352950 | 26700 | 26700 | 26750 | 26700 | 1765 |
| 339 | 20231016 | 133700 | 6183193750 | 26700 | 26750 | 26750 | 26700 | 561 |
| 340 | 20231016 | 133600 | 6168201550 | 26800 | 26800 | 26850 | 26750 | 978 |
| 341 | 20231016 | 133500 | 6142025950 | 26800 | 26850 | 26850 | 26800 | 1441 |
| 342 | 20231016 | 133400 | 6103376800 | 26850 | 26900 | 26900 | 26850 | 556 |
| 343 | 20231016 | 133300 | 6088440950 | 26950 | 26900 | 26950 | 26900 | 530 |
| 344 | 20231016 | 133200 | 6074182500 | 26950 | 26950 | 26950 | 26950 | 134 |
| 345 | 20231016 | 133100 | 6070571200 | 26850 | 26950 | 26950 | 26850 | 135 |
| 346 | 20231016 | 133000 | 6066944600 | 26950 | 26950 | 26950 | 26900 | 269 |
| 347 | 20231016 | 132900 | 6059701850 | 26950 | 26950 | 26950 | 26900 | 174 |
| 348 | 20231016 | 132800 | 6055018400 | 26950 | 26950 | 26950 | 26900 | 37 |
| 349 | 20231016 | 132700 | 6054022850 | 26950 | 26900 | 26950 | 26900 | 1323 |
| 350 | 20231016 | 132600 | 6018429000 | 26950 | 26950 | 26950 | 26950 | 10 |
| 351 | 20231016 | 132500 | 6018159500 | 26950 | 26900 | 26950 | 26900 | 236 |
| 352 | 20231016 | 132400 | 6011804300 | 26950 | 26950 | 26950 | 26950 | 3 |
| 353 | 20231016 | 132300 | 6011723450 | 26950 | 26950 | 26950 | 26950 | 169 |
| 354 | 20231016 | 132200 | 6007168900 | 26950 | 26950 | 26950 | 26900 | 5 |
| 355 | 20231016 | 132100 | 6007034200 | 26950 | 26950 | 26950 | 26950 | 138 |
| 356 | 20231016 | 132000 | 6003315100 | 26900 | 26950 | 26950 | 26900 | 95 |
| 357 | 20231016 | 131900 | 6000758500 | 26950 | 26950 | 26950 | 26950 | 376 |
| 358 | 20231016 | 131800 | 5990625300 | 26950 | 26950 | 26950 | 26900 | 125 |
| 359 | 20231016 | 131700 | 5987256950 | 26950 | 26900 | 26950 | 26900 | 140 |
| 360 | 20231016 | 131600 | 5983490200 | 26950 | 26950 | 26950 | 26950 | 133 |
| 361 | 20231016 | 131500 | 5979905850 | 26900 | 26900 | 26950 | 26900 | 138 |
| 362 | 20231016 | 131400 | 5976189100 | 26950 | 26900 | 26950 | 26900 | 162 |
| 363 | 20231016 | 131300 | 5971824250 | 26950 | 27050 | 27050 | 26900 | 1941 |
| 364 | 20231016 | 131200 | 5919424650 | 27000 | 27050 | 27050 | 27000 | 272 |
| 365 | 20231016 | 131100 | 5912067100 | 27050 | 27050 | 27050 | 27000 | 208 |
| 366 | 20231016 | 131000 | 5906450700 | 27050 | 27000 | 27050 | 27000 | 1770 |
| 367 | 20231016 | 130900 | 5858638150 | 27000 | 27000 | 27000 | 26950 | 169 |
| 368 | 20231016 | 130800 | 5854077000 | 27000 | 26950 | 27000 | 26950 | 828 |
| 369 | 20231016 | 130700 | 5831755650 | 26950 | 26950 | 26950 | 26950 | 204 |
| 370 | 20231016 | 130600 | 5826257850 | 26950 | 26950 | 26950 | 26950 | 351 |
| 371 | 20231016 | 130500 | 5816798400 | 26900 | 26900 | 26900 | 26850 | 330 |
| 372 | 20231016 | 130400 | 5807923500 | 26950 | 26950 | 26950 | 26900 | 97 |
