34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 3 | 20231023 | 192200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231023 | 192100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231023 | 192000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231023 | 191900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231023 | 191800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231023 | 191700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231023 | 191600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231023 | 191500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231023 | 191400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231023 | 191300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231023 | 191200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231023 | 191100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231023 | 191000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231023 | 190900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231023 | 190800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231023 | 190700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231023 | 190600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231023 | 190500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231023 | 190400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231023 | 190300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231023 | 190200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231023 | 190100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231023 | 190000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231023 | 185900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231023 | 185800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231023 | 185700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231023 | 185600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231023 | 185500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231023 | 185400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231023 | 185300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 33 | 20231023 | 185200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231023 | 185100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231023 | 185000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231023 | 184900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231023 | 184800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231023 | 184700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231023 | 184600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231023 | 184500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231023 | 184400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231023 | 184300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231023 | 184200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231023 | 184100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231023 | 184000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231023 | 183900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231023 | 183800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231023 | 183700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231023 | 183600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231023 | 183500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231023 | 183400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231023 | 183300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231023 | 183200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231023 | 183100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231023 | 183000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231023 | 182900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231023 | 182800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231023 | 182700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231023 | 182600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231023 | 182500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231023 | 182400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231023 | 182300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 63 | 20231023 | 182200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231023 | 182100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231023 | 182000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231023 | 181900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231023 | 181800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231023 | 181700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231023 | 181600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231023 | 181500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231023 | 181400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231023 | 181300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231023 | 181200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231023 | 181100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231023 | 181000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231023 | 180900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231023 | 180800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231023 | 180700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231023 | 180600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231023 | 180500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231023 | 180400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231023 | 180300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231023 | 180200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231023 | 180100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231023 | 180000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231023 | 175900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231023 | 175800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231023 | 175700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231023 | 175600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231023 | 175500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231023 | 175400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231023 | 175300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 93 | 20231023 | 175200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231023 | 175100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231023 | 175000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231023 | 174900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231023 | 174800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231023 | 174700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231023 | 174600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231023 | 174500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231023 | 174400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231023 | 174300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231023 | 174200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231023 | 174100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231023 | 174000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231023 | 173900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231023 | 173800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231023 | 173700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231023 | 173600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231023 | 173500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231023 | 173400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231023 | 173300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231023 | 173200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231023 | 173100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231023 | 173000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231023 | 172900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231023 | 172800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231023 | 172700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231023 | 172600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231023 | 172500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231023 | 172400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231023 | 172300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 123 | 20231023 | 172200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231023 | 172100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231023 | 172000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231023 | 171900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231023 | 171800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231023 | 171700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231023 | 171600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231023 | 171500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231023 | 171400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231023 | 171300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231023 | 171200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231023 | 171100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231023 | 171000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231023 | 170900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231023 | 170800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231023 | 170700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231023 | 170600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231023 | 170500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231023 | 170400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231023 | 170300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231023 | 170200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231023 | 170100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231023 | 170000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231023 | 165900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231023 | 165800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231023 | 165700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231023 | 165600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231023 | 165500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231023 | 165400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231023 | 165300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 153 | 20231023 | 165200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231023 | 165100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231023 | 165000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231023 | 164900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231023 | 164800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231023 | 164700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231023 | 164600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231023 | 164500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231023 | 164400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231023 | 164300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231023 | 164200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231023 | 164100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231023 | 164000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231023 | 163900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231023 | 163800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231023 | 163700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231023 | 163600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231023 | 163500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231023 | 163400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231023 | 163300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231023 | 163200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231023 | 163100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231023 | 163000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231023 | 162900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231023 | 162800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231023 | 162700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231023 | 162600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231023 | 162500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231023 | 162400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231023 | 162300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 183 | 20231023 | 162200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231023 | 162100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231023 | 162000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231023 | 161900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231023 | 161800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231023 | 161700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231023 | 161600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231023 | 161500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231023 | 161400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231023 | 161300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231023 | 161200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231023 | 161100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231023 | 161000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231023 | 160900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231023 | 160800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231023 | 160700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231023 | 160600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231023 | 160500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231023 | 160400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231023 | 160300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231023 | 160200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231023 | 160100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20231023 | 160000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20231023 | 155900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20231023 | 155800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20231023 | 155700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20231023 | 155600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20231023 | 155500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20231023 | 155400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20231023 | 155300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 213 | 20231023 | 155200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20231023 | 155100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20231023 | 155000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231023 | 154900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20231023 | 154800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20231023 | 154700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20231023 | 154600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20231023 | 154500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20231023 | 154400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20231023 | 154300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20231023 | 154200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20231023 | 154100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20231023 | 154000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20231023 | 153900 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231023 | 153800 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231023 | 153700 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231023 | 153600 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231023 | 153500 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231023 | 153400 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231023 | 153300 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231023 | 153200 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231023 | 153100 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231023 | 153000 | 52939795000 | 24450 | 24450 | 24450 | 24450 | 16622 |
| 236 | 20231023 | 152900 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20231023 | 152800 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20231023 | 152700 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20231023 | 152600 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20231023 | 152500 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20231023 | 152400 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20231023 | 152300 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 243 | 20231023 | 152200 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20231023 | 152100 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20231023 | 152000 | 52533387100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20231023 | 151900 | 52533387100 | 24450 | 24500 | 24550 | 24350 | 6516 |
| 247 | 20231023 | 151800 | 52374051150 | 24500 | 24550 | 24600 | 24500 | 6017 |
| 248 | 20231023 | 151700 | 52226532600 | 24550 | 24650 | 24650 | 24550 | 4320 |
| 249 | 20231023 | 151600 | 52120332350 | 24600 | 24600 | 24600 | 24550 | 1413 |
| 250 | 20231023 | 151500 | 52085610100 | 24600 | 24600 | 24650 | 24550 | 2600 |
| 251 | 20231023 | 151400 | 52021702350 | 24550 | 24600 | 24700 | 24550 | 1222 |
| 252 | 20231023 | 151300 | 51991648550 | 24650 | 24600 | 24700 | 24600 | 1679 |
| 253 | 20231023 | 151200 | 51950315100 | 24600 | 24700 | 24750 | 24600 | 4514 |
| 254 | 20231023 | 151100 | 51838868950 | 24750 | 24750 | 24800 | 24700 | 1558 |
| 255 | 20231023 | 151000 | 51800328250 | 24800 | 24750 | 24850 | 24750 | 1007 |
| 256 | 20231023 | 150900 | 51775355050 | 24750 | 24900 | 24900 | 24750 | 2297 |
| 257 | 20231023 | 150800 | 51718353650 | 24900 | 24900 | 24900 | 24850 | 832 |
| 258 | 20231023 | 150700 | 51697647950 | 24900 | 24850 | 24900 | 24800 | 777 |
