32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 185900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 3 | 20231027 | 185800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231027 | 185700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231027 | 185600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231027 | 185500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231027 | 185400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231027 | 185300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231027 | 185200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231027 | 185100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231027 | 185000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231027 | 184900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231027 | 184800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231027 | 184700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231027 | 184600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231027 | 184500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231027 | 184400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231027 | 184300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231027 | 184200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231027 | 184100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231027 | 184000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231027 | 183900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231027 | 183800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231027 | 183700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231027 | 183600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231027 | 183500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231027 | 183400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231027 | 183300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231027 | 183200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231027 | 183100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231027 | 183000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231027 | 182900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 33 | 20231027 | 182800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231027 | 182700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231027 | 182600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231027 | 182500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231027 | 182400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231027 | 182300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231027 | 182200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231027 | 182100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231027 | 182000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231027 | 181900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231027 | 181800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231027 | 181700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231027 | 181600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231027 | 181500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231027 | 181400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231027 | 181300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231027 | 181200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231027 | 181100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231027 | 181000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231027 | 180900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231027 | 180800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231027 | 180700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231027 | 180600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231027 | 180500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231027 | 180400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231027 | 180300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231027 | 180200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231027 | 180100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231027 | 180000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231027 | 175900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 63 | 20231027 | 175800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231027 | 175700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231027 | 175600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231027 | 175500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231027 | 175400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231027 | 175300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231027 | 175200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231027 | 175100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231027 | 175000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231027 | 174900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231027 | 174800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231027 | 174700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231027 | 174600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231027 | 174500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231027 | 174400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231027 | 174300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231027 | 174200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231027 | 174100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231027 | 174000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231027 | 173900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231027 | 173800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231027 | 