| 373 | 20231016 | 130300 | 5805309550 | 26900 | 26950 | 26950 | 26900 | 481 |
| 374 | 20231016 | 130200 | 5792358900 | 26950 | 26900 | 26950 | 26850 | 1182 |
| 375 | 20231016 | 130100 | 5760602850 | 26900 | 26950 | 26950 | 26750 | 6901 |
| 376 | 20231016 | 130000 | 5575556400 | 26950 | 26950 | 26950 | 26950 | 30 |
| 377 | 20231016 | 125900 | 5574747900 | 26950 | 26900 | 26950 | 26900 | 134 |
| 378 | 20231016 | 125800 | 5571136750 | 26950 | 26950 | 26950 | 26900 | 70 |
| 379 | 20231016 | 125700 | 5569250350 | 26900 | 26950 | 26950 | 26900 | 330 |
| 380 | 20231016 | 125600 | 5560361600 | 26900 | 26950 | 26950 | 26900 | 70 |
| 381 | 20231016 | 125500 | 5558478450 | 26950 | 26900 | 26950 | 26850 | 175 |
| 382 | 20231016 | 125400 | 5553765050 | 26950 | 26900 | 26950 | 26900 | 44 |
| 383 | 20231016 | 125300 | 5552581250 | 26900 | 26950 | 26950 | 26900 | 332 |
| 384 | 20231016 | 125200 | 5543643850 | 26900 | 26900 | 26950 | 26900 | 145 |
| 385 | 20231016 | 125100 | 5539740400 | 26900 | 26900 | 26900 | 26900 | 368 |
| 386 | 20231016 | 125000 | 5529841200 | 26950 | 26900 | 26950 | 26900 | 1618 |
| 387 | 20231016 | 124900 | 5486305200 | 26900 | 26850 | 26900 | 26850 | 92 |
| 388 | 20231016 | 124800 | 5483833900 | 26850 | 26850 | 26850 | 26850 | 764 |
| 389 | 20231016 | 124700 | 5463320500 | 26850 | 26900 | 26900 | 26850 | 853 |
| 390 | 20231016 | 124600 | 5440415500 | 26900 | 26900 | 26900 | 26900 | 138 |
| 391 | 20231016 | 124500 | 5436703300 | 26900 | 26900 | 26900 | 26900 | 10 |
| 392 | 20231016 | 124400 | 5436434300 | 26900 | 26900 | 26900 | 26900 | 168 |
| 393 | 20231016 | 124300 | 5431915100 | 26850 | 26900 | 26900 | 26850 | 313 |
| 394 | 20231016 | 124200 | 5423504950 | 26900 | 26900 | 26900 | 26800 | 247 |
| 395 | 20231016 | 124100 | 5416868050 | 26900 | 26900 | 26900 | 26850 | 57 |
| 396 | 20231016 | 124000 | 5415336650 | 26900 | 26850 | 26900 | 26850 | 101 |
| 397 | 20231016 | 123900 | 5412624700 | 26850 | 26850 | 26850 | 26800 | 874 |
| 398 | 20231016 | 123800 | 5389159800 | 26850 | 26800 | 26850 | 26800 | 1903 |
| 399 | 20231016 | 123700 | 5338158500 | 26850 | 26800 | 26850 | 26800 | 723 |
| 400 | 20231016 | 123600 | 5318775450 | 26850 | 26900 | 26900 | 26850 | 801 |
| 401 | 20231016 | 123500 | 5297268500 | 26850 | 26900 | 26900 | 26850 | 315 |
| 402 | 20231016 | 123400 | 5288803450 | 26850 | 26900 | 26900 | 26850 | 1999 |
| 403 | 20231016 | 123300 | 5235079850 | 26950 | 26950 | 27000 | 26950 | 219 |
| 404 | 20231016 | 123200 | 5229171350 | 26950 | 27000 | 27000 | 26950 | 223 |
| 405 | 20231016 | 123100 | 5223158650 | 26950 | 27000 | 27000 | 26950 | 172 |
| 406 | 20231016 | 123000 | 5218516650 | 27000 | 26950 | 27000 | 26950 | 125 |
| 407 | 20231016 | 122900 | 5215146150 | 26950 | 26900 | 26950 | 26900 | 328 |