| 259 | 20231023 | 150600 | 51678331350 | 24800 | 24850 | 24900 | 24800 | 1357 |
| 260 | 20231023 | 150500 | 51644607350 | 24850 | 24800 | 24850 | 24700 | 1200 |
| 261 | 20231023 | 150400 | 51614870450 | 24800 | 24750 | 24800 | 24650 | 1569 |
| 262 | 20231023 | 150300 | 51576099700 | 24700 | 24750 | 24800 | 24700 | 1544 |
| 263 | 20231023 | 150200 | 51537834150 | 24750 | 24800 | 24800 | 24650 | 706 |
| 264 | 20231023 | 150100 | 51520356650 | 24800 | 24700 | 24800 | 24650 | 4219 |
| 265 | 20231023 | 150000 | 51416144550 | 24650 | 24700 | 24700 | 24650 | 512 |
| 266 | 20231023 | 145900 | 51403515000 | 24750 | 24700 | 24750 | 24700 | 763 |
| 267 | 20231023 | 145800 | 51384650550 | 24700 | 24650 | 24700 | 24650 | 345 |
| 268 | 20231023 | 145700 | 51376143100 | 24650 | 24700 | 24700 | 24650 | 433 |
| 269 | 20231023 | 145600 | 51365461650 | 24700 | 24700 | 24700 | 24650 | 908 |
| 270 | 20231023 | 145500 | 51343061350 | 24700 | 24800 | 24800 | 24700 | 703 |
| 271 | 20231023 | 145400 | 51325671450 | 24800 | 24750 | 24800 | 24750 | 450 |
| 272 | 20231023 | 145300 | 51314527450 | 24750 | 24650 | 24750 | 24600 | 948 |
| 273 | 20231023 | 145200 | 51291128150 | 24650 | 24650 | 24700 | 24600 | 944 |
| 274 | 20231023 | 145100 | 51267876650 | 24700 | 24750 | 24750 | 24550 | 6846 |
| 275 | 20231023 | 145000 | 51099390400 | 24750 | 24750 | 24750 | 24700 | 345 |
| 276 | 20231023 | 144900 | 51090860100 | 24700 | 24650 | 24700 | 24650 | 718 |
| 277 | 20231023 | 144800 | 51073148150 | 24650 | 24750 | 24800 | 24600 | 1897 |
| 278 | 20231023 | 144700 | 51026309400 | 24750 | 24800 | 24800 | 24750 | 400 |
| 279 | 20231023 | 144600 | 51016404150 | 24850 | 24800 | 24850 | 24750 | 682 |
| 280 | 20231023 | 144500 | 50999492450 | 24850 | 24800 | 24850 | 24750 | 1164 |
| 281 | 20231023 | 144400 | 50970623800 | 24800 | 24900 | 24900 | 24750 | 3352 |
| 282 | 20231023 | 144300 | 50887394050 | 24900 | 24850 | 24900 | 24850 | 387 |
| 283 | 20231023 | 144200 | 50877762050 | 24850 | 24900 | 24900 | 24850 | 1352 |
| 284 | 20231023 | 144100 | 50844106950 | 24950 | 24900 | 24950 | 24850 | 773 |
| 285 | 20231023 | 144000 | 50824870250 | 24900 | 24850 | 24950 | 24850 | 2355 |
| 286 | 20231023 | 143900 | 50766213400 | 24850 | 24800 | 24850 | 24800 | 1061 |
| 287 | 20231023 | 143800 | 50739862250 | 24800 | 24800 | 24850 | 24750 | 2567 |
| 288 | 20231023 | 143700 | 50676176450 | 24800 | 24800 | 24850 | 24800 | 1410 |
| 289 | 20231023 | 143600 | 50641208400 | 24800 | 24800 | 24800 | 24750 | 986 |
| 290 | 20231023 | 143500 | 50616766150 | 24800 | 24800 | 24800 | 24750 | 2008 |
| 291 | 20231023 | 143400 | 50567049400 | 24800 | 24800 | 24800 | 24750 | 1251 |
| 292 | 20231023 | 143300 | 50536051000 | 24800 | 24700 | 24850 | 24700 | 4114 |
| 293 | 20231023 | 143200 | 50434099350 | 24700 | 24500 | 24700 | 24500 | 1633 |
| 294 | 20231023 | 143100 | 50394015800 | 24550 | 24500 | 24550 | 24500 | 523 |
| 295 | 20231023 | 143000 | 50381199100 | 24400 | 24450 | 24500 | 24400 | 1456 |
| 296 | 20231023 | 142900 | 50345589350 | 24400 | 24350 | 24450 | 24350 | 1617 |
| 297 | 20231023 | 142800 | 50306126450 | 24400 | 24350 | 24450 | 24350 | 1242 |
| 298 | 20231023 | 142700 | 50275822150 | 24400 | 24350 | 24450 | 24350 | 1490 |
| 299 | 20231023 | 142600 | 50239486300 | 24350 | 24400 | 24400 | 24300 | 3580 |
| 300 | 20231023 | 142500 | 50152280850 | 24400 | 24500 | 24500 | 24400 | 6414 |
| 301 | 20231023 | 142400 | 49995437800 | 24500 | 24650 | 24650 | 24500 | 5387 |
| 302 | 20231023 | 142300 | 49863289850 | 24600 | 24650 | 24700 | 24600 | 515 |
| 303 | 20231023 | 142200 | 49850613600 | 24650 | 24550 | 24700 | 24500 | 3098 |
| 304 | 20231023 | 142100 | 49774416750 | 24500 | 24550 | 24600 | 24500 | 1244 |
| 305 | 20231023 | 142000 | 49743900750 | 24550 | 24550 | 24550 | 24500 | 2944 |
| 306 | 20231023 | 141900 | 49671693100 | 24600 | 24600 | 24600 | 24500 | 2332 |
| 307 | 20231023 | 141800 | 49614418150 | 24600 | 24550 | 24600 | 24500 | 2302 |
| 308 | 20231023 | 141700 | 49557934800 | 24500 | 24750 | 24750 | 24500 | 2731 |
| 309 | 20231023 | 141600 | 49490803200 | 24750 | 24700 | 24800 | 24650 | 1188 |
| 310 | 20231023 | 141500 | 49461413900 | 24700 | 24600 | 24700 | 24550 | 3722 |
| 311 | 20231023 | 141400 | 49369831450 | 24600 | 24700 | 24700 | 24500 | 6337 |
| 312 | 20231023 | 141300 | 49214085550 | 24700 | 24800 | 24850 | 24700 | 915 |
| 313 | 20231023 | 141200 | 49191434150 | 24800 | 24850 | 24850 | 24800 | 1793 |
| 314 | 20231023 | 141100 | 49146944950 | 24900 | 24800 | 24900 | 24800 | 873 |
| 315 | 20231023 | 141000 | 49125254100 | 24800 | 24750 | 24800 | 24600 | 3624 |
| 316 | 20231023 | 140900 | 49035772500 | 24750 | 24650 | 24750 | 24600 | 2041 |
| 317 | 20231023 | 140800 | 48985420100 | 24650 | 24750 | 24800 | 24650 | 6511 |
| 318 | 20231023 | 140700 | 48824603200 | 24800 | 24800 | 24850 | 24800 | 751 |
| 319 | 20231023 | 140600 | 48805973200 | 24800 | 24850 | 24850 | 24750 | 473 |
| 320 | 20231023 | 140500 | 48794238800 | 24850 | 24800 | 24900 | 24800 | 776 |
| 321 | 20231023 | 140400 | 48774942800 | 24800 | 24800 | 24850 | 24800 | 489 |
| 322 | 20231023 | 140300 | 48762806300 | 24750 | 24850 | 24900 | 24750 | 2866 |
| 323 | 20231023 | 140200 | 48691756000 | 24850 | 24750 | 24950 | 24750 | 2866 |
| 324 | 20231023 | 140100 | 48620653050 | 24750 | 24950 | 25000 | 24700 | 7379 |
| 325 | 20231023 | 140000 | 48437556400 | 25000 | 25050 | 25100 | 24950 | 4103 |
| 326 | 20231023 | 135900 | 48334978150 | 25100 | 25100 | 25150 | 25050 | 1361 |
| 327 | 20231023 | 135800 | 48300843200 | 25100 | 25150 | 25150 | 25100 | 319 |
| 328 | 20231023 | 135700 | 48292828450 | 25150 | 25150 | 25150 | 25100 | 412 |
| 329 | 20231023 | 135600 | 48282482650 | 25100 | 25100 | 25100 | 25100 | 283 |
| 330 | 20231023 | 135500 | 48275379350 | 25050 | 25100 | 25100 | 25050 | 372 |
| 331 | 20231023 | 135400 | 48266055550 | 25100 | 25050 | 25100 | 25050 | 527 |