173700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231027 | 173600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231027 | 173500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231027 | 173400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231027 | 173300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231027 | 173200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231027 | 173100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231027 | 173000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231027 | 172900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 93 | 20231027 | 172800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231027 | 172700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231027 | 172600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231027 | 172500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231027 | 172400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231027 | 172300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231027 | 172200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231027 | 172100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231027 | 172000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231027 | 171900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231027 | 171800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231027 | 171700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231027 | 171600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231027 | 171500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231027 | 171400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231027 | 171300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231027 | 171200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231027 | 171100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231027 | 171000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231027 | 170900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231027 | 170800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231027 | 170700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231027 | 170600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231027 | 170500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231027 | 170400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231027 | 170300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231027 | 170200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231027 | 170100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231027 | 170000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231027 | 165900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 123 | 20231027 | 165800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231027 | 165700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231027 | 165600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231027 | 165500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231027 | 165400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231027 | 165300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231027 | 165200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231027 | 165100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231027 | 165000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231027 | 164900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231027 | 164800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231027 | 164700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231027 | 164600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231027 | 164500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231027 | 164400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231027 | 164300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231027 | 164200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231027 | 164100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231027 | 164000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231027 | 163900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231027 | 163800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231027 | 163700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231027 | 163600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231027 | 163500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231027 | 163400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231027 | 163300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231027 | 163200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231027 | 163100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231027 | 163000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231027 | 162900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 153 | 20231027 | 162800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231027 | 162700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231027 | 162600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231027 | 162500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231027 | 162400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231027 | 162300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231027 | 162200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231027 | 162100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231027 | 162000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231027 | 161900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231027 | 161800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231027 | 161700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231027 | 161600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231027 | 161500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231027 | 161400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231027 | 161300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231027 | 161200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231027 | 161100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231027 | 161000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231027 | 160900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231027 | 160800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231027 | 160700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231027 | 160600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231027 | 160500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231027 | 160400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231027 | 160300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231027 | 160200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231027 | 160100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231027 | 160000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231027 | 155900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 183 | 20231027 | 155800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231027 | 155700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231027 | 155600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231027 | 155500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231027 | 155400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231027 | 155300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231027 | 155200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231027 | 155100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231027 | 155000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231027 | 154900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231027 | 154800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231027 | 154700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231027 | 154600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231027 | 154500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231027 | 154400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231027 | 154300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231027 | 154200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231027 | 154100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231027 | 154000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231027 | 153900 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231027 | 153800 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231027 | 153700 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231027 | 153600 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231027 | 153500 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231027 | 153400 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231027 | 153300 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231027 | 153200 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231027 | 153100 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231027 | 153000 | 14180425450 | 43500 | 43500 | 43500 | 43500 | 6944 |
| 212 | 20231027 | 152900 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 213 | 20231027 | 152800 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231027 | 152700 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231027 | 152600 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231027 | 152500 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231027 | 152400 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20231027 | 152300 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20231027 | 152200 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20231027 | 152100 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20231027 | 152000 | 13878361450 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20231027 | 151900 | 13878361450 | 43500 | 43450 | 43600 | 43450 | 749 |
| 223 | 20231027 | 151800 | 13845779150 | 43450 | 43500 | 43550 | 43450 | 616 |
| 224 | 20231027 | 151700 | 13818984950 | 43500 | 43500 | 43550 | 43500 | 2051 |
| 225 | 20231027 | 151600 | 13729674550 | 43550 | 43550 | 43550 | 43500 | 499 |
| 226 | 20231027 | 151500 | 13707944700 | 43600 | 43500 | 43600 | 43500 | 35 |
| 227 | 20231027 | 151400 | 13706420500 | 43500 | 43550 | 43550 | 43500 | 355 |
| 228 | 20231027 | 151300 | 13690961450 | 43550 | 43550 | 43550 | 43550 | 250 |
| 229 | 20231027 | 151200 | 13680073950 | 43600 | 43600 | 43600 | 43600 | 469 |
| 230 | 20231027 | 151100 | 13659625550 | 43600 | 43600 | 43650 | 43600 | 359 |
| 231 | 20231027 | 151000 | 13643970400 | 43700 | 43600 | 43700 | 43600 | 384 |
| 232 | 20231027 | 150900 | 13627190800 | 43600 | 43500 | 43600 | 43500 | 1973 |
| 233 | 20231027 | 150800 | 13541230250 | 43600 | 43750 | 43750 | 43550 | 729 |
| 234 | 20231027 | 150700 | 13509421400 | 43700 | 43800 | 43800 | 43700 | 698 |
| 235 | 20231027 | 150600 | 13478911050 | 43800 | 43800 | 43850 | 43750 | 153 |
| 236 | 20231027 | 150500 | 13472211650 | 43850 | 43850 | 43850 | 43800 | 156 |
| 237 | 20231027 | 150400 | 13465373850 | 43850 | 43850 | 43850 | 43800 | 798 |
| 238 | 20231027 | 150300 | 13430417500 | 43850 | 43850 | 43900 | 43800 | 308 |
| 239 | 20231027 | 150200 | 13416919400 | 43950 | 44000 | 44000 | 43800 | 872 |
| 240 | 20231027 | 150100 | 13378682350 | 44000 | 44000 | 44000 | 44000 | 83 |
| 241 | 20231027 | 150000 | 13375030350 | 44000 | 43900 | 44000 | 43900 | 472 |
| 242 | 20231027 | 145900 | 13354285250 | 43950 | 43950 | 44000 | 43900 | 506 |
| 243 | 20231027 | 145800 | 13332041900 | 43950 | 44000 | 44050 | 43950 | 379 |
| 244 | 20231027 | 145700 | 13315366300 | 44050 | 44000 | 44050 | 43950 | 495 |