| 408 | 20231016 | 122800 | 5206306950 | 26950 | 26950 | 26950 | 26900 | 404 |
| 409 | 20231016 | 122700 | 5195429000 | 26950 | 26950 | 26950 | 26900 | 2996 |
| 410 | 20231016 | 122600 | 5114835800 | 26950 | 26950 | 26950 | 26950 | 137 |
| 411 | 20231016 | 122500 | 5111143650 | 26950 | 26950 | 27000 | 26950 | 681 |
| 412 | 20231016 | 122400 | 5092790600 | 27000 | 27050 | 27050 | 27000 | 443 |
| 413 | 20231016 | 122300 | 5080829400 | 27050 | 27050 | 27050 | 27050 | 762 |
| 414 | 20231016 | 122200 | 5060217300 | 27050 | 27050 | 27050 | 27050 | 158 |
| 415 | 20231016 | 122100 | 5055943400 | 27000 | 27000 | 27050 | 26950 | 675 |
| 416 | 20231016 | 122000 | 5037724850 | 27000 | 27100 | 27100 | 27000 | 676 |
| 417 | 20231016 | 121900 | 5019455850 | 27100 | 27050 | 27100 | 27000 | 153 |
| 418 | 20231016 | 121800 | 5015319150 | 27000 | 27000 | 27100 | 27000 | 483 |
| 419 | 20231016 | 121700 | 5002277850 | 27000 | 27050 | 27100 | 27000 | 3139 |
| 420 | 20231016 | 121600 | 4917513950 | 27100 | 27100 | 27100 | 27050 | 577 |
| 421 | 20231016 | 121500 | 4901902250 | 27100 | 27100 | 27100 | 27050 | 617 |
| 422 | 20231016 | 121400 | 4885181900 | 27100 | 27100 | 27100 | 27050 | 150 |
| 423 | 20231016 | 121300 | 4881117150 | 27100 | 27050 | 27100 | 27050 | 442 |
| 424 | 20231016 | 121200 | 4869154200 | 27050 | 27100 | 27100 | 27050 | 132 |
| 425 | 20231016 | 121100 | 4865580100 | 27100 | 27100 | 27100 | 27100 | 136 |
| 426 | 20231016 | 121000 | 4861894500 | 27100 | 27100 | 27100 | 27100 | 8 |
| 427 | 20231016 | 120900 | 4861677700 | 27100 | 27150 | 27150 | 27100 | 1082 |
| 428 | 20231016 | 120800 | 4832348700 | 27150 | 27150 | 27150 | 27150 | 247 |
| 429 | 20231016 | 120700 | 4825642650 | 27150 | 27100 | 27200 | 27100 | 1237 |
| 430 | 20231016 | 120600 | 4792097000 | 27100 | 27100 | 27100 | 27050 | 208 |
| 431 | 20231016 | 120500 | 4786460500 | 27100 | 27100 | 27100 | 27100 | 54 |
| 432 | 20231016 | 120400 | 4784997100 | 27050 | 27100 | 27100 | 27050 | 315 |
| 433 | 20231016 | 120300 | 4776469550 | 27100 | 27150 | 27150 | 27100 | 1028 |
| 434 | 20231016 | 120200 | 4748610600 | 27150 | 27200 | 27250 | 27150 | 975 |
| 435 | 20231016 | 120100 | 4722114600 | 27200 | 27150 | 27200 | 27150 | 139 |
| 436 | 20231016 | 120000 | 4718337300 | 27200 | 27200 | 27200 | 27150 | 169 |
| 437 | 20231016 | 115900 | 4713741950 | 27150 | 27200 | 27200 | 27150 | 144 |
| 438 | 20231016 | 115800 | 4709830100 | 27200 | 27150 | 27200 | 27150 | 637 |
| 439 | 20231016 | 115700 | 4692513700 | 27200 | 27150 | 27200 | 27150 | 109 |
| 440 | 20231016 | 115600 | 4689550150 | 27150 | 27150 | 27200 | 27150 | 972 |
| 441 | 20231016 | 115500 | 4663160150 | 27150 | 27100 | 27150 | 27100 | 2 |
| 442 | 20231016 | 115400 | 4663105900 | 27150 | 27150 | 27150 | 27150 | 23 |