| 332 | 20231023 | 135300 | 48252853200 | 25050 | 25100 | 25100 | 25050 | 663 |
| 333 | 20231023 | 135200 | 48236241250 | 25100 | 25050 | 25100 | 25050 | 1771 |
| 334 | 20231023 | 135100 | 48191864600 | 25050 | 25100 | 25150 | 25050 | 1249 |
| 335 | 20231023 | 135000 | 48160535900 | 25100 | 25100 | 25100 | 25100 | 827 |
| 336 | 20231023 | 134900 | 48139778200 | 25100 | 25100 | 25150 | 25100 | 1194 |
| 337 | 20231023 | 134800 | 48109799550 | 25100 | 25100 | 25150 | 25050 | 2032 |
| 338 | 20231023 | 134700 | 48058819900 | 25150 | 25150 | 25150 | 25050 | 1800 |
| 339 | 20231023 | 134600 | 48013668900 | 25150 | 25150 | 25200 | 25100 | 628 |
| 340 | 20231023 | 134500 | 47997877550 | 25150 | 25100 | 25200 | 25050 | 3651 |
| 341 | 20231023 | 134400 | 47906379400 | 25100 | 25300 | 25300 | 25100 | 6788 |
| 342 | 20231023 | 134300 | 47735632100 | 25300 | 25350 | 25400 | 25300 | 450 |
| 343 | 20231023 | 134200 | 47724245200 | 25300 | 25300 | 25350 | 25250 | 2144 |
| 344 | 20231023 | 134100 | 47670029500 | 25300 | 25350 | 25400 | 25300 | 1004 |
| 345 | 20231023 | 134000 | 47644575250 | 25350 | 25400 | 25400 | 25350 | 532 |
| 346 | 20231023 | 133900 | 47631078000 | 25400 | 25450 | 25450 | 25350 | 359 |
| 347 | 20231023 | 133800 | 47621957850 | 25450 | 25450 | 25450 | 25400 | 1611 |
| 348 | 20231023 | 133700 | 47581033350 | 25450 | 25400 | 25500 | 25400 | 574 |
| 349 | 20231023 | 133600 | 47566445400 | 25350 | 25500 | 25550 | 25350 | 1444 |
| 350 | 20231023 | 133500 | 47529723250 | 25550 | 25500 | 25550 | 25450 | 312 |
| 351 | 20231023 | 133400 | 47521771000 | 25600 | 25550 | 25600 | 25450 | 909 |
| 352 | 20231023 | 133300 | 47498584650 | 25550 | 25550 | 25600 | 25550 | 826 |
| 353 | 20231023 | 133200 | 47477475750 | 25550 | 25550 | 25600 | 25550 | 270 |
| 354 | 20231023 | 133100 | 47470568700 | 25550 | 25600 | 25650 | 25550 | 602 |
| 355 | 20231023 | 133000 | 47455156350 | 25600 | 25600 | 25650 | 25550 | 1343 |
| 356 | 20231023 | 132900 | 47420749650 | 25600 | 25450 | 25600 | 25450 | 1732 |
| 357 | 20231023 | 132800 | 47376561550 | 25450 | 25450 | 25500 | 25400 | 451 |
| 358 | 20231023 | 132700 | 47365082300 | 25450 | 25450 | 25450 | 25350 | 1103 |
| 359 | 20231023 | 132600 | 47337085400 | 25450 | 25350 | 25450 | 25350 | 679 |
| 360 | 20231023 | 132500 | 47319829450 | 25400 | 25450 | 25500 | 25400 | 3591 |
| 361 | 20231023 | 132400 | 47228495950 | 25450 | 25500 | 25550 | 25450 | 395 |
| 362 | 20231023 | 132300 | 47218421650 | 25500 | 25550 | 25550 | 25500 | 1134 |
| 363 | 20231023 | 132200 | 47189501650 | 25550 | 25450 | 25600 | 25450 | 525 |
| 364 | 20231023 | 132100 | 47176106300 | 25450 | 25550 | 25600 | 25450 | 1345 |
| 365 | 20231023 | 132000 | 47141830550 | 25550 | 25600 | 25600 | 25550 | 378 |
| 366 | 20231023 | 131900 | 47132171100 | 25600 | 25650 | 25650 | 25550 | 473 |
| 367 | 20231023 | 131800 | 47120064900 | 25650 | 25600 | 25650 | 25600 | 596 |
| 368 | 20231023 | 131700 | 47104795650 | 25600 | 25550 | 25600 | 25500 | 611 |
| 369 | 20231023 | 131600 | 47089200450 | 25550 | 25600 | 25600 | 25550 | 577 |
| 370 | 20231023 | 131500 | 47074442000 | 25550 | 25500 | 25600 | 25500 | 612 |
| 371 | 20231023 | 131400 | 47058802700 | 25500 | 25500 | 25750 | 25500 | 1555 |
| 372 | 20231023 | 131300 | 47018904400 | 25500 | 25450 | 25550 | 25450 | 1139 |
| 373 | 20231023 | 131200 | 46989886800 | 25450 | 25500 | 25500 | 25400 | 283 |
| 374 | 20231023 | 131100 | 46982677200 | 25400 | 25500 | 25500 | 25400 | 497 |
| 375 | 20231023 | 131000 | 46970028100 | 25450 | 25550 | 25600 | 25450 | 407 |
| 376 | 20231023 | 130900 | 46959669300 | 25550 | 25500 | 25550 | 25450 | 611 |
| 377 | 20231023 | 130800 | 46944090600 | 25600 | 25600 | 25600 | 25500 | 336 |
| 378 | 20231023 | 130700 | 46935507800 | 25500 | 25500 | 25600 | 25450 | 1571 |
| 379 | 20231023 | 130600 | 46895446550 | 25450 | 25450 | 25600 | 25450 | 1587 |
| 380 | 20231023 | 130500 | 46854969250 | 25450 | 25350 | 25550 | 25300 | 5736 |
| 381 | 20231023 | 130400 | 46709344700 | 25300 | 25400 | 25450 | 25250 | 4736 |
| 382 | 20231023 | 130300 | 46589263350 | 25350 | 25700 | 25750 | 25250 | 14857 |
| 383 | 20231023 | 130200 | 46209926700 | 25700 | 25800 | 25800 | 25700 | 702 |
| 384 | 20231023 | 130100 | 46191877000 | 25750 | 25700 | 25750 | 25700 | 464 |
| 385 | 20231023 | 130000 | 46179944800 | 25700 | 25750 | 25750 | 25700 | 1258 |
| 386 | 20231023 | 125900 | 46147591750 | 25750 | 25800 | 25800 | 25750 | 596 |
| 387 | 20231023 | 125800 | 46132242300 | 25800 | 25800 | 25800 | 25750 | 340 |
| 388 | 20231023 | 125700 | 46123481050 | 25800 | 25750 | 25850 | 25700 | 661 |
| 389 | 20231023 | 125600 | 46106481550 | 25700 | 25800 | 25800 | 25700 | 344 |
| 390 | 20231023 | 125500 | 46097617900 | 25800 | 25750 | 25850 | 25750 | 690 |
| 391 | 20231023 | 125400 | 46079823500 | 25750 | 25800 | 25800 | 25700 | 708 |
| 392 | 20231023 | 125300 | 46061587550 | 25800 | 25750 | 25800 | 25700 | 685 |
| 393 | 20231023 | 125200 | 46043951850 | 25750 | 25750 | 25800 | 25700 | 1421 |
| 394 | 20231023 | 125100 | 46007381000 | 25700 | 25700 | 25750 | 25700 | 1096 |
| 395 | 20231023 | 125000 | 45979201200 | 25750 | 25800 | 25850 | 25700 | 1147 |
| 396 | 20231023 | 124900 | 45949644900 | 25800 | 25800 | 25800 | 25750 | 479 |
| 397 | 20231023 | 124800 | 45937295550 | 25800 | 25750 | 25800 | 25700 | 463 |
| 398 | 20231023 | 124700 | 45925370950 | 25800 | 25700 | 25800 | 25700 | 470 |
| 399 | 20231023 | 124600 | 45913285300 | 25700 | 25750 | 25750 | 25700 | 341 |
| 400 | 20231023 | 124500 | 45904511300 | 25750 | 25700 | 25800 | 25700 | 594 |
| 401 | 20231023 | 124400 | 45889234050 | 25700 | 25750 | 25750 | 25700 | 1582 |
| 402 | 20231023 | 124300 | 45848525550 | 25750 | 25750 | 25750 | 25700 | 1460 |
| 403 | 20231023 | 124200 | 45810978950 | 25750 | 25800 | 25800 | 25700 | 1583 |
| 404 | 20231023 | 124100 | 45770226400 | 25800 | 25800 | 25800 | 25750 | 1706 |
| 405 | 20231023 | 124000 | 45726267350 | 25750 | 25750 | 25800 | 25750 | 1698 |
