34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 3 | 20231027 | 192100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20231027 | 192000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20231027 | 191900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20231027 | 191800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20231027 | 191700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20231027 | 191600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20231027 | 191500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20231027 | 191400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20231027 | 191300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20231027 | 191200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20231027 | 191100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20231027 | 191000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20231027 | 190900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20231027 | 190800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20231027 | 190700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20231027 | 190600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20231027 | 190500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20231027 | 190400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20231027 | 190300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20231027 | 190200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20231027 | 190100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20231027 | 190000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20231027 | 185900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20231027 | 185800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20231027 | 185700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20231027 | 185600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20231027 | 185500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20231027 | 185400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20231027 | 185300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20231027 | 185200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 33 | 20231027 | 185100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20231027 | 185000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20231027 | 184900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20231027 | 184800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20231027 | 184700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20231027 | 184600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20231027 | 184500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20231027 | 184400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20231027 | 184300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20231027 | 184200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20231027 | 184100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20231027 | 184000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20231027 | 183900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20231027 | 183800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20231027 | 183700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20231027 | 183600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20231027 | 183500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20231027 | 183400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20231027 | 183300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20231027 | 183200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20231027 | 183100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20231027 | 183000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20231027 | 182900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20231027 | 182800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20231027 | 182700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20231027 | 182600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20231027 | 182500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20231027 | 182400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20231027 | 182300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20231027 | 182200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 63 | 20231027 | 182100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20231027 | 182000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20231027 | 181900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20231027 | 181800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20231027 | 