| 443 | 20231016 | 115300 | 4662481450 | 27150 | 27200 | 27200 | 27150 | 452 |
| 444 | 20231016 | 115200 | 4650209100 | 27200 | 27200 | 27200 | 27150 | 381 |
| 445 | 20231016 | 115100 | 4639864750 | 27200 | 27200 | 27200 | 27150 | 290 |
| 446 | 20231016 | 115000 | 4631979500 | 27200 | 27200 | 27200 | 27200 | 107 |
| 447 | 20231016 | 114900 | 4629069100 | 27200 | 27200 | 27200 | 27200 | 277 |
| 448 | 20231016 | 114800 | 4621534700 | 27200 | 27100 | 27200 | 27100 | 34 |
| 449 | 20231016 | 114700 | 4620610000 | 27200 | 27200 | 27200 | 27150 | 807 |
| 450 | 20231016 | 114600 | 4598695500 | 27200 | 27150 | 27200 | 27150 | 87 |
| 451 | 20231016 | 114500 | 4596331500 | 27150 | 27150 | 27200 | 27150 | 215 |
| 452 | 20231016 | 114400 | 4590494150 | 27150 | 27150 | 27150 | 27150 | 90 |
| 453 | 20231016 | 114300 | 4588050650 | 27150 | 27150 | 27150 | 27150 | 208 |
| 454 | 20231016 | 114200 | 4582403450 | 27100 | 27150 | 27150 | 27100 | 8 |
| 455 | 20231016 | 114100 | 4582186500 | 27150 | 27150 | 27150 | 27100 | 95 |
| 456 | 20231016 | 114000 | 4579607400 | 27150 | 27150 | 27150 | 27150 | 295 |
| 457 | 20231016 | 113900 | 4571598150 | 27150 | 27150 | 27150 | 27100 | 232 |
| 458 | 20231016 | 113800 | 4565301400 | 27100 | 27200 | 27200 | 27100 | 490 |
| 459 | 20231016 | 113700 | 4551998350 | 27200 | 27150 | 27200 | 27150 | 88 |
| 460 | 20231016 | 113600 | 4549606250 | 27200 | 27150 | 27200 | 27150 | 188 |
| 461 | 20231016 | 113500 | 4544494800 | 27150 | 27200 | 27200 | 27150 | 679 |
| 462 | 20231016 | 113400 | 4526034750 | 27200 | 27200 | 27200 | 27150 | 510 |
| 463 | 20231016 | 113300 | 4512181250 | 27200 | 27200 | 27200 | 27200 | 114 |
| 464 | 20231016 | 113200 | 4509080450 | 27200 | 27250 | 27250 | 27200 | 362 |
| 465 | 20231016 | 113100 | 4499227250 | 27250 | 27200 | 27250 | 27200 | 27 |
| 466 | 20231016 | 113000 | 4498492550 | 27200 | 27200 | 27200 | 27200 | 15 |
| 467 | 20231016 | 112900 | 4498084550 | 27250 | 27250 | 27250 | 27250 | 362 |
| 468 | 20231016 | 112800 | 4488220050 | 27250 | 27250 | 27250 | 27200 | 540 |
| 469 | 20231016 | 112700 | 4473525300 | 27250 | 27250 | 27250 | 27200 | 291 |
| 470 | 20231016 | 112600 | 4465608300 | 27250 | 27300 | 27300 | 27250 | 44 |
| 471 | 20231016 | 112500 | 4464409100 | 27300 | 27300 | 27300 | 27300 | 149 |
| 472 | 20231016 | 112400 | 4460341400 | 27300 | 27350 | 27350 | 27300 | 97 |
| 473 | 20231016 | 112300 | 4457693100 | 27300 | 27250 | 27350 | 27250 | 1161 |
| 474 | 20231016 | 112200 | 4426019250 | 27300 | 27350 | 27350 | 27300 | 1059 |
| 475 | 20231016 | 112100 | 4397107750 | 27350 | 27350 | 27350 | 27300 | 68 |
| 476 | 20231016 | 112000 | 4395248000 | 27300 | 27350 | 27350 | 27300 | 116 |
| 477 | 20231016 | 111900 | 4392075900 | 27350 | 27300 | 27350 | 27300 | 307 |