| 406 | 20231023 | 123900 | 45682542350 | 25750 | 25750 | 25800 | 25750 | 669 |
| 407 | 20231023 | 123800 | 45665312700 | 25750 | 25850 | 25850 | 25750 | 3343 |
| 408 | 20231023 | 123700 | 45579179250 | 25850 | 25800 | 25850 | 25800 | 239 |
| 409 | 20231023 | 123600 | 45573008550 | 25800 | 25800 | 25850 | 25800 | 903 |
| 410 | 20231023 | 123500 | 45549703050 | 25850 | 25850 | 25900 | 25800 | 1564 |
| 411 | 20231023 | 123400 | 45509320350 | 25850 | 25900 | 25900 | 25800 | 2022 |
| 412 | 20231023 | 123300 | 45457037200 | 25900 | 25950 | 25950 | 25850 | 1485 |
| 413 | 20231023 | 123200 | 45418588450 | 25950 | 25850 | 25950 | 25850 | 502 |
| 414 | 20231023 | 123100 | 45405598000 | 25850 | 25900 | 25900 | 25800 | 681 |
| 415 | 20231023 | 123000 | 45387990850 | 25800 | 25900 | 25900 | 25800 | 2655 |
| 416 | 20231023 | 122900 | 45319404900 | 25900 | 25950 | 25950 | 25850 | 432 |
| 417 | 20231023 | 122800 | 45308212200 | 25850 | 25800 | 25950 | 25800 | 2183 |
| 418 | 20231023 | 122700 | 45251833350 | 25800 | 25800 | 25850 | 25750 | 2226 |
| 419 | 20231023 | 122600 | 45194425350 | 25800 | 25850 | 25850 | 25750 | 3243 |
| 420 | 20231023 | 122500 | 45110793850 | 25850 | 25950 | 26000 | 25750 | 6653 |
| 421 | 20231023 | 122400 | 44938773750 | 25950 | 25950 | 26000 | 25950 | 577 |
| 422 | 20231023 | 122300 | 44923796650 | 25950 | 26000 | 26000 | 25950 | 2000 |
| 423 | 20231023 | 122200 | 44871893800 | 26000 | 25950 | 26050 | 25950 | 1228 |
| 424 | 20231023 | 122100 | 44839979000 | 25950 | 25950 | 26050 | 25950 | 1424 |
| 425 | 20231023 | 122000 | 44802989900 | 25950 | 26100 | 26100 | 25950 | 7865 |
| 426 | 20231023 | 121900 | 44598345350 | 26100 | 26100 | 26150 | 26100 | 359 |
| 427 | 20231023 | 121800 | 44588974350 | 26100 | 26100 | 26200 | 26050 | 775 |
| 428 | 20231023 | 121700 | 44568738550 | 26100 | 26100 | 26150 | 26050 | 1545 |
| 429 | 20231023 | 121600 | 44528447100 | 26150 | 26100 | 26150 | 26100 | 184 |
| 430 | 20231023 | 121500 | 44523637150 | 26150 | 26200 | 26200 | 26100 | 349 |
| 431 | 20231023 | 121400 | 44514507250 | 26200 | 26100 | 26200 | 26100 | 430 |
| 432 | 20231023 | 121300 | 44503276850 | 26050 | 26050 | 26150 | 26050 | 657 |
| 433 | 20231023 | 121200 | 44486139400 | 26050 | 26100 | 26200 | 26050 | 897 |
| 434 | 20231023 | 121100 | 44462732900 | 26100 | 26150 | 26150 | 26100 | 867 |
| 435 | 20231023 | 121000 | 44440089800 | 26150 | 26100 | 26250 | 26050 | 1406 |
| 436 | 20231023 | 120900 | 44403367000 | 26100 | 26100 | 26150 | 26100 | 1715 |
| 437 | 20231023 | 120800 | 44358602950 | 26100 | 26150 | 26250 | 26100 | 1439 |
| 438 | 20231023 | 120700 | 44320970200 | 26100 | 26100 | 26150 | 26100 | 3497 |
| 439 | 20231023 | 120600 | 44229655500 | 26100 | 26150 | 26250 | 26100 | 4197 |
| 440 | 20231023 | 120500 | 44119935000 | 26200 | 26200 | 26250 | 26150 | 1641 |
| 441 | 20231023 | 120400 | 44076952500 | 26300 | 26200 | 26300 | 26200 | 1063 |
| 442 | 20231023 | 120300 | 44049091550 | 26200 | 26300 | 26300 | 26200 | 1969 |
| 443 | 20231023 | 120200 | 43997410250 | 26350 | 26300 | 26350 | 26250 | 1918 |
| 444 | 20231023 | 120100 | 43946995350 | 26300 | 26200 | 26300 | 26150 | 523 |
| 445 | 20231023 | 120000 | 43933288600 | 26200 | 26250 | 26250 | 26100 | 4339 |
| 446 | 20231023 | 115900 | 43819707950 | 26250 | 26300 | 26300 | 26250 | 1429 |
| 447 | 20231023 | 115800 | 43782193750 | 26300 | 26250 | 26300 | 26250 | 1909 |
| 448 | 20231023 | 115700 | 43732047000 | 26250 | 26450 | 26450 | 26150 | 17290 |
| 449 | 20231023 | 115600 | 43277945500 | 26450 | 26600 | 26650 | 26450 | 6545 |
| 450 | 20231023 | 115500 | 43104250700 | 26550 | 26500 | 26550 | 26450 | 2347 |
| 451 | 20231023 | 115400 | 43042059650 | 26500 | 26550 | 26600 | 26450 | 3738 |
| 452 | 20231023 | 115300 | 42942947900 | 26550 | 26650 | 26700 | 26500 | 1308 |
| 453 | 20231023 | 115200 | 42908190050 | 26650 | 26550 | 26650 | 26450 | 3421 |
| 454 | 20231023 | 115100 | 42817527350 | 26500 | 26650 | 26650 | 26400 | 11915 |
| 455 | 20231023 | 115000 | 42501745550 | 26650 | 26750 | 26800 | 26600 | 8839 |
| 456 | 20231023 | 114900 | 42265821550 | 26800 | 26700 | 26900 | 26700 | 6319 |
| 457 | 20231023 | 114800 | 42096503250 | 26700 | 26750 | 26900 | 26650 | 12675 |
| 458 | 20231023 | 114700 | 41757664500 | 26750 | 26950 | 27050 | 26650 | 17675 |
| 459 | 20231023 | 114600 | 41283309250 | 27000 | 26650 | 27150 | 26500 | 42597 |
| 460 | 20231023 | 114500 | 40136750050 | 26650 | 26650 | 26650 | 26400 | 4443 |
| 461 | 20231023 | 114400 | 40018644200 | 26650 | 26450 | 26800 | 26450 | 27587 |
| 462 | 20231023 | 114300 | 39282247550 | 26500 | 26450 | 26500 | 26350 | 1945 |
| 463 | 20231023 | 114200 | 39230817950 | 26500 | 26450 | 26500 | 26300 | 1822 |
| 464 | 20231023 | 114100 | 39182693850 | 26450 | 26350 | 26450 | 26250 | 1585 |
| 465 | 20231023 | 114000 | 39140910050 | 26300 | 26200 | 26400 | 26200 | 3721 |
| 466 | 20231023 | 113900 | 39043147250 | 26200 | 26250 | 26250 | 26100 | 3620 |
| 467 | 20231023 | 113800 | 38948514400 | 26300 | 26250 | 26300 | 26150 | 2992 |
| 468 | 20231023 | 113700 | 38870123650 | 26250 | 26350 | 26400 | 26200 | 3915 |
| 469 | 20231023 | 113600 | 38767217650 | 26350 | 26600 | 26600 | 26350 | 2603 |
| 470 | 20231023 | 113500 | 38698446300 | 26600 | 26500 | 26650 | 26400 | 3894 |
| 471 | 20231023 | 113400 | 38595109900 | 26500 | 26550 | 26600 | 26400 | 3328 |
| 472 | 20231023 | 113300 | 38506759100 | 26550 | 26400 | 26650 | 26400 | 9012 |
| 473 | 20231023 | 113200 | 38267441650 | 26350 | 26400 | 26450 | 26350 | 589 |
| 474 | 20231023 | 113100 | 38251892100 | 26400 | 26200 | 26400 | 26200 | 2139 |
| 475 | 20231023 | 113000 | 38195708300 | 26250 | 26250 | 26300 | 26200 | 5613 |
| 476 | 20231023 | 112900 | 38048521650 | 26300 | 26300 | 26350 | 26250 | 1642 |
| 477 | 20231023 | 112800 | 38005330100 | 26300 | 26450 | 26450 | 26250 | 1510 |
| 478 | 20231023 | 112700 | 37965601100 | 26350 | 26350 | 26500 | 26300 | 2790 |