| 245 | 20231027 | 145600 | 13293589300 | 44000 | 44000 | 44000 | 43950 | 372 |
| 246 | 20231027 | 145500 | 13277224750 | 44000 | 44000 | 44000 | 43950 | 362 |
| 247 | 20231027 | 145400 | 13261297800 | 44000 | 44050 | 44050 | 43950 | 596 |
| 248 | 20231027 | 145300 | 13235062000 | 44000 | 44050 | 44050 | 44000 | 543 |
| 249 | 20231027 | 145200 | 13211152200 | 44050 | 44050 | 44050 | 43950 | 652 |
| 250 | 20231027 | 145100 | 13182439300 | 44050 | 43950 | 44050 | 43900 | 1580 |
| 251 | 20231027 | 145000 | 13112917650 | 43950 | 43950 | 43950 | 43900 | 287 |
| 252 | 20231027 | 144900 | 13100304300 | 43950 | 43950 | 43950 | 43800 | 519 |
| 253 | 20231027 | 144800 | 13077509350 | 43950 | 44050 | 44050 | 43900 | 683 |
| 254 | 20231027 | 144700 | 13047493600 | 44000 | 44050 | 44050 | 44000 | 373 |
| 255 | 20231027 | 144600 | 13031070200 | 44000 | 44050 | 44050 | 43950 | 785 |
| 256 | 20231027 | 144500 | 12996547700 | 44000 | 44000 | 44050 | 44000 | 675 |
| 257 | 20231027 | 144400 | 12966835600 | 44050 | 44050 | 44050 | 44000 | 484 |
| 258 | 20231027 | 144300 | 12945519700 | 44050 | 44050 | 44050 | 44000 | 364 |
| 259 | 20231027 | 144200 | 12929490950 | 44000 | 44050 | 44050 | 44000 | 650 |
| 260 | 20231027 | 144100 | 12900863650 | 44050 | 44000 | 44050 | 44000 | 247 |
| 261 | 20231027 | 144000 | 12889991150 | 44000 | 44050 | 44050 | 43950 | 485 |
| 262 | 20231027 | 143900 | 12868640000 | 44050 | 44100 | 44150 | 43950 | 605 |
| 263 | 20231027 | 143800 | 12841986100 | 44050 | 44050 | 44100 | 44050 | 240 |
| 264 | 20231027 | 143700 | 12831410850 | 44050 | 43950 | 44050 | 43900 | 293 |
| 265 | 20231027 | 143600 | 12818525250 | 43950 | 44000 | 44000 | 43950 | 482 |
| 266 | 20231027 | 143500 | 12797324500 | 43950 | 44000 | 44000 | 43900 | 556 |
| 267 | 20231027 | 143400 | 12772883250 | 43950 | 44000 | 44050 | 43950 | 336 |
| 268 | 20231027 | 143300 | 12758100800 | 44000 | 43950 | 44000 | 43950 | 563 |
| 269 | 20231027 | 143200 | 12733336350 | 43950 | 43900 | 43950 | 43900 | 231 |
| 270 | 20231027 | 143100 | 12723190150 | 43850 | 43950 | 44000 | 43800 | 869 |
| 271 | 20231027 | 143000 | 12685042450 | 43900 | 43950 | 44000 | 43850 | 556 |
| 272 | 20231027 | 142900 | 12660609250 | 43950 | 43950 | 44000 | 43950 | 250 |
| 273 | 20231027 | 142800 | 12649610450 | 44000 | 43950 | 44000 | 43900 | 435 |
| 274 | 20231027 | 142700 | 12630490750 | 43950 | 43900 | 43950 | 43900 | 433 |
| 275 | 20231027 | 142600 | 12611467800 | 43850 | 43950 | 43950 | 43850 | 300 |
| 276 | 20231027 | 142500 | 12598298900 | 43900 | 43950 | 43950 | 43900 | 456 |
| 277 | 20231027 | 142400 | 12578259600 | 43950 | 43950 | 44000 | 43900 | 537 |
| 278 | 20231027 | 142300 | 12554649250 | 43950 | 44000 | 44000 | 43950 | 271 |
| 279 | 20231027 | 142200 | 12542732750 | 44000 | 43950 | 44000 | 43950 | 643 |
| 280 | 20231027 | 142100 | 12514452350 | 43950 | 43950 | 43950 | 43900 | 259 |
| 281 | 20231027 | 142000 | 12503073200 | 43950 | 44000 | 44000 | 43900 | 328 |
| 282 | 20231027 | 141900 | 12488651600 | 44000 | 43950 | 44050 | 43950 | 348 |
| 283 | 20231027 | 141800 | 12473334650 | 44000 | 43950 | 44000 | 43950 | 281 |
| 284 | 20231027 | 141700 | 12460975450 | 44000 | 44050 | 44100 | 43950 | 1229 |
| 285 | 20231027 | 141600 | 12406805400 | 44000 | 44050 | 44100 | 44000 | 440 |
| 286 | 20231027 | 141500 | 12387418850 | 44000 | 44000 | 44050 | 44000 | 355 |
| 287 | 20231027 | 141400 | 12371783200 | 44000 | 44000 | 44050 | 43950 | 459 |
| 288 | 20231027 | 141300 | 12351583150 | 44000 | 43950 | 44000 | 43900 | 260 |
| 289 | 20231027 | 141200 | 12340154200 | 43950 | 44000 | 44000 | 43950 | 279 |
| 290 | 20231027 | 141100 | 12327883400 | 44000 | 43950 | 44000 | 43950 | 171 |
| 291 | 20231027 | 141000 | 12320360750 | 43950 | 43950 | 44000 | 43900 | 392 |
| 292 | 20231027 | 140900 | 12303131550 | 43900 | 43900 | 43950 | 43900 | 240 |
| 293 | 20231027 | 140800 | 12292593550 | 43950 | 43950 | 43950 | 43900 | 228 |
| 294 | 20231027 | 140700 | 12282577500 | 43950 | 43900 | 43950 | 43900 | 341 |
| 295 | 20231027 | 140600 | 12267595550 | 43850 | 43850 | 43950 | 43850 | 524 |
| 296 | 20231027 | 140500 | 12244597450 | 44000 | 44100 | 44100 | 43900 | 2618 |
| 297 | 20231027 | 140400 | 12129346150 | 44100 | 44100 | 44100 | 44050 | 430 |
| 298 | 20231027 | 140300 | 12110384950 | 44100 | 44100 | 44150 | 44050 | 354 |
| 299 | 20231027 | 140200 | 12094766150 | 44100 | 44150 | 44150 | 44100 | 521 |
| 300 | 20231027 | 140100 | 12071781050 | 44150 | 44050 | 44150 | 44050 | 782 |
| 301 | 20231027 | 140000 | 12037311550 | 44000 | 44000 | 44050 | 44000 | 320 |
| 302 | 20231027 | 135900 | 12023221450 | 44000 | 44050 | 44050 | 44000 | 426 |
| 303 | 20231027 | 135800 | 12004459500 | 44050 | 44050 | 44050 | 44000 | 429 |
| 304 | 20231027 | 135700 | 11985565350 | 44050 | 44050 | 44050 | 44000 | 664 |
| 305 | 20231027 | 135600 | 11956318550 | 44000 | 43900 | 44050 | 43850 | 1698 |
| 306 | 20231027 | 135500 | 11881684550 | 43850 | 43850 | 43900 | 43850 | 1063 |
| 307 | 20231027 | 135400 | 11835054000 | 43800 | 43800 | 43850 | 43750 | 432 |
| 308 | 20231027 | 135300 | 11816125700 | 43750 | 43750 | 43800 | 43750 | 760 |
| 309 | 20231027 | 135200 | 11782843050 | 43800 | 43750 | 43800 | 43700 | 406 |
| 310 | 20231027 | 135100 | 11765063800 | 43800 | 43750 | 43800 | 43750 | 317 |
| 311 | 20231027 | 135000 | 11751179600 | 43800 | 43900 | 43900 | 43700 | 1315 |
| 312 | 20231027 | 134900 | 11693563100 | 43900 | 43700 | 43900 | 43650 | 583 |
| 313 | 20231027 | 134800 | 11668017600 | 43650 | 43750 | 43750 | 43650 | 543 |
| 314 | 20231027 | 134700 | 11644290600 | 43700 | 43800 | 43800 | 43700 | 369 |
| 315 | 20231027 | 134600 | 11628134600 | 43750 | 43750 | 43800 | 43700 | 980 |