| 478 | 20231016 | 111800 | 4383692200 | 27350 | 27350 | 27350 | 27350 | 42 |
| 479 | 20231016 | 111700 | 4382543500 | 27350 | 27350 | 27350 | 27300 | 366 |
| 480 | 20231016 | 111600 | 4372542250 | 27350 | 27350 | 27350 | 27300 | 163 |
| 481 | 20231016 | 111500 | 4368084600 | 27350 | 27350 | 27350 | 27300 | 60 |
| 482 | 20231016 | 111400 | 4366443650 | 27300 | 27300 | 27350 | 27300 | 234 |
| 483 | 20231016 | 111300 | 4360053750 | 27300 | 27350 | 27350 | 27300 | 539 |
| 484 | 20231016 | 111200 | 4345329350 | 27350 | 27400 | 27400 | 27300 | 188 |
| 485 | 20231016 | 111100 | 4340187300 | 27350 | 27300 | 27350 | 27300 | 1191 |
| 486 | 20231016 | 111000 | 4307621600 | 27300 | 27350 | 27350 | 27300 | 86 |
| 487 | 20231016 | 110900 | 4305272950 | 27350 | 27300 | 27350 | 27300 | 107 |
| 488 | 20231016 | 110800 | 4302351150 | 27300 | 27350 | 27350 | 27300 | 42 |
| 489 | 20231016 | 110700 | 4301204500 | 27300 | 27350 | 27350 | 27300 | 63 |
| 490 | 20231016 | 110600 | 4299484300 | 27350 | 27300 | 27350 | 27300 | 448 |
| 491 | 20231016 | 110500 | 4287247150 | 27300 | 27350 | 27350 | 27300 | 224 |
| 492 | 20231016 | 110400 | 4281131850 | 27350 | 27350 | 27350 | 27300 | 950 |
| 493 | 20231016 | 110300 | 4255154550 | 27350 | 27300 | 27350 | 27300 | 73 |
| 494 | 20231016 | 110200 | 4253159550 | 27350 | 27400 | 27400 | 27300 | 411 |
| 495 | 20231016 | 110100 | 4241932400 | 27350 | 27350 | 27400 | 27300 | 1313 |
| 496 | 20231016 | 110000 | 4206013850 | 27350 | 27350 | 27350 | 27350 | 2453 |
| 497 | 20231016 | 105900 | 4138924300 | 27350 | 27300 | 27350 | 27300 | 632 |
| 498 | 20231016 | 105800 | 4121669350 | 27300 | 27300 | 27350 | 27300 | 1188 |
| 499 | 20231016 | 105700 | 4089234450 | 27350 | 27350 | 27350 | 27300 | 199 |
| 500 | 20231016 | 105600 | 4083795800 | 27300 | 27350 | 27350 | 27300 | 408 |
| 501 | 20231016 | 105500 | 4072649100 | 27350 | 27250 | 27350 | 27250 | 1034 |
| 502 | 20231016 | 105400 | 4044420500 | 27250 | 27250 | 27300 | 27250 | 346 |
| 503 | 20231016 | 105300 | 4034981800 | 27300 | 27300 | 27300 | 27250 | 74 |
| 504 | 20231016 | 105200 | 4032961700 | 27300 | 27250 | 27300 | 27250 | 426 |
| 505 | 20231016 | 105100 | 4021346400 | 27250 | 27300 | 27300 | 27250 | 1653 |
| 506 | 20231016 | 105000 | 3976302100 | 27250 | 27050 | 27300 | 27050 | 6830 |
| 507 | 20231016 | 104900 | 3790775100 | 27050 | 27000 | 27050 | 27000 | 210 |
| 508 | 20231016 | 104800 | 3785095500 | 27000 | 27050 | 27050 | 27000 | 102 |
| 509 | 20231016 | 104700 | 3782341450 | 27050 | 27050 | 27050 | 27000 | 57 |
| 510 | 20231016 | 104600 | 3780802100 | 27050 | 27050 | 27050 | 27000 | 1089 |
| 511 | 20231016 | 104500 | 3751394650 | 27100 | 27100 | 27100 | 27050 | 1361 |
| 512 | 20231016 | 104400 | 3714574850 | 27100 | 27100 | 27100 | 27050 | 13 |