| 479 | 20231023 | 112600 | 37891911050 | 26350 | 26400 | 26500 | 26250 | 2828 |
| 480 | 20231023 | 112500 | 37817344250 | 26400 | 26350 | 26650 | 26350 | 6865 |
| 481 | 20231023 | 112400 | 37635297400 | 26350 | 26350 | 26400 | 26300 | 1598 |
| 482 | 20231023 | 112300 | 37593196000 | 26350 | 26250 | 26550 | 26250 | 2931 |
| 483 | 20231023 | 112200 | 37515698600 | 26300 | 26300 | 26300 | 26150 | 1732 |
| 484 | 20231023 | 112100 | 37470287950 | 26300 | 26350 | 26350 | 26150 | 2263 |
| 485 | 20231023 | 112000 | 37411006550 | 26250 | 26350 | 26350 | 26200 | 1288 |
| 486 | 20231023 | 111900 | 37377168500 | 26200 | 26200 | 26300 | 26150 | 3812 |
| 487 | 20231023 | 111800 | 37277210350 | 26250 | 26350 | 26350 | 26200 | 3331 |
| 488 | 20231023 | 111700 | 37189782200 | 26400 | 26400 | 26450 | 26250 | 1578 |
| 489 | 20231023 | 111600 | 37148224650 | 26450 | 26400 | 26450 | 26250 | 4977 |
| 490 | 20231023 | 111500 | 37017142050 | 26400 | 26650 | 26650 | 26300 | 9787 |
| 491 | 20231023 | 111400 | 36757863200 | 26650 | 26500 | 26650 | 26450 | 23137 |
| 492 | 20231023 | 111300 | 36142441050 | 26450 | 26150 | 26600 | 26100 | 15546 |
| 493 | 20231023 | 111200 | 35731477900 | 26150 | 26200 | 26200 | 26150 | 964 |
| 494 | 20231023 | 111100 | 35706254700 | 26200 | 26150 | 26300 | 26150 | 2302 |
| 495 | 20231023 | 111000 | 35645936750 | 26150 | 26050 | 26150 | 25800 | 6710 |
| 496 | 20231023 | 110900 | 35471883550 | 26100 | 26150 | 26150 | 25950 | 2560 |
| 497 | 20231023 | 110800 | 35405280600 | 26150 | 26000 | 26150 | 26000 | 927 |
| 498 | 20231023 | 110700 | 35381170200 | 26000 | 26050 | 26100 | 26000 | 2228 |
| 499 | 20231023 | 110600 | 35323162950 | 26050 | 26100 | 26100 | 26050 | 989 |
| 500 | 20231023 | 110500 | 35297390550 | 26100 | 26100 | 26100 | 26050 | 1242 |
| 501 | 20231023 | 110400 | 35265026850 | 26100 | 26050 | 26100 | 26050 | 601 |
| 502 | 20231023 | 110300 | 35249365350 | 26050 | 26100 | 26100 | 26050 | 916 |
| 503 | 20231023 | 110200 | 35225466000 | 26100 | 26100 | 26200 | 26100 | 228 |
| 504 | 20231023 | 110100 | 35219509850 | 26100 | 26100 | 26100 | 26100 | 310 |
| 505 | 20231023 | 110000 | 35211418850 | 26050 | 26350 | 26350 | 26000 | 7720 |
| 506 | 20231023 | 105900 | 35009665450 | 26350 | 26200 | 26350 | 26200 | 931 |
| 507 | 20231023 | 105800 | 34985186700 | 26250 | 26150 | 26250 | 26150 | 1538 |
| 508 | 20231023 | 105700 | 34944919550 | 26100 | 26150 | 26200 | 26100 | 2196 |
| 509 | 20231023 | 105600 | 34887494150 | 26150 | 26150 | 26150 | 26100 | 1143 |
| 510 | 20231023 | 105500 | 34857637800 | 26150 | 26200 | 26200 | 26100 | 1979 |
| 511 | 20231023 | 105400 | 34805887000 | 26200 | 26200 | 26350 | 26150 | 1206 |
| 512 | 20231023 | 105300 | 34774283200 | 26350 | 26250 | 26350 | 26150 | 2821 |
| 513 | 20231023 | 105200 | 34700204200 | 26200 | 26300 | 26350 | 26200 | 1654 |
| 514 | 20231023 | 105100 | 34656738050 | 26350 | 26250 | 26500 | 26200 | 7134 |
| 515 | 20231023 | 105000 | 34468743500 | 26200 | 26350 | 26350 | 26200 | 2525 |
| 516 | 20231023 | 104900 | 34402382400 | 26350 | 25950 | 26550 | 25950 | 13366 |
| 517 | 20231023 | 104800 | 34050494050 | 25950 | 26050 | 26050 | 25950 | 3357 |
| 518 | 20231023 | 104700 | 33963188250 | 26050 | 26150 | 26150 | 26050 | 1134 |
| 519 | 20231023 | 104600 | 33933568250 | 26150 | 26100 | 26150 | 26050 | 1530 |
| 520 | 20231023 | 104500 | 33893665200 | 26100 | 26150 | 26150 | 26100 | 2942 |
| 521 | 20231023 | 104400 | 33816807400 | 26150 | 26200 | 26250 | 26150 | 1476 |
| 522 | 20231023 | 104300 | 33778159700 | 26200 | 26150 | 26200 | 26100 | 1372 |
| 523 | 20231023 | 104200 | 33742316800 | 26150 | 26250 | 26250 | 26150 | 1392 |
| 524 | 20231023 | 104100 | 33705881500 | 26200 | 26100 | 26200 | 26100 | 3027 |
| 525 | 20231023 | 104000 | 33626778850 | 26150 | 26200 | 26300 | 26150 | 2829 |
| 526 | 20231023 | 103900 | 33552605050 | 26200 | 26150 | 26300 | 26150 | 719 |
| 527 | 20231023 | 103800 | 33533769050 | 26150 | 26150 | 26200 | 26100 | 1424 |
| 528 | 20231023 | 103700 | 33496552000 | 26150 | 26250 | 26300 | 26150 | 828 |
| 529 | 20231023 | 103600 | 33474858400 | 26200 | 26300 | 26350 | 26200 | 1677 |
| 530 | 20231023 | 103500 | 33430850900 | 26200 | 26250 | 26500 | 26200 | 5949 |
| 531 | 20231023 | 103400 | 33274084650 | 26250 | 26250 | 26300 | 26150 | 2038 |
| 532 | 20231023 | 103300 | 33220585300 | 26250 | 26100 | 26300 | 26100 | 1399 |
| 533 | 20231023 | 103200 | 33183953800 | 26150 | 26100 | 26150 | 26050 | 2220 |
| 534 | 20231023 | 103100 | 33125985250 | 26100 | 26250 | 26250 | 26100 | 745 |
| 535 | 20231023 | 103000 | 33106503450 | 26300 | 26150 | 26350 | 26100 | 2557 |
| 536 | 20231023 | 102900 | 33039497150 | 26150 | 26200 | 26200 | 25950 | 5837 |
| 537 | 20231023 | 102800 | 32887412800 | 26200 | 26250 | 26300 | 26150 | 2500 |
| 538 | 20231023 | 102700 | 32821926800 | 26300 | 26250 | 26400 | 26200 | 1239 |
| 539 | 20231023 | 102600 | 32789356850 | 26250 | 26400 | 26400 | 26250 | 2028 |
| 540 | 20231023 | 102500 | 32736047550 | 26400 | 26450 | 26550 | 26300 | 6330 |
| 541 | 20231023 | 102400 | 32568518250 | 26500 | 26300 | 26550 | 26150 | 6641 |
| 542 | 20231023 | 102300 | 32393162650 | 26350 | 26200 | 26400 | 26150 | 5073 |
| 543 | 20231023 | 102200 | 32259515150 | 26200 | 26000 | 26350 | 26000 | 1958 |
| 544 | 20231023 | 102100 | 32208306050 | 25950 | 26050 | 26050 | 25950 | 3107 |
| 545 | 20231023 | 102000 | 32127594050 | 26000 | 26150 | 26200 | 26000 | 3564 |
| 546 | 20231023 | 101900 | 32034701550 | 26150 | 26200 | 26350 | 26150 | 3426 |
| 547 | 20231023 | 101800 | 31944928400 | 26200 | 26100 | 26250 | 26100 | 1854 |
| 548 | 20231023 | 101700 | 31896449550 | 26150 | 26350 | 26400 | 26100 | 6022 |
| 549 | 20231023 | 101600 | 31738009200 | 26400 | 26050 | 26450 | 26050 | 10854 |
| 550 | 20231023 | 101500 | 31452795350 | 26050 | 26000 | 26100 | 25950 | 3766 |
| 551 | 20231023 | 101400 | 31354758850 | 26000 | 25950 | 26050 | 25900 | 2906 |
| 552 | 20231023 | 101300 | 31279240250 | 26000 | 25900 | 26000 | 25850 | 3834 |