181700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20231027 | 181600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20231027 | 181500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20231027 | 181400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20231027 | 181300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20231027 | 181200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20231027 | 181100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20231027 | 181000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20231027 | 180900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20231027 | 180800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20231027 | 180700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20231027 | 180600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20231027 | 180500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20231027 | 180400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20231027 | 180300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20231027 | 180200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20231027 | 180100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20231027 | 180000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20231027 | 175900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20231027 | 175800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20231027 | 175700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20231027 | 175600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20231027 | 175500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20231027 | 175400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20231027 | 175300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20231027 | 175200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 93 | 20231027 | 175100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20231027 | 175000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20231027 | 174900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20231027 | 174800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20231027 | 174700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20231027 | 174600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20231027 | 174500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20231027 | 174400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20231027 | 174300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20231027 | 174200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20231027 | 174100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20231027 | 174000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20231027 | 173900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20231027 | 173800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20231027 | 173700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20231027 | 173600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20231027 | 173500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20231027 | 173400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20231027 | 173300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20231027 | 173200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20231027 | 173100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20231027 | 173000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20231027 | 172900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20231027 | 172800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20231027 | 172700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20231027 | 172600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20231027 | 172500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20231027 | 172400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20231027 | 172300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20231027 | 172200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 123 | 20231027 | 172100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20231027 | 172000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20231027 | 171900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20231027 | 171800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20231027 | 171700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20231027 | 171600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20231027 | 171500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20231027 | 171400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20231027 | 171300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20231027 | 171200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20231027 | 171100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20231027 | 171000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20231027 | 170900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20231027 | 170800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20231027 | 170700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20231027 | 170600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20231027 | 170500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20231027 | 170400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20231027 | 170300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20231027 | 170200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20231027 | 170100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20231027 | 170000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20231027 | 165900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20231027 | 165800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20231027 | 165700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20231027 | 165600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20231027 | 165500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20231027 | 165400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20231027 | 165300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20231027 | 165200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 153 | 20231027 | 165100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20231027 | 165000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20231027 | 164900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20231027 | 164800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20231027 | 164700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20231027 | 164600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20231027 | 164500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20231027 | 164400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20231027 | 164300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20231027 | 164200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20231027 | 164100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20231027 | 164000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20231027 | 163900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20231027 | 163800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20231027 | 163700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20231027 | 163600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20231027 | 163500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20231027 | 163400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20231027 | 163300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20231027 | 163200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20231027 | 163100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20231027 | 163000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20231027 | 162900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20231027 | 162800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20231027 | 162700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20231027 | 162600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20231027 | 162500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20231027 | 162400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20231027 | 162300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20231027 | 162200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 183 | 20231027 | 162100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20231027 | 162000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20231027 | 161900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20231027 | 161800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20231027 | 161700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20231027 | 161600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20231027 | 161500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20231027 | 161400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20231027 | 161300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20231027 | 161200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20231027 | 161100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20231027 | 161000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20231027 | 160900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20231027 | 160800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20231027 | 160700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20231027 | 160600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20231027 | 160500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20231027 | 160400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20231027 | 160300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20231027 | 160200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20231027 | 160100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20231027 | 160000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20231027 | 155900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20231027 | 155800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20231027 | 155700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20231027 | 155600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20231027 | 155500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20231027 | 155400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20231027 | 155300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20231027 | 155200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 213 | 20231027 | 155100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20231027 | 155000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20231027 | 154900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20231027 | 154800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20231027 | 154700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20231027 | 154600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20231027 | 154500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20231027 | 154400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20231027 | 154300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20231027 | 154200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20231027 | 154100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20231027 | 154000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20231027 | 153900 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20231027 | 153800 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20231027 | 153700 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20231027 | 153600 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20231027 | 153500 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20231027 | 153400 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20231027 | 153300 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20231027 | 153200 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20231027 | 153100 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20231027 | 153000 | 90224785100 | 38650 | 38650 | 38650 | 38650 | 24511 |
| 235 | 20231027 | 152900 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20231027 | 152800 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20231027 | 152700 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20231027 | 152600 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20231027 | 152500 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20231027 | 152400 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20231027 | 152300 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20231027 | 152200 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 243 | 20231027 | 152100 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20231027 | 152000 | 89277434950 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20231027 | 151900 | 89277434950 | 38500 | 38600 | 38700 | 38450 | 11404 |
| 246 | 20231027 | 151800 | 88837351500 | 38550 | 38550 | 38600 | 38500 | 10423 |
| 247 | 20231027 | 151700 | 88435336800 | 38550 | 38150 | 38550 | 38150 | 13279 |
| 248 | 20231027 | 151600 | 87925530700 | 38100 | 38250 | 38250 | 37900 | 21379 |
| 249 | 20231027 | 151500 | 87112375450 | 38250 | 38450 | 38450 | 38250 | 11221 |
| 250 | 20231027 | 151400 | 86682228250 | 38450 | 38450 | 38500 | 38450 | 4880 |
| 251 | 20231027 | 151300 | 86494585050 | 38450 | 38450 | 38500 | 38450 | 3202 |
| 252 | 20231027 | 151200 | 86371357050 | 38450 | 38650 | 38650 | 38450 | 5422 |
| 253 | 20231027 | 151100 | 86162332950 | 38700 | 38650 | 38800 | 38600 | 5819 |
| 254 | 20231027 | 151000 | 85937217750 | 38650 | 38550 | 38650 | 38500 | 4351 |
| 255 | 20231027 | 150900 | 85769554350 | 38550 | 38550 | 38550 | 38500 | 2646 |
| 256 | 20231027 | 150800 | 85667614300 | 38550 | 38450 | 38550 | 38450 | 2451 |
| 257 | 20231027 | 150700 | 85573282550 | 38500 | 38400 | 38550 | 38400 | 4133 |
| 258 | 20231027 | 150600 | 85414336200 | 38450 | 38550 | 38600 | 38400 | 4600 |
| 259 | 20231027 | 150500 | 85237373650 | 38550 | 38450 | 38800 | 38350 | 16121 |