| 513 | 20231016 | 104300 | 3714222600 | 27050 | 27050 | 27050 | 27050 | 1792 |
| 514 | 20231016 | 104200 | 3665749000 | 27100 | 27100 | 27100 | 27100 | 199 |
| 515 | 20231016 | 104100 | 3660356100 | 27100 | 27050 | 27100 | 27050 | 39 |
| 516 | 20231016 | 104000 | 3659300700 | 27100 | 27050 | 27100 | 27050 | 780 |
| 517 | 20231016 | 103900 | 3638201200 | 27100 | 27100 | 27100 | 27100 | 8 |
| 518 | 20231016 | 103800 | 3637984400 | 27100 | 27100 | 27100 | 27100 | 298 |
| 519 | 20231016 | 103700 | 3629908600 | 27100 | 27100 | 27100 | 27100 | 7 |
| 520 | 20231016 | 103600 | 3629718900 | 27100 | 27150 | 27150 | 27100 | 1019 |
| 521 | 20231016 | 103500 | 3602093500 | 27150 | 27150 | 27150 | 27150 | 146 |
| 522 | 20231016 | 103400 | 3598129600 | 27150 | 27150 | 27150 | 27150 | 502 |
| 523 | 20231016 | 103300 | 3584500300 | 27150 | 27100 | 27150 | 27050 | 369 |
| 524 | 20231016 | 103200 | 3574501250 | 27100 | 27150 | 27150 | 27100 | 323 |
| 525 | 20231016 | 103100 | 3565747850 | 27150 | 27100 | 27150 | 27100 | 577 |
| 526 | 20231016 | 103000 | 3550105900 | 27100 | 27100 | 27100 | 27100 | 7 |
| 527 | 20231016 | 102900 | 3549916200 | 27050 | 27050 | 27050 | 27000 | 336 |
| 528 | 20231016 | 102800 | 3540827450 | 27050 | 27050 | 27050 | 27050 | 11 |
| 529 | 20231016 | 102700 | 3540529900 | 27050 | 27000 | 27100 | 27000 | 672 |
| 530 | 20231016 | 102600 | 3522365250 | 27050 | 26950 | 27050 | 26950 | 1123 |
| 531 | 20231016 | 102500 | 3492003850 | 27000 | 27000 | 27000 | 26950 | 17 |
| 532 | 20231016 | 102400 | 3491544900 | 27000 | 26950 | 27000 | 26950 | 221 |
| 533 | 20231016 | 102300 | 3485577950 | 26950 | 27000 | 27000 | 26950 | 116 |
| 534 | 20231016 | 102200 | 3482451600 | 27000 | 26900 | 27000 | 26900 | 111 |
| 535 | 20231016 | 102100 | 3479464950 | 26950 | 26850 | 26950 | 26850 | 239 |
| 536 | 20231016 | 102000 | 3473028600 | 26900 | 26900 | 26950 | 26900 | 278 |
| 537 | 20231016 | 101900 | 3465550350 | 26900 | 26900 | 26900 | 26850 | 51 |
| 538 | 20231016 | 101800 | 3464180600 | 26900 | 26900 | 26900 | 26900 | 37 |
| 539 | 20231016 | 101700 | 3463185300 | 26950 | 26950 | 26950 | 26900 | 537 |
| 540 | 20231016 | 101600 | 3448739350 | 26950 | 26950 | 27000 | 26900 | 508 |
| 541 | 20231016 | 101500 | 3435050000 | 26950 | 26950 | 27000 | 26950 | 257 |
| 542 | 20231016 | 101400 | 3428123800 | 27000 | 27000 | 27000 | 27000 | 15 |
| 543 | 20231016 | 101300 | 3427718800 | 27000 | 27000 | 27000 | 26900 | 221 |
| 544 | 20231016 | 101200 | 3421771350 | 26950 | 26900 | 26950 | 26900 | 863 |
| 545 | 20231016 | 101100 | 3398544200 | 26950 | 27000 | 27050 | 26950 | 1583 |
| 546 | 20231016 | 101000 | 3355836600 | 27100 | 27050 | 27100 | 27050 | 26 |
| 547 | 20231016 | 100900 | 3355133100 | 27050 | 27050 | 27050 | 27050 | 852 |