| 553 | 20231023 | 101200 | 31179883400 | 25900 | 25600 | 26000 | 25600 | 10082 |
| 554 | 20231023 | 101100 | 30919714550 | 25650 | 25850 | 26000 | 25550 | 14069 |
| 555 | 20231023 | 101000 | 30557398700 | 25800 | 26050 | 26150 | 25750 | 28379 |
| 556 | 20231023 | 100900 | 29821563500 | 26050 | 26150 | 26300 | 26050 | 9711 |
| 557 | 20231023 | 100800 | 29567995450 | 26150 | 26300 | 26400 | 26150 | 9188 |
| 558 | 20231023 | 100700 | 29326654150 | 26300 | 26150 | 26400 | 26100 | 4613 |
| 559 | 20231023 | 100600 | 29205671250 | 26150 | 26400 | 26400 | 26150 | 10012 |
| 560 | 20231023 | 100500 | 28942976650 | 26400 | 26650 | 26650 | 26400 | 4766 |
| 561 | 20231023 | 100400 | 28816580350 | 26700 | 26300 | 26700 | 26150 | 6399 |
| 562 | 20231023 | 100300 | 28647816750 | 26250 | 26350 | 26500 | 26200 | 15942 |
| 563 | 20231023 | 100200 | 28228954700 | 26400 | 26700 | 26750 | 26350 | 10868 |
| 564 | 20231023 | 100100 | 27940924900 | 26700 | 26650 | 26750 | 26500 | 7813 |
| 565 | 20231023 | 100000 | 27732767650 | 26650 | 26850 | 26850 | 26550 | 17825 |
| 566 | 20231023 | 095900 | 27256010450 | 26850 | 26550 | 26900 | 26350 | 18414 |
| 567 | 20231023 | 095800 | 26765391350 | 26550 | 26400 | 26550 | 26250 | 14741 |
| 568 | 20231023 | 095700 | 26376588900 | 26400 | 26600 | 26750 | 26250 | 18687 |
| 569 | 20231023 | 095600 | 25882601000 | 26600 | 26850 | 26850 | 26350 | 29681 |
| 570 | 20231023 | 095500 | 25094149750 | 26900 | 26750 | 27100 | 26650 | 23984 |
| 571 | 20231023 | 095400 | 24450763400 | 26750 | 27150 | 27350 | 26700 | 36086 |
| 572 | 20231023 | 095300 | 23472840400 | 27150 | 27150 | 27300 | 26750 | 50319 |
| 573 | 20231023 | 095200 | 22112565550 | 27000 | 27500 | 27550 | 27000 | 57927 |
| 574 | 20231023 | 095100 | 20534320100 | 27450 | 27750 | 27750 | 27300 | 48895 |
| 575 | 20231023 | 095000 | 19187404050 | 27750 | 27050 | 28000 | 27000 | 153429 |
| 576 | 20231023 | 094900 | 14935874600 | 27000 | 26900 | 27400 | 26900 | 64268 |
| 577 | 20231023 | 094800 | 13192324600 | 26900 | 26650 | 27200 | 26600 | 71952 |
| 578 | 20231023 | 094700 | 11251189950 | 26600 | 26400 | 26900 | 26100 | 67454 |
| 579 | 20231023 | 094600 | 9454939650 | 26450 | 25300 | 26550 | 25300 | 62574 |
| 580 | 20231023 | 094500 | 7821931650 | 25300 | 25100 | 25450 | 24950 | 8649 |
| 581 | 20231023 | 094400 | 7603966700 | 25050 | 25100 | 25150 | 25050 | 2965 |
| 582 | 20231023 | 094300 | 7529579800 | 25100 | 25100 | 25200 | 25050 | 4291 |
| 583 | 20231023 | 094200 | 7421692650 | 25100 | 24950 | 25200 | 24950 | 7258 |
| 584 | 20231023 | 094100 | 7239717750 | 24950 | 24850 | 24950 | 24850 | 1941 |
| 585 | 20231023 | 094000 | 7191395750 | 24850 | 24800 | 24950 | 24750 | 2025 |
| 586 | 20231023 | 093900 | 7141058400 | 24800 | 24800 | 24900 | 24600 | 1678 |
| 587 | 20231023 | 093800 | 7099454700 | 24850 | 24500 | 24850 | 24500 | 6132 |
| 588 | 20231023 | 093700 | 6947815900 | 24500 | 24600 | 24600 | 24500 | 309 |
| 589 | 20231023 | 093600 | 6940220650 | 24550 | 24600 | 24600 | 24500 | 1197 |
| 590 | 20231023 | 093500 | 6910865050 | 24600 | 24650 | 24650 | 24500 | 3047 |
| 591 | 20231023 | 093400 | 6836147050 | 24600 | 24600 | 24650 | 24500 | 2293 |
| 592 | 20231023 | 093300 | 6779754000 | 24600 | 24600 | 24650 | 24550 | 1542 |
| 593 | 20231023 | 093200 | 6741833400 | 24600 | 24450 | 24600 | 24400 | 782 |
| 594 | 20231023 | 093100 | 6722656000 | 24500 | 24400 | 24500 | 24350 | 2861 |
| 595 | 20231023 | 093000 | 6652838600 | 24400 | 24300 | 24450 | 24300 | 1819 |
| 596 | 20231023 | 092900 | 6608539800 | 24350 | 24300 | 24400 | 24300 | 865 |
| 597 | 20231023 | 092800 | 6587485500 | 24300 | 24250 | 24350 | 24250 | 1591 |
| 598 | 20231023 | 092700 | 6548839650 | 24300 | 24350 | 24350 | 24050 | 10319 |
| 599 | 20231023 | 092600 | 6299444600 | 24300 | 24550 | 24550 | 24300 | 6272 |
| 600 | 20231023 | 092500 | 6146294750 | 24500 | 24600 | 24600 | 24450 | 4952 |
| 601 | 20231023 | 092400 | 6024874050 | 24600 | 24650 | 24700 | 24550 | 3768 |
| 602 | 20231023 | 092300 | 5932171800 | 24700 | 24600 | 24700 | 24600 | 1221 |
| 603 | 20231023 | 092200 | 5902093550 | 24600 | 24800 | 24800 | 24500 | 5178 |
| 604 | 20231023 | 092100 | 5774642700 | 24750 | 24800 | 24950 | 24750 | 1968 |
| 605 | 20231023 | 092000 | 5725831850 | 24800 | 24800 | 24850 | 24800 | 1039 |
| 606 | 20231023 | 091900 | 5700048300 | 24800 | 24850 | 24950 | 24750 | 2284 |
| 607 | 20231023 | 091800 | 5643366250 | 24800 | 24550 | 24800 | 24500 | 7583 |
| 608 | 20231023 | 091700 | 5457024750 | 24550 | 24850 | 24850 | 24500 | 10252 |
| 609 | 20231023 | 091600 | 5204506000 | 24800 | 24950 | 24950 | 24800 | 5354 |
| 610 | 20231023 | 091500 | 5071380800 | 24950 | 25100 | 25150 | 24950 | 2079 |
| 611 | 20231023 | 091400 | 5019464550 | 24950 | 25150 | 25200 | 24950 | 6931 |
| 612 | 20231023 | 091300 | 4845590000 | 25150 | 25200 | 25200 | 25150 | 3043 |
| 613 | 20231023 | 091200 | 4768965250 | 25150 | 25200 | 25250 | 25150 | 2236 |
| 614 | 20231023 | 091100 | 4712617700 | 25200 | 25300 | 25350 | 25150 | 2843 |
| 615 | 20231023 | 091000 | 4640890200 | 25350 | 25250 | 25450 | 25150 | 4544 |
| 616 | 20231023 | 090900 | 4526036450 | 25250 | 25250 | 25300 | 25050 | 4247 |
| 617 | 20231023 | 090800 | 4419232200 | 25200 | 25050 | 25300 | 24700 | 10990 |
| 618 | 20231023 | 090700 | 4145321700 | 25050 | 25500 | 25500 | 25000 | 17051 |
| 619 | 20231023 | 090600 | 3714461150 | 25550 | 25450 | 25600 | 25350 | 6477 |
| 620 | 20231023 | 090500 | 3549833750 | 25350 | 25950 | 25950 | 25350 | 16652 |
| 621 | 20231023 | 090400 | 3123339150 | 25950 | 26200 | 26200 | 25900 | 7249 |
| 622 | 20231023 | 090300 | 2934970850 | 26200 | 25900 | 26200 | 25800 | 10374 |
| 623 | 20231023 | 090200 | 2665518900 | 25950 | 26100 | 26150 | 25800 | 19083 |
| 624 | 20231023 | 090100 | 2168570000 | 26150 | 25800 | 26150 | 25750 | 24394 |
| 625 | 20231023 | 090000 | 1534304750 | 25800 | 25700 | 25800 | 25400 | 42329 |