| 316 | 20231027 | 134500 | 11585244700 | 43700 | 43700 | 43750 | 43700 | 415 |
| 317 | 20231027 | 134400 | 11567090750 | 43700 | 43650 | 43750 | 43650 | 1193 |
| 318 | 20231027 | 134300 | 11514941500 | 43700 | 43650 | 43700 | 43600 | 521 |
| 319 | 20231027 | 134200 | 11492195550 | 43700 | 43600 | 43700 | 43600 | 656 |
| 320 | 20231027 | 134100 | 11463562300 | 43650 | 43450 | 43650 | 43450 | 698 |
| 321 | 20231027 | 134000 | 11433172300 | 43450 | 43500 | 43500 | 43400 | 383 |
| 322 | 20231027 | 133900 | 11416528050 | 43550 | 43400 | 43550 | 43300 | 805 |
| 323 | 20231027 | 133800 | 11381580400 | 43350 | 43500 | 43550 | 43350 | 1100 |
| 324 | 20231027 | 133700 | 11333764800 | 43550 | 43550 | 43550 | 43500 | 626 |
| 325 | 20231027 | 133600 | 11306519750 | 43550 | 43500 | 43550 | 43500 | 537 |
| 326 | 20231027 | 133500 | 11283140150 | 43550 | 43450 | 43550 | 43400 | 2041 |
| 327 | 20231027 | 133400 | 11194364100 | 43400 | 43500 | 43500 | 43400 | 767 |
| 328 | 20231027 | 133300 | 11161039350 | 43450 | 43350 | 43500 | 43350 | 907 |
| 329 | 20231027 | 133200 | 11121663300 | 43350 | 43250 | 43350 | 43200 | 1288 |
| 330 | 20231027 | 133100 | 11065875050 | 43200 | 43100 | 43200 | 43100 | 591 |
| 331 | 20231027 | 133000 | 11040374600 | 43150 | 43000 | 43150 | 43000 | 1012 |
| 332 | 20231027 | 132900 | 10996769650 | 43050 | 42900 | 43100 | 42900 | 508 |
| 333 | 20231027 | 132800 | 10974909300 | 43000 | 42850 | 43000 | 42800 | 507 |
| 334 | 20231027 | 132700 | 10953155400 | 42800 | 42950 | 42950 | 42800 | 515 |
| 335 | 20231027 | 132600 | 10931073050 | 43000 | 42950 | 43000 | 42850 | 420 |
| 336 | 20231027 | 132500 | 10913049650 | 42950 | 42900 | 42950 | 42900 | 433 |
| 337 | 20231027 | 132400 | 10894465450 | 42900 | 43050 | 43050 | 42900 | 356 |
| 338 | 20231027 | 132300 | 10879166350 | 43050 | 43000 | 43100 | 42950 | 613 |
| 339 | 20231027 | 132200 | 10852792800 | 43000 | 43100 | 43100 | 42950 | 689 |
| 340 | 20231027 | 132100 | 10823166550 | 43100 | 42950 | 43100 | 42850 | 1506 |
| 341 | 20231027 | 132000 | 10758500200 | 42900 | 43000 | 43000 | 42900 | 1861 |
| 342 | 20231027 | 131900 | 10678544650 | 42950 | 42800 | 42950 | 42800 | 2824 |
| 343 | 20231027 | 131800 | 10557423350 | 42800 | 42700 | 42850 | 42700 | 3081 |
| 344 | 20231027 | 131700 | 10425615050 | 42750 | 42650 | 42750 | 42650 | 1299 |
| 345 | 20231027 | 131600 | 10370177750 | 42700 | 42700 | 42700 | 42600 | 1949 |
| 346 | 20231027 | 131500 | 10287007900 | 42700 | 42700 | 42750 | 42700 | 698 |
| 347 | 20231027 | 131400 | 10257192100 | 42700 | 42750 | 42800 | 42700 | 629 |
| 348 | 20231027 | 131300 | 10230297500 | 42800 | 42750 | 42800 | 42700 | 1287 |
| 349 | 20231027 | 131200 | 10175285700 | 42750 | 42900 | 42900 | 42400 | 12003 |
| 350 | 20231027 | 131100 | 9664820100 | 42900 | 42900 | 42900 | 42850 | 687 |
| 351 | 20231027 | 131000 | 9635361650 | 42850 | 42800 | 42900 | 42750 | 1438 |
| 352 | 20231027 | 130900 | 9573737950 | 42800 | 42750 | 42850 | 42750 | 1459 |
| 353 | 20231027 | 130800 | 9511286100 | 42800 | 42750 | 42800 | 42750 | 529 |
| 354 | 20231027 | 130700 | 9488657500 | 42750 | 42850 | 42900 | 42750 | 2182 |
| 355 | 20231027 | 130600 | 9395234350 | 42900 | 42700 | 42900 | 42650 | 2366 |
| 356 | 20231027 | 130500 | 9294075900 | 42650 | 43000 | 43050 | 42500 | 12653 |
| 357 | 20231027 | 130400 | 8753970750 | 43000 | 43000 | 43050 | 43000 | 532 |
| 358 | 20231027 | 130300 | 8731085400 | 43050 | 42800 | 43050 | 42800 | 2934 |
| 359 | 20231027 | 130200 | 8605102400 | 42800 | 42900 | 42900 | 42800 | 472 |
| 360 | 20231027 | 130100 | 8584872100 | 42900 | 42950 | 43000 | 42900 | 304 |
| 361 | 20231027 | 130000 | 8571816650 | 42950 | 43050 | 43050 | 42950 | 2552 |
| 362 | 20231027 | 125900 | 8462012300 | 43050 | 43150 | 43150 | 42750 | 11021 |
| 363 | 20231027 | 125800 | 7988710600 | 43150 | 43150 | 43150 | 43100 | 66 |
| 364 | 20231027 | 125700 | 7985864300 | 43150 | 43100 | 43150 | 43100 | 473 |
| 365 | 20231027 | 125600 | 7965465950 | 43150 | 43200 | 43200 | 43150 | 1720 |
| 366 | 20231027 | 125500 | 7891192150 | 43250 | 43200 | 43250 | 43200 | 254 |
| 367 | 20231027 | 125400 | 7880217300 | 43200 | 43150 | 43200 | 43150 | 839 |
| 368 | 20231027 | 125300 | 7843974750 | 43200 | 43200 | 43200 | 43150 | 105 |
| 369 | 20231027 | 125200 | 7839442200 | 43150 | 43200 | 43200 | 43150 | 84 |
| 370 | 20231027 | 125100 | 7835816500 | 43200 | 43200 | 43200 | 43150 | 230 |
| 371 | 20231027 | 125000 | 7825880550 | 43200 | 43300 | 43300 | 43200 | 403 |
| 372 | 20231027 | 124900 | 7808436250 | 43300 | 43300 | 43350 | 43300 | 460 |
| 373 | 20231027 | 124800 | 7788504900 | 43350 | 43350 | 43350 | 43300 | 1620 |
| 374 | 20231027 | 124700 | 7718281850 | 43350 | 43200 | 43350 | 43150 | 4399 |
| 375 | 20231027 | 124600 | 7528108550 | 43150 | 43150 | 43200 | 43150 | 464 |
| 376 | 20231027 | 124500 | 7508074400 | 43200 | 43200 | 43200 | 43150 | 601 |
| 377 | 20231027 | 124400 | 7482134100 | 43150 | 43200 | 43200 | 43150 | 551 |
| 378 | 20231027 | 124300 | 7458332500 | 43200 | 43200 | 43250 | 43150 | 683 |
| 379 | 20231027 | 124200 | 7428831100 | 43200 | 43250 | 43300 | 43200 | 780 |
| 380 | 20231027 | 124100 | 7395097450 | 43300 | 43350 | 43350 | 43300 | 444 |
| 381 | 20231027 | 124000 | 7375870250 | 43300 | 43350 | 43400 | 43300 | 1497 |
| 382 | 20231027 | 123900 | 7310951600 | 43400 | 43400 | 43400 | 43350 | 68 |
| 383 | 20231027 | 123800 | 7308003050 | 43400 | 43450 | 43450 | 43350 | 1313 |
| 384 | 20231027 | 123700 | 7251029350 | 43350 | 43350 | 43400 | 43350 | 1675 |
| 385 | 20231027 | 123600 | 7178355600 | 43400 | 43600 | 43600 | 43400 | 3360 |
| 386 | 20231027 | 123500 | 7032215250 | 43550 | 43600 | 43600 | 43550 | 332 |