| 260 | 20231027 | 150400 | 84617146150 | 38450 | 38700 | 38750 | 38450 | 14307 |
| 261 | 20231027 | 150300 | 84065468600 | 38700 | 38850 | 38900 | 38700 | 5768 |
| 262 | 20231027 | 150200 | 83841841700 | 38850 | 38950 | 39000 | 38850 | 5588 |
| 263 | 20231027 | 150100 | 83624470300 | 38950 | 39150 | 39150 | 38900 | 4284 |
| 264 | 20231027 | 150000 | 83457197200 | 39150 | 39200 | 39300 | 39150 | 2286 |
| 265 | 20231027 | 145900 | 83367529550 | 39200 | 39250 | 39250 | 39200 | 1329 |
| 266 | 20231027 | 145800 | 83315431450 | 39250 | 39150 | 39300 | 39150 | 3207 |
| 267 | 20231027 | 145700 | 83189685850 | 39150 | 39100 | 39150 | 39100 | 467 |
| 268 | 20231027 | 145600 | 83171405800 | 39150 | 39100 | 39150 | 39100 | 1061 |
| 269 | 20231027 | 145500 | 83129884250 | 39150 | 39100 | 39150 | 39100 | 1484 |
| 270 | 20231027 | 145400 | 83071837550 | 39100 | 39100 | 39150 | 39050 | 1462 |
| 271 | 20231027 | 145300 | 83014682850 | 39100 | 39000 | 39100 | 38900 | 2269 |
| 272 | 20231027 | 145200 | 82926113150 | 39000 | 38950 | 39000 | 38900 | 1562 |
| 273 | 20231027 | 145100 | 82865226400 | 38950 | 38900 | 38950 | 38900 | 529 |
| 274 | 20231027 | 145000 | 82844636250 | 38950 | 38950 | 38950 | 38850 | 644 |
| 275 | 20231027 | 144900 | 82819579600 | 38900 | 38850 | 38950 | 38850 | 860 |
| 276 | 20231027 | 144800 | 82786117800 | 38850 | 38950 | 38950 | 38850 | 2355 |
| 277 | 20231027 | 144700 | 82694566250 | 38950 | 38950 | 39000 | 38950 | 439 |
| 278 | 20231027 | 144600 | 82677466250 | 38950 | 39000 | 39000 | 38850 | 3175 |
| 279 | 20231027 | 144500 | 82553841000 | 38950 | 39000 | 39050 | 38950 | 2570 |
| 280 | 20231027 | 144400 | 82453644000 | 39000 | 39000 | 39100 | 39000 | 772 |
| 281 | 20231027 | 144300 | 82423511400 | 39000 | 39050 | 39100 | 39000 | 1134 |
| 282 | 20231027 | 144200 | 82379249750 | 39050 | 39000 | 39200 | 39000 | 4479 |
| 283 | 20231027 | 144100 | 82204179850 | 39000 | 39000 | 39050 | 39000 | 378 |
| 284 | 20231027 | 144000 | 82189433950 | 39000 | 39000 | 39100 | 38950 | 424 |
| 285 | 20231027 | 143900 | 82172892950 | 39000 | 39100 | 39100 | 38950 | 1190 |
| 286 | 20231027 | 143800 | 82126390300 | 39100 | 38750 | 39150 | 38750 | 2773 |
| 287 | 20231027 | 143700 | 82018528300 | 38950 | 39000 | 39000 | 38800 | 4656 |
| 288 | 20231027 | 143600 | 81837571700 | 39000 | 39000 | 39050 | 38850 | 1065 |
| 289 | 20231027 | 143500 | 81796114500 | 39050 | 39000 | 39050 | 38850 | 2621 |
| 290 | 20231027 | 143400 | 81694037700 | 39000 | 39050 | 39100 | 39000 | 1022 |
| 291 | 20231027 | 143300 | 81654139000 | 39100 | 39000 | 39150 | 38950 | 1523 |
| 292 | 20231027 | 143200 | 81594728800 | 39050 | 39200 | 39200 | 39050 | 1766 |
| 293 | 20231027 | 143100 | 81525646050 | 39200 | 39200 | 39200 | 39100 | 1365 |
| 294 | 20231027 | 143000 | 81472164600 | 39200 | 39200 | 39200 | 39150 | 910 |
| 295 | 20231027 | 142900 | 81436515700 | 39200 | 39150 | 39250 | 39100 | 1347 |
| 296 | 20231027 | 142800 | 81383729800 | 39250 | 38950 | 39250 | 38950 | 3876 |
| 297 | 20231027 | 142700 | 81232298050 | 38950 | 39000 | 39050 | 38850 | 1376 |
| 298 | 20231027 | 142600 | 81178730900 | 39050 | 39050 | 39100 | 38950 | 1859 |
| 299 | 20231027 | 142500 | 81106200500 | 39000 | 38850 | 39100 | 38750 | 1346 |
| 300 | 20231027 | 142400 | 81053784400 | 38700 | 38850 | 38900 | 38700 | 11376 |
| 301 | 20231027 | 142300 | 80612837600 | 38800 | 39150 | 39250 | 38800 | 16780 |
| 302 | 20231027 | 142200 | 79958105300 | 39200 | 39250 | 39250 | 39150 | 4443 |
| 303 | 20231027 | 142100 | 79783881300 | 39250 | 39350 | 39350 | 39250 | 1460 |
| 304 | 20231027 | 142000 | 79726519300 | 39300 | 39350 | 39400 | 39300 | 706 |
| 305 | 20231027 | 141900 | 79698750150 | 39400 | 39400 | 39400 | 39350 | 699 |
| 306 | 20231027 | 141800 | 79671239900 | 39400 | 39450 | 39450 | 39350 | 546 |
| 307 | 20231027 | 141700 | 79649725050 | 39500 | 39500 | 39550 | 39350 | 612 |
| 308 | 20231027 | 141600 | 79625561200 | 39500 | 39250 | 39500 | 39250 | 2050 |
| 309 | 20231027 | 141500 | 79544913150 | 39250 | 39250 | 39300 | 39200 | 2301 |
| 310 | 20231027 | 141400 | 79454540200 | 39250 | 39250 | 39300 | 39200 | 1458 |
| 311 | 20231027 | 141300 | 79397316650 | 39250 | 39300 | 39300 | 39250 | 1737 |
| 312 | 20231027 | 141200 | 79329104400 | 39250 | 39300 | 39300 | 39200 | 3975 |
| 313 | 20231027 | 141100 | 79173034250 | 39300 | 39350 | 39350 | 39300 | 807 |
| 314 | 20231027 | 141000 | 79141289250 | 39350 | 39350 | 39350 | 39300 | 2011 |
| 315 | 20231027 | 140900 | 79062207600 | 39300 | 39250 | 39350 | 39250 | 2217 |
| 316 | 20231027 | 140800 | 78975107450 | 39250 | 39350 | 39350 | 39250 | 2364 |