| 548 | 20231016 | 100800 | 3332086500 | 27100 | 27100 | 27100 | 27100 | 362 |
| 549 | 20231016 | 100700 | 3322276300 | 27150 | 27100 | 27150 | 27100 | 190 |
| 550 | 20231016 | 100600 | 3317127250 | 27100 | 27100 | 27150 | 27100 | 1467 |
| 551 | 20231016 | 100500 | 3277370450 | 27100 | 27050 | 27100 | 27050 | 146 |
| 552 | 20231016 | 100400 | 3273420800 | 27050 | 27100 | 27100 | 27050 | 788 |
| 553 | 20231016 | 100300 | 3252101950 | 27100 | 27150 | 27150 | 27050 | 1243 |
| 554 | 20231016 | 100200 | 3218421450 | 27150 | 27150 | 27150 | 27150 | 724 |
| 555 | 20231016 | 100100 | 3198764850 | 27200 | 27200 | 27200 | 27200 | 775 |
| 556 | 20231016 | 100000 | 3177684850 | 27250 | 27250 | 27250 | 27200 | 330 |
| 557 | 20231016 | 095900 | 3168692400 | 27250 | 27200 | 27250 | 27200 | 252 |
| 558 | 20231016 | 095800 | 3161828500 | 27250 | 27200 | 27250 | 27200 | 369 |
| 559 | 20231016 | 095700 | 3151786700 | 27200 | 27200 | 27200 | 27200 | 1826 |
| 560 | 20231016 | 095600 | 3102119500 | 27200 | 27200 | 27200 | 27150 | 1560 |
| 561 | 20231016 | 095500 | 3059690550 | 27200 | 27200 | 27200 | 27200 | 15 |
| 562 | 20231016 | 095400 | 3059282550 | 27200 | 27100 | 27200 | 27050 | 1036 |
| 563 | 20231016 | 095300 | 3031195100 | 27150 | 27150 | 27150 | 27150 | 612 |
| 564 | 20231016 | 095200 | 3014579300 | 27150 | 26950 | 27150 | 26950 | 1153 |
| 565 | 20231016 | 095100 | 2983415450 | 26950 | 26900 | 26950 | 26850 | 6482 |
| 566 | 20231016 | 095000 | 2809360850 | 26900 | 27000 | 27000 | 26850 | 1678 |
| 567 | 20231016 | 094900 | 2764204650 | 27000 | 27100 | 27100 | 26950 | 2020 |
| 568 | 20231016 | 094800 | 2709594250 | 27100 | 27150 | 27150 | 27100 | 325 |
| 569 | 20231016 | 094700 | 2700779150 | 27100 | 27200 | 27250 | 27100 | 2392 |
| 570 | 20231016 | 094600 | 2635792400 | 27250 | 27250 | 27250 | 27200 | 970 |
| 571 | 20231016 | 094500 | 2609364800 | 27250 | 27250 | 27250 | 27250 | 1702 |
| 572 | 20231016 | 094400 | 2562985300 | 27200 | 27150 | 27250 | 27100 | 2458 |
| 573 | 20231016 | 094300 | 2496193000 | 27150 | 27150 | 27150 | 27100 | 237 |
| 574 | 20231016 | 094200 | 2489760400 | 27150 | 27000 | 27150 | 26950 | 1788 |
| 575 | 20231016 | 094100 | 2441364050 | 26950 | 27000 | 27000 | 26950 | 154 |
| 576 | 20231016 | 094000 | 2437209900 | 26950 | 27000 | 27000 | 26950 | 617 |
| 577 | 20231016 | 093900 | 2420571800 | 27000 | 27000 | 27050 | 27000 | 1057 |
| 578 | 20231016 | 093800 | 2392031800 | 27000 | 27050 | 27100 | 27000 | 670 |
| 579 | 20231016 | 093700 | 2373914800 | 27050 | 27050 | 27050 | 27000 | 120 |
| 580 | 20231016 | 093600 | 2370671300 | 27050 | 27100 | 27100 | 27000 | 1116 |
| 581 | 20231016 | 093500 | 2340509300 | 27100 | 27100 | 27100 | 27050 | 220 |