| 387 | 20231027 | 123400 | 7017752400 | 43600 | 43500 | 43600 | 43500 | 5006 |
| 388 | 20231027 | 123300 | 6799652600 | 43550 | 43500 | 43550 | 43500 | 231 |
| 389 | 20231027 | 123200 | 6789601800 | 43500 | 43500 | 43550 | 43500 | 690 |
| 390 | 20231027 | 123100 | 6759585050 | 43500 | 43500 | 43550 | 43500 | 1290 |
| 391 | 20231027 | 123000 | 6703464200 | 43500 | 43500 | 43550 | 43500 | 158 |
| 392 | 20231027 | 122900 | 6696587900 | 43500 | 43500 | 43550 | 43500 | 884 |
| 393 | 20231027 | 122800 | 6658133250 | 43500 | 43600 | 43600 | 43500 | 1023 |
| 394 | 20231027 | 122700 | 6613595450 | 43600 | 43650 | 43650 | 43600 | 1552 |
| 395 | 20231027 | 122600 | 6545867750 | 43650 | 43700 | 43700 | 43650 | 583 |
| 396 | 20231027 | 122500 | 6520394100 | 43700 | 43850 | 43850 | 43700 | 1989 |
| 397 | 20231027 | 122400 | 6433284850 | 43900 | 43900 | 43900 | 43850 | 192 |
| 398 | 20231027 | 122300 | 6424860100 | 43850 | 43850 | 43900 | 43850 | 524 |
| 399 | 20231027 | 122200 | 6401882400 | 43850 | 43900 | 43900 | 43850 | 201 |
| 400 | 20231027 | 122100 | 6393060550 | 43850 | 43950 | 43950 | 43850 | 1130 |
| 401 | 20231027 | 122000 | 6343439950 | 44000 | 44000 | 44000 | 43950 | 243 |
| 402 | 20231027 | 121900 | 6332755750 | 44000 | 44000 | 44000 | 43950 | 296 |
| 403 | 20231027 | 121800 | 6319733750 | 43950 | 44050 | 44050 | 43950 | 3346 |
| 404 | 20231027 | 121700 | 6172427500 | 44050 | 44100 | 44100 | 44050 | 245 |
| 405 | 20231027 | 121600 | 6161627850 | 44100 | 44100 | 44100 | 44100 | 335 |
| 406 | 20231027 | 121500 | 6146854350 | 44100 | 44200 | 44200 | 44100 | 1815 |
| 407 | 20231027 | 121400 | 6066780100 | 44150 | 44200 | 44200 | 44150 | 212 |
| 408 | 20231027 | 121300 | 6057418100 | 44200 | 44150 | 44200 | 44150 | 187 |
| 409 | 20231027 | 121200 | 6049154750 | 44150 | 44150 | 44200 | 44150 | 432 |
| 410 | 20231027 | 121100 | 6030081350 | 44150 | 44150 | 44200 | 44150 | 486 |
| 411 | 20231027 | 121000 | 6008623200 | 44200 | 44250 | 44250 | 44150 | 1425 |
| 412 | 20231027 | 120900 | 5945645300 | 44250 | 44300 | 44300 | 44250 | 4903 |
| 413 | 20231027 | 120800 | 5728574200 | 44350 | 44350 | 44350 | 44350 | 2546 |
| 414 | 20231027 | 120700 | 5615659100 | 44350 | 44400 | 44400 | 44350 | 244 |
| 415 | 20231027 | 120600 | 5604830600 | 44400 | 44350 | 44400 | 44350 | 12 |
| 416 | 20231027 | 120500 | 5604298350 | 44350 | 44400 | 44400 | 44350 | 234 |
| 417 | 20231027 | 120400 | 5593912000 | 44350 | 44350 | 44400 | 44350 | 128 |
| 418 | 20231027 | 120300 | 5588234150 | 44400 | 44400 | 44400 | 44350 | 181 |
| 419 | 20231027 | 120200 | 5580200750 | 44400 | 44350 | 44400 | 44350 | 174 |
| 420 | 20231027 | 120100 | 5572476700 | 44350 | 44350 | 44350 | 44350 | 141 |
| 421 | 20231027 | 120000 | 5566223350 | 44350 | 44350 | 44400 | 44350 | 193 |
| 422 | 20231027 | 115900 | 5557660700 | 44350 | 44350 | 44400 | 44350 | 193 |
| 423 | 20231027 | 115800 | 5549092250 | 44400 | 44350 | 44400 | 44350 | 66 |
| 424 | 20231027 | 115700 | 5546163450 | 44400 | 44350 | 44400 | 44350 | 97 |
| 425 | 20231027 | 115600 | 5541860800 | 44350 | 44350 | 44400 | 44350 | 288 |
| 426 | 20231027 | 115500 | 5529078200 | 44350 | 44350 | 44400 | 44350 | 63 |
| 427 | 20231027 | 115400 | 5526283050 | 44400 | 44400 | 44400 | 44350 | 86 |
| 428 | 20231027 | 115300 | 5522465200 | 44350 | 44400 | 44400 | 44350 | 270 |
| 429 | 20231027 | 115200 | 5510484950 | 44400 | 44350 | 44400 | 44350 | 75 |
| 430 | 20231027 | 115100 | 5507156500 | 44350 | 44400 | 44400 | 44350 | 108 |
| 431 | 20231027 | 115000 | 5502366100 | 44400 | 44400 | 44400 | 44350 | 212 |
| 432 | 20231027 | 114900 | 5492955850 | 44350 | 44350 | 44400 | 44350 | 114 |
| 433 | 20231027 | 114800 | 5487897850 | 44400 | 44400 | 44400 | 44350 | 295 |
| 434 | 20231027 | 114700 | 5474801100 | 44350 | 44400 | 44400 | 44350 | 161 |
| 435 | 20231027 | 114600 | 5467654750 | 44350 | 44450 | 44450 | 44350 | 726 |
| 436 | 20231027 | 114500 | 5435421000 | 44450 | 44400 | 44450 | 44400 | 149 |
| 437 | 20231027 | 114400 | 5428800600 | 44400 | 44450 | 44450 | 44400 | 437 |
| 438 | 20231027 | 114300 | 5409377700 | 44450 | 44450 | 44500 | 44400 | 210 |
| 439 | 20231027 | 114200 | 5400042800 | 44450 | 44550 | 44550 | 44450 | 92 |
| 440 | 20231027 | 114100 | 5395951750 | 44550 | 44550 | 44550 | 44500 | 523 |
| 441 | 20231027 | 114000 | 5372668900 | 44500 | 44550 | 44600 | 44500 | 170 |
| 442 | 20231027 | 113900 | 5365095450 | 44550 | 44550 | 44600 | 44500 | 1067 |
| 443 | 20231027 | 113800 | 5317560600 | 44550 | 44500 | 44550 | 44500 | 200 |
| 444 | 20231027 | 113700 | 5308654250 | 44500 | 44500 | 44550 | 44500 | 139 |
| 445 | 20231027 | 113600 | 5302466850 | 44500 | 44550 | 44550 | 44500 | 88 |
| 446 | 20231027 | 113500 | 5298549100 | 44550 | 44600 | 44600 | 44550 | 234 |
| 447 | 20231027 | 113400 | 5288116300 | 44550 | 44550 | 44550 | 44550 | 72 |
| 448 | 20231027 | 113300 | 5284908700 | 44600 | 44550 | 44600 | 44550 | 87 |
| 449 | 20231027 | 113200 | 5281031900 | 44500 | 44600 | 44600 | 44500 | 260 |
| 450 | 20231027 | 113100 | 5269451450 | 44600 | 44450 | 44600 | 44400 | 1726 |
| 451 | 20231027 | 113000 | 5192728750 | 44450 | 44450 | 44450 | 44400 | 173 |
| 452 | 20231027 | 112900 | 5185039950 | 44400 | 44450 | 44450 | 44400 | 204 |
| 453 | 20231027 | 112800 | 5175974650 | 44450 | 44500 | 44500 | 44450 | 238 |
| 454 | 20231027 | 112700 | 5165393300 | 44500 | 44550 | 44550 | 44500 | 181 |
| 455 | 20231027 | 112600 | 5157333300 | 44550 | 44500 | 44550 | 44500 | 83 |
| 456 | 20231027 | 112500 | 5153637450 | 44500 | 44550 | 44550 | 44500 | 277 |
| 457 | 20231027 | 112400 | 5141304900 | 44550 | 44500 | 44550 | 44500 | 1162 |