| 317 | 20231027 | 140700 | 78882157750 | 39350 | 39500 | 39550 | 39350 | 5605 |
| 318 | 20231027 | 140600 | 78661036250 | 39550 | 39500 | 39550 | 39500 | 615 |
| 319 | 20231027 | 140500 | 78636734550 | 39550 | 39650 | 39650 | 39500 | 3509 |
| 320 | 20231027 | 140400 | 78497827600 | 39650 | 39550 | 39650 | 39550 | 1218 |
| 321 | 20231027 | 140300 | 78449626900 | 39600 | 39550 | 39600 | 39500 | 607 |
| 322 | 20231027 | 140200 | 78425616050 | 39550 | 39550 | 39600 | 39500 | 1350 |
| 323 | 20231027 | 140100 | 78372239750 | 39550 | 39650 | 39650 | 39550 | 415 |
| 324 | 20231027 | 140000 | 78355815000 | 39500 | 39450 | 39700 | 39450 | 2408 |
| 325 | 20231027 | 135900 | 78260367650 | 39450 | 39650 | 39700 | 39450 | 2744 |
| 326 | 20231027 | 135800 | 78151762200 | 39650 | 39550 | 39650 | 39550 | 1319 |
| 327 | 20231027 | 135700 | 78099516050 | 39550 | 39500 | 39600 | 39500 | 1225 |
| 328 | 20231027 | 135600 | 78051058200 | 39550 | 39550 | 39550 | 39500 | 429 |
| 329 | 20231027 | 135500 | 78034101650 | 39500 | 39500 | 39600 | 39500 | 703 |
| 330 | 20231027 | 135400 | 78006303900 | 39500 | 39500 | 39500 | 39450 | 1161 |
| 331 | 20231027 | 135300 | 77960454400 | 39450 | 39500 | 39500 | 39450 | 1880 |
| 332 | 20231027 | 135200 | 77886227100 | 39500 | 39650 | 39750 | 39500 | 5662 |
| 333 | 20231027 | 135100 | 77662133500 | 39700 | 39700 | 39750 | 39600 | 1039 |
| 334 | 20231027 | 135000 | 77620936700 | 39700 | 39800 | 39800 | 39700 | 556 |
| 335 | 20231027 | 134900 | 77598823850 | 39800 | 39650 | 39800 | 39650 | 1924 |
| 336 | 20231027 | 134800 | 77522373600 | 39700 | 39650 | 39700 | 39600 | 399 |
| 337 | 20231027 | 134700 | 77506561150 | 39600 | 39650 | 39650 | 39550 | 1519 |
| 338 | 20231027 | 134600 | 77446392300 | 39650 | 39700 | 39700 | 39550 | 2267 |
| 339 | 20231027 | 134500 | 77356503550 | 39750 | 39900 | 39950 | 39700 | 4232 |
| 340 | 20231027 | 134400 | 77188033650 | 39900 | 39850 | 39900 | 39850 | 640 |
| 341 | 20231027 | 134300 | 77162522200 | 39850 | 39900 | 39950 | 39850 | 1273 |
| 342 | 20231027 | 134200 | 77111729750 | 39950 | 39700 | 40000 | 39700 | 1809 |
| 343 | 20231027 | 134100 | 77039630700 | 39750 | 40000 | 40000 | 39750 | 5031 |
| 344 | 20231027 | 134000 | 76838755000 | 40000 | 40200 | 40200 | 39900 | 5935 |
| 345 | 20231027 | 133900 | 76600958150 | 40200 | 40200 | 40250 | 40100 | 2678 |
| 346 | 20231027 | 133800 | 76493340200 | 40200 | 40200 | 40250 | 40100 | 6904 |
| 347 | 20231027 | 133700 | 76216001250 | 40150 | 39900 | 40200 | 39900 | 38108 |
| 348 | 20231027 | 133600 | 74691050050 | 39900 | 39850 | 39900 | 39800 | 1582 |
| 349 | 20231027 | 133500 | 74628007100 | 39850 | 39900 | 39900 | 39800 | 1207 |
| 350 | 20231027 | 133400 | 74579914950 | 39850 | 39900 | 39900 | 39850 | 1538 |
| 351 | 20231027 | 133300 | 74518624000 | 39900 | 39850 | 39900 | 39850 | 2404 |
| 352 | 20231027 | 133200 | 74422789150 | 39900 | 39850 | 39900 | 39800 | 2525 |
| 353 | 20231027 | 133100 | 74322163850 | 39800 | 39800 | 39850 | 39650 | 1028 |
| 354 | 20231027 | 133000 | 74281263600 | 39800 | 39600 | 39800 | 39550 | 2147 |
| 355 | 20231027 | 132900 | 74196148250 | 39650 | 39550 | 39650 | 39550 | 1267 |
| 356 | 20231027 | 132800 | 74146015100 | 39550 | 39550 | 39550 | 39500 | 525 |
| 357 | 20231027 | 132700 | 74125254300 | 39550 | 39800 | 39850 | 39500 | 4062 |
| 358 | 20231027 | 132600 | 73963814600 | 39700 | 39600 | 39800 | 39600 | 3868 |
| 359 | 20231027 | 132500 | 73810205150 | 39600 | 39550 | 39600 | 39550 | 1535 |
| 360 | 20231027 | 132400 | 73749458600 | 39550 | 39550 | 39600 | 39500 | 1536 |
| 361 | 20231027 | 132300 | 73688707950 | 39550 | 39550 | 39600 | 39450 | 2513 |
| 362 | 20231027 | 132200 | 73589402250 | 39600 | 39200 | 39650 | 39200 | 2969 |
| 363 | 20231027 | 132100 | 73472382400 | 39200 | 39200 | 39250 | 39050 | 2467 |
| 364 | 20231027 | 132000 | 73375884800 | 39200 | 39150 | 39200 | 39050 | 2192 |
| 365 | 20231027 | 131900 | 73290150250 | 39200 | 39150 | 39200 | 38850 | 2183 |
| 366 | 20231027 | 131800 | 73204978100 | 39150 | 38750 | 39300 | 38650 | 11001 |
| 367 | 20231027 | 131700 | 72777418550 | 38600 | 39500 | 39500 | 38600 | 37941 |
| 368 | 20231027 | 131600 | 71290836450 | 39500 | 39450 | 39500 | 39450 | 991 |
| 369 | 20231027 | 131500 | 71251696100 | 39450 | 39500 | 39750 | 39450 | 3630 |
| 370 | 20231027 | 131400 | 71108207550 | 39500 | 39600 | 39600 | 39500 | 2101 |
| 371 | 20231027 | 131300 | 71025146650 | 39600 | 39800 | 39800 | 39600 | 3498 |
| 372 | 20231027 | 131200 | 70886284200 | 39850 | 39950 | 39950 | 39800 | 3216 |
| 373 | 20231027 | 131100 | 70758047950 | 39950 | 39950 | 40000 | 39900 | 4622 |