| 582 | 20231016 | 093400 | 2334555000 | 27100 | 27050 | 27100 | 27050 | 390 |
| 583 | 20231016 | 093300 | 2324005400 | 27100 | 27000 | 27100 | 27000 | 882 |
| 584 | 20231016 | 093200 | 2300135650 | 27050 | 27000 | 27050 | 26950 | 1526 |
| 585 | 20231016 | 093100 | 2258917500 | 27000 | 26900 | 27000 | 26900 | 1044 |
| 586 | 20231016 | 093000 | 2230786100 | 26950 | 26950 | 27050 | 26950 | 796 |
| 587 | 20231016 | 092900 | 2209333750 | 26950 | 26700 | 26950 | 26700 | 1904 |
| 588 | 20231016 | 092800 | 2158328100 | 26700 | 26700 | 26700 | 26650 | 1249 |
| 589 | 20231016 | 092700 | 2124990350 | 26700 | 26750 | 26750 | 26700 | 1417 |
| 590 | 20231016 | 092600 | 2087152700 | 26700 | 26750 | 26750 | 26700 | 1431 |
| 591 | 20231016 | 092500 | 2048935150 | 26700 | 26700 | 26750 | 26700 | 2164 |
| 592 | 20231016 | 092400 | 1991155400 | 26750 | 26750 | 26750 | 26700 | 210 |
| 593 | 20231016 | 092300 | 1985545650 | 26750 | 26750 | 26800 | 26700 | 1772 |
| 594 | 20231016 | 092200 | 1938141800 | 26800 | 26800 | 26800 | 26750 | 1328 |
| 595 | 20231016 | 092100 | 1902584450 | 26800 | 26900 | 26900 | 26800 | 1205 |
| 596 | 20231016 | 092000 | 1870248800 | 26900 | 26950 | 26950 | 26900 | 1183 |
| 597 | 20231016 | 091900 | 1838386800 | 26950 | 27100 | 27100 | 26950 | 2194 |
| 598 | 20231016 | 091800 | 1779153150 | 27100 | 27050 | 27100 | 27050 | 1482 |
| 599 | 20231016 | 091700 | 1739021500 | 27050 | 27100 | 27150 | 26950 | 3644 |
| 600 | 20231016 | 091600 | 1640494650 | 27100 | 27150 | 27150 | 27050 | 2422 |
| 601 | 20231016 | 091500 | 1574863000 | 27100 | 27100 | 27100 | 27050 | 509 |
| 602 | 20231016 | 091400 | 1561075100 | 27050 | 27000 | 27050 | 26900 | 1736 |
| 603 | 20231016 | 091300 | 1514210050 | 26900 | 26950 | 27000 | 26900 | 914 |
| 604 | 20231016 | 091200 | 1489566600 | 26950 | 27000 | 27050 | 26950 | 2134 |
| 605 | 20231016 | 091100 | 1431934500 | 26950 | 26950 | 26950 | 26900 | 1432 |
| 606 | 20231016 | 091000 | 1393379850 | 26850 | 27000 | 27000 | 26850 | 1167 |
| 607 | 20231016 | 090900 | 1361972900 | 27000 | 26750 | 27000 | 26750 | 1896 |
| 608 | 20231016 | 090800 | 1311101650 | 26700 | 26650 | 26750 | 26600 | 3132 |
| 609 | 20231016 | 090700 | 1227626100 | 26650 | 26700 | 26750 | 26550 | 4901 |
| 610 | 20231016 | 090600 | 1096952500 | 26650 | 26800 | 26850 | 26650 | 3950 |
| 611 | 20231016 | 090500 | 991426750 | 26850 | 27200 | 27200 | 26750 | 6652 |
| 612 | 20231016 | 090400 | 811869600 | 27200 | 27200 | 27300 | 27050 | 6194 |
| 613 | 20231016 | 090300 | 643558350 | 27200 | 27150 | 27300 | 27050 | 4412 |
| 614 | 20231016 | 090200 | 523570400 | 27150 | 27150 | 27300 | 27100 | 3671 |
| 615 | 20231016 | 090100 | 423774300 | 27100 | 26650 | 27100 | 26650 | 3057 |
| 616 | 20231016 | 090000 | 341445200 | 26650 | 26850 | 26900 | 26600 | 12735 |