| 458 | 20231027 | 112300 | 5089567100 | 44500 | 44400 | 44500 | 44400 | 772 |
| 459 | 20231027 | 112200 | 5055242400 | 44450 | 44400 | 44450 | 44400 | 187 |
| 460 | 20231027 | 112100 | 5046934900 | 44400 | 44450 | 44450 | 44400 | 378 |
| 461 | 20231027 | 112000 | 5030135300 | 44450 | 44400 | 44450 | 44400 | 63 |
| 462 | 20231027 | 111900 | 5027336500 | 44450 | 44450 | 44450 | 44450 | 57 |
| 463 | 20231027 | 111800 | 5024802850 | 44400 | 44450 | 44450 | 44400 | 295 |
| 464 | 20231027 | 111700 | 5011697200 | 44400 | 44400 | 44400 | 44400 | 357 |
| 465 | 20231027 | 111600 | 4995846400 | 44400 | 44400 | 44400 | 44350 | 295 |
| 466 | 20231027 | 111500 | 4982748900 | 44400 | 44350 | 44400 | 44350 | 199 |
| 467 | 20231027 | 111400 | 4973918150 | 44350 | 44300 | 44400 | 44300 | 651 |
| 468 | 20231027 | 111300 | 4945048850 | 44300 | 44350 | 44350 | 44250 | 2626 |
| 469 | 20231027 | 111200 | 4828709500 | 44350 | 44400 | 44400 | 44350 | 152 |
| 470 | 20231027 | 111100 | 4821961550 | 44350 | 44350 | 44350 | 44350 | 278 |
| 471 | 20231027 | 111000 | 4809632250 | 44350 | 44300 | 44350 | 44300 | 720 |
| 472 | 20231027 | 110900 | 4777701000 | 44350 | 44400 | 44400 | 44300 | 954 |
| 473 | 20231027 | 110800 | 4735392650 | 44400 | 44350 | 44400 | 44350 | 125 |
| 474 | 20231027 | 110700 | 4729848200 | 44350 | 44350 | 44350 | 44350 | 571 |
| 475 | 20231027 | 110600 | 4704524350 | 44400 | 44350 | 44400 | 44350 | 591 |
| 476 | 20231027 | 110500 | 4678308500 | 44350 | 44350 | 44350 | 44300 | 184 |
| 477 | 20231027 | 110400 | 4670154200 | 44400 | 44400 | 44450 | 44350 | 384 |
| 478 | 20231027 | 110300 | 4653116850 | 44400 | 44450 | 44450 | 44400 | 214 |
| 479 | 20231027 | 110200 | 4643605100 | 44450 | 44600 | 44600 | 44450 | 349 |
| 480 | 20231027 | 110100 | 4628051700 | 44600 | 44750 | 44750 | 44600 | 692 |
| 481 | 20231027 | 110000 | 4597136300 | 44750 | 44750 | 44750 | 44750 | 250 |
| 482 | 20231027 | 105900 | 4585948800 | 44700 | 44750 | 44750 | 44700 | 205 |
| 483 | 20231027 | 105800 | 4576776600 | 44750 | 44750 | 44750 | 44700 | 245 |
| 484 | 20231027 | 105700 | 4565813400 | 44750 | 44900 | 44900 | 44700 | 1519 |
| 485 | 20231027 | 105600 | 4497704650 | 44900 | 44950 | 44950 | 44900 | 305 |
| 486 | 20231027 | 105500 | 4483999400 | 44950 | 44900 | 44950 | 44900 | 501 |
| 487 | 20231027 | 105400 | 4461482950 | 44900 | 44900 | 44900 | 44850 | 272 |
| 488 | 20231027 | 105300 | 4449272700 | 44950 | 44950 | 44950 | 44900 | 268 |
| 489 | 20231027 | 105200 | 4437228150 | 44950 | 44950 | 44950 | 44900 | 533 |
| 490 | 20231027 | 105100 | 4413276800 | 44950 | 44950 | 44950 | 44900 | 232 |
| 491 | 20231027 | 105000 | 4402848900 | 44900 | 44850 | 44950 | 44800 | 679 |
| 492 | 20231027 | 104900 | 4372384500 | 44800 | 44850 | 44900 | 44800 | 443 |
| 493 | 20231027 | 104800 | 4352500250 | 44850 | 44900 | 44950 | 44850 | 537 |
| 494 | 20231027 | 104700 | 4328378850 | 44850 | 44800 | 44850 | 44750 | 367 |
| 495 | 20231027 | 104600 | 4311929100 | 44850 | 44750 | 44850 | 44700 | 541 |
| 496 | 20231027 | 104500 | 4287696700 | 44700 | 44700 | 44750 | 44700 | 227 |
| 497 | 20231027 | 104400 | 4277541350 | 44700 | 44750 | 44800 | 44700 | 314 |
| 498 | 20231027 | 104300 | 4263485350 | 44700 | 44800 | 44850 | 44650 | 825 |
| 499 | 20231027 | 104200 | 4226547000 | 44750 | 44700 | 44800 | 44700 | 402 |
| 500 | 20231027 | 104100 | 4208547600 | 44750 | 44650 | 44750 | 44650 | 885 |
| 501 | 20231027 | 104000 | 4168992200 | 44650 | 44500 | 44650 | 44450 | 673 |
| 502 | 20231027 | 103900 | 4139010600 | 44500 | 44500 | 44500 | 44450 | 332 |
| 503 | 20231027 | 103800 | 4124237150 | 44500 | 44350 | 44500 | 44300 | 1637 |
| 504 | 20231027 | 103700 | 4051536600 | 44300 | 44350 | 44350 | 44300 | 334 |
| 505 | 20231027 | 103600 | 4036732800 | 44350 | 44250 | 44350 | 44250 | 473 |
| 506 | 20231027 | 103500 | 4015772000 | 44250 | 44200 | 44350 | 44150 | 1626 |
| 507 | 20231027 | 103400 | 3943843100 | 44150 | 44200 | 44200 | 44150 | 358 |
| 508 | 20231027 | 103300 | 3928020500 | 44150 | 44150 | 44200 | 44150 | 502 |
| 509 | 20231027 | 103200 | 3905842500 | 44150 | 44200 | 44200 | 44150 | 846 |
| 510 | 20231027 | 103100 | 3868465850 | 44250 | 44350 | 44350 | 44200 | 3465 |
| 511 | 20231027 | 103000 | 3715040650 | 44400 | 44450 | 44450 | 44300 | 1220 |
| 512 | 20231027 | 102900 | 3660935500 | 44450 | 44500 | 44500 | 44450 | 1181 |
| 513 | 20231027 | 102800 | 3608400650 | 44550 | 44550 | 44550 | 44500 | 481 |
| 514 | 20231027 | 102700 | 3586986150 | 44500 | 44500 | 44550 | 44500 | 173 |
| 515 | 20231027 | 102600 | 3579281600 | 44550 | 44500 | 44550 | 44500 | 998 |
| 516 | 20231027 | 102500 | 3534870000 | 44500 | 44450 | 44500 | 44400 | 697 |
| 517 | 20231027 | 102400 | 3503884350 | 44400 | 44350 | 44400 | 44350 | 1149 |
| 518 | 20231027 | 102300 | 3452871800 | 44400 | 44400 | 44400 | 44300 | 1913 |
| 519 | 20231027 | 102200 | 3367972850 | 44450 | 44600 | 44600 | 44400 | 5576 |
| 520 | 20231027 | 102100 | 3119699550 | 44650 | 44700 | 44700 | 44600 | 293 |
| 521 | 20231027 | 102000 | 3106615600 | 44650 | 44650 | 44700 | 44650 | 257 |
| 522 | 20231027 | 101900 | 3095139700 | 44650 | 44800 | 44800 | 44600 | 1142 |
| 523 | 20231027 | 101800 | 3044086900 | 44800 | 44750 | 44800 | 44650 | 538 |
| 524 | 20231027 | 101700 | 3020017500 | 44750 | 44650 | 44750 | 44600 | 1857 |
| 525 | 20231027 | 101600 | 2937106000 | 44650 | 44600 | 44650 | 44600 | 259 |
| 526 | 20231027 | 101500 | 2925553050 | 44600 | 44600 | 44600 | 44600 | 465 |
| 527 | 20231027 | 101400 | 2904814050 | 44600 | 44800 | 44850 | 44600 | 5778 |
| 528 | 20231027 | 101300 | 2646349200 | 44850 | 44800 | 44850 | 44800 | 594 |
| 529 | 20231027 | 101200 | 2619722000 | 44800 | 44850 | 44850 | 44800 | 768 |
| 530 | 20231027 | 101100 | 2585311550 | 44850 | 44900 | 44900 | 44850 | 686 |
| 531 | 20231027 | 101000 | 2554521000 | 44900 | 44950 | 44950 | 44900 | 55 |
| 532 | 20231027 | 100900 | 2552050250 | 44950 | 44950 | 44950 | 44900 | 77 |
| 533 | 20231027 | 100800 | 2548589700 | 44950 | 44950 | 45000 | 44950 | 363 |
| 534 | 20231027 | 100700 | 2532263650 | 45000 | 44900 | 45000 | 44900 | 487 |
| 535 | 20231027 | 100600 | 2510379800 | 44850 | 44750 | 44900 | 44750 | 1883 |
| 536 | 20231027 | 100500 | 2425985050 | 44750 | 44800 | 44800 | 44750 | 179 |
| 537 | 20231027 | 100400 | 2417974550 | 44800 | 44750 | 44800 | 44750 | 716 |
| 538 | 20231027 | 100300 | 2385915850 | 44750 | 44800 | 44850 | 44750 | 2459 |
| 539 | 20231027 | 100200 | 2275721650 | 44850 | 44950 | 44950 | 44850 | 203 |
| 540 | 20231027 | 100100 | 2266610100 | 44950 | 45100 | 45100 | 44900 | 6564 |
| 541 | 20231027 | 100000 | 1971098750 | 45100 | 45150 | 45150 | 45100 | 1210 |
| 542 | 20231027 | 095900 | 1916522550 | 45150 | 45150 | 45150 | 45100 | 79 |
| 543 | 20231027 | 095800 | 1912956200 | 45150 | 45150 | 45150 | 45100 | 280 |
| 544 | 20231027 | 095700 | 1900314700 | 45200 | 45250 | 45250 | 45200 | 1102 |
| 545 | 20231027 | 095600 | 1850503200 | 45250 | 45250 | 45250 | 45250 | 95 |
| 546 | 20231027 | 095500 | 1846204450 | 45300 | 45250 | 45300 | 45250 | 159 |
| 547 | 20231027 | 095400 | 1839007250 | 45250 | 45250 | 45300 | 45250 | 495 |
| 548 | 20231027 | 095300 | 1816607900 | 45250 | 45250 | 45250 | 45200 | 126 |
| 549 | 20231027 | 095200 | 1810907450 | 45200 | 45250 | 45250 | 45200 | 157 |
| 550 | 20231027 | 095100 | 1803810200 | 45200 | 45250 | 45250 | 45200 | 158 |
| 551 | 20231027 | 095000 | 1796665800 | 45250 | 45200 | 45250 | 45200 | 24 |
| 552 | 20231027 | 094900 | 1795579850 | 45250 | 45250 | 45250 | 45200 | 208 |
| 553 | 20231027 | 094800 | 1786169400 | 45200 | 45300 | 45300 | 45150 | 337 |
| 554 | 20231027 | 094700 | 1770932400 | 45250 | 45300 | 45350 | 45250 | 234 |
| 555 | 20231027 | 094600 | 1760334750 | 45250 | 45300 | 45300 | 45250 | 601 |
| 556 | 20231027 | 094500 | 1733112950 | 45300 | 45150 | 45300 | 45150 | 996 |
| 557 | 20231027 | 094400 | 1688080100 | 45150 | 45150 | 45150 | 45150 | 168 |
| 558 | 20231027 | 094300 | 1680494900 | 45200 | 45150 | 45200 | 45150 | 763 |
| 559 | 20231027 | 094200 | 1646035450 | 45200 | 45150 | 45200 | 45150 | 83 |
| 560 | 20231027 | 094100 | 1642285750 | 45150 | 45150 | 45150 | 45150 | 131 |
| 561 | 20231027 | 094000 | 1636371100 | 45150 | 45200 | 45200 | 45150 | 310 |
| 562 | 20231027 | 093900 | 1622374400 | 45150 | 45150 | 45200 | 45150 | 157 |
| 563 | 20231027 | 093800 | 1615284300 | 45200 | 45200 | 45200 | 45200 | 50 |
| 564 | 20231027 | 093700 | 1613024300 | 45150 | 45350 | 45350 | 45100 | 3999 |
| 565 | 20231027 | 093600 | 1432048950 | 45350 | 45450 | 45450 | 45300 | 736 |
| 566 | 20231027 | 093500 | 1398678450 | 45450 | 45650 | 45650 | 45450 | 3844 |
| 567 | 20231027 | 093400 | 1223590950 | 45650 | 45650 | 45650 | 45650 | 22 |
| 568 | 20231027 | 093300 | 1222586650 | 45650 | 45750 | 45750 | 45650 | 724 |
| 569 | 20231027 | 093200 | 1189515550 | 45750 | 45700 | 45750 | 45700 | 119 |
| 570 | 20231027 | 093100 | 1184077200 | 45750 | 45750 | 45750 | 45750 | 2 |
| 571 | 20231027 | 093000 | 1183985700 | 45750 | 45700 | 45800 | 45650 | 921 |
| 572 | 20231027 | 092900 | 1141886950 | 45650 | 45850 | 45850 | 45650 | 6508 |
| 573 | 20231027 | 092800 | 844325650 | 45850 | 45900 | 45900 | 45850 | 198 |
| 574 | 20231027 | 092700 | 835240500 | 45950 | 45950 | 45950 | 45950 | 131 |
| 575 | 20231027 | 092600 | 829221050 | 46000 | 46000 | 46000 | 46000 | 346 |
| 576 | 20231027 | 092500 | 813305050 | 46000 | 46000 | 46050 | 46000 | 145 |
| 577 | 20231027 | 092400 | 806634850 | 46000 | 46050 | 46200 | 46000 | 2859 |
| 578 | 20231027 | 092300 | 674730800 | 46000 | 46150 | 46150 | 46000 | 675 |
| 579 | 20231027 | 092200 | 643639650 | 46150 | 46350 | 46350 | 46150 | 853 |
| 580 | 20231027 | 092100 | 604216300 | 46400 | 46250 | 46400 | 46250 | 1713 |
| 581 | 20231027 | 092000 | 524786450 | 46300 | 46300 | 46300 | 46300 | 89 |
| 582 | 20231027 | 091900 | 520665750 | 46300 | 46250 | 46300 | 46250 | 333 |
| 583 | 20231027 | 091800 | 505249550 | 46350 | 46150 | 46350 | 46150 | 1053 |
| 584 | 20231027 | 091700 | 456591900 | 46150 | 46150 | 46200 | 46150 | 345 |
| 585 | 20231027 | 091600 | 440655100 | 46200 | 46350 | 46350 | 46200 | 429 |
| 586 | 20231027 | 091500 | 420802700 | 46350 | 46350 | 46350 | 46350 | 51 |
| 587 | 20231027 | 091400 | 418438850 | 46350 | 46200 | 46400 | 46200 | 1508 |
| 588 | 20231027 | 091300 | 348668300 | 46200 | 46200 | 46200 | 46150 | 500 |
| 589 | 20231027 | 091200 | 325570650 | 46200 | 46300 | 46300 | 46200 | 1102 |
| 590 | 20231027 | 091100 | 274650250 | 46250 | 46300 | 46300 | 46250 | 101 |
| 591 | 20231027 | 091000 | 269974050 | 46350 | 46500 | 46500 | 46200 | 647 |
| 592 | 20231027 | 090900 | 239969150 | 46500 | 46500 | 46500 | 46500 | 53 |
| 593 | 20231027 | 090800 | 237504650 | 46500 | 46550 | 46550 | 46500 | 69 |
| 594 | 20231027 | 090700 | 234294000 | 46550 | 46600 | 46600 | 46500 | 21 |
| 595 | 20231027 | 090600 | 233316450 | 46600 | 46550 | 46650 | 46450 | 361 |
| 596 | 20231027 | 090500 | 216517850 | 46550 | 46500 | 46550 | 46500 | 420 |
| 597 | 20231027 | 090400 | 196986900 | 46600 | 46300 | 46650 | 46300 | 1121 |
| 598 | 20231027 | 090300 | 144864750 | 46300 | 46200 | 46300 | 46200 | 543 |
| 599 | 20231027 | 090200 | 119764550 | 46300 | 46300 | 46300 | 46250 | 244 |
| 600 | 20231027 | 090100 | 108472400 | 46400 | 46300 | 46400 | 46200 | 241 |
| 601 | 20231027 | 090000 | 97320800 | 46200 | 46700 | 46700 | 46100 | 2093 |