| 374 | 20231027 | 131000 | 70573421650 | 39950 | 39850 | 39950 | 39850 | 2401 |
| 375 | 20231027 | 130900 | 70477595100 | 39850 | 39850 | 39900 | 39850 | 1117 |
| 376 | 20231027 | 130800 | 70433065500 | 39850 | 39800 | 39900 | 39800 | 2359 |
| 377 | 20231027 | 130700 | 70339012400 | 39800 | 39800 | 39850 | 39750 | 814 |
| 378 | 20231027 | 130600 | 70306606400 | 39800 | 39800 | 39850 | 39750 | 1238 |
| 379 | 20231027 | 130500 | 70257357750 | 39850 | 39750 | 39850 | 39750 | 665 |
| 380 | 20231027 | 130400 | 70230898900 | 39700 | 39750 | 39750 | 39700 | 423 |
| 381 | 20231027 | 130300 | 70214086550 | 39850 | 39800 | 39850 | 39700 | 754 |
| 382 | 20231027 | 130200 | 70184072000 | 39800 | 39550 | 39850 | 39550 | 3250 |
| 383 | 20231027 | 130100 | 70055207100 | 39500 | 39500 | 39550 | 39450 | 1116 |
| 384 | 20231027 | 130000 | 70011135350 | 39450 | 39450 | 39500 | 39450 | 360 |
| 385 | 20231027 | 125900 | 69996920950 | 39500 | 39500 | 39500 | 39400 | 2430 |
| 386 | 20231027 | 125800 | 69901091650 | 39500 | 39450 | 39500 | 39450 | 595 |
| 387 | 20231027 | 125700 | 69877618400 | 39450 | 39400 | 39450 | 39400 | 1011 |
| 388 | 20231027 | 125600 | 69837767150 | 39400 | 39600 | 39600 | 39400 | 3975 |
| 389 | 20231027 | 125500 | 69680888400 | 39600 | 39500 | 39700 | 39500 | 1507 |
| 390 | 20231027 | 125400 | 69621214700 | 39600 | 39450 | 39600 | 39400 | 1275 |
| 391 | 20231027 | 125300 | 69570857450 | 39450 | 39350 | 39450 | 39350 | 2143 |
| 392 | 20231027 | 125200 | 69486379350 | 39400 | 39400 | 39450 | 39350 | 3111 |
| 393 | 20231027 | 125100 | 69363807100 | 39400 | 39550 | 39550 | 39400 | 3420 |
| 394 | 20231027 | 125000 | 69228846850 | 39550 | 39550 | 39600 | 39500 | 2285 |
| 395 | 20231027 | 124900 | 69138470550 | 39600 | 39600 | 39650 | 39550 | 960 |
| 396 | 20231027 | 124800 | 69100461100 | 39650 | 39650 | 39700 | 39550 | 835 |
| 397 | 20231027 | 124700 | 69067353900 | 39650 | 39750 | 39750 | 39450 | 3993 |
| 398 | 20231027 | 124600 | 68909073350 | 39700 | 39600 | 39700 | 39500 | 16267 |
| 399 | 20231027 | 124500 | 68265947050 | 39600 | 39650 | 39700 | 39550 | 5021 |
| 400 | 20231027 | 124400 | 68066984700 | 39750 | 39750 | 39750 | 39650 | 5759 |
| 401 | 20231027 | 124300 | 67838358150 | 39750 | 39800 | 39800 | 39700 | 3169 |
| 402 | 20231027 | 124200 | 67712355100 | 39850 | 39800 | 39850 | 39800 | 1406 |
| 403 | 20231027 | 124100 | 67656383500 | 39850 | 39850 | 39850 | 39800 | 1446 |
| 404 | 20231027 | 124000 | 67598797900 | 39850 | 39950 | 39950 | 39850 | 1723 |
| 405 | 20231027 | 123900 | 67530097950 | 39950 | 39950 | 39950 | 39900 | 228 |
| 406 | 20231027 | 123800 | 67520996200 | 39900 | 39900 | 39950 | 39850 | 1221 |
| 407 | 20231027 | 123700 | 67472283550 | 39900 | 39900 | 39950 | 39900 | 717 |
| 408 | 20231027 | 123600 | 67443671100 | 39900 | 39900 | 39950 | 39850 | 2266 |
| 409 | 20231027 | 123500 | 67353276050 | 39950 | 40000 | 40000 | 39950 | 1236 |
| 410 | 20231027 | 123400 | 67303896050 | 40000 | 39950 | 40000 | 39900 | 2142 |
| 411 | 20231027 | 123300 | 67218301150 | 39950 | 40000 | 40000 | 39900 | 1511 |
| 412 | 20231027 | 123200 | 67157892000 | 40000 | 40100 | 40100 | 39950 | 1854 |
| 413 | 20231027 | 123100 | 67083702450 | 40050 | 40050 | 40100 | 40050 | 513 |
| 414 | 20231027 | 123000 | 67063147850 | 40100 | 40000 | 40100 | 40000 | 1951 |
| 415 | 20231027 | 122900 | 66984962150 | 39950 | 40100 | 40150 | 39900 | 4350 |
| 416 | 20231027 | 122800 | 66810879150 | 40150 | 40150 | 40150 | 40100 | 860 |
| 417 | 20231027 | 122700 | 66776360750 | 40150 | 40150 | 40150 | 40100 | 646 |
| 418 | 20231027 | 122600 | 66750434950 | 40100 | 40100 | 40150 | 40100 | 1504 |
| 419 | 20231027 | 122500 | 66690113700 | 40100 | 40050 | 40100 | 40000 | 722 |
| 420 | 20231027 | 122400 | 66661188800 | 40050 | 40150 | 40150 | 40050 | 492 |
| 421 | 20231027 | 122300 | 66641459200 | 40150 | 40150 | 40200 | 40100 | 928 |
| 422 | 20231027 | 122200 | 66604230950 | 40150 | 40200 | 40250 | 40100 | 321 |
| 423 | 20231027 | 122100 | 66591334300 | 40250 | 40000 | 40250 | 39950 | 4074 |
| 424 | 20231027 | 122000 | 66428098000 | 39950 | 40050 | 40050 | 39900 | 4091 |
| 425 | 20231027 | 121900 | 66264584850 | 40050 | 40000 | 40050 | 39950 | 1371 |
| 426 | 20231027 | 121800 | 66209736250 | 40000 | 40100 | 40100 | 39900 | 2532 |
| 427 | 20231027 | 121700 | 66108528200 | 40050 | 40150 | 40150 | 40050 | 715 |
| 428 | 20231027 | 121600 | 66079865000 | 40150 | 40200 | 40200 | 40000 | 3958 |
| 429 | 20231027 | 121500 | 65921005400 | 40200 | 40150 | 40250 | 40100 | 4030 |
| 430 | 20231027 | 121400 | 65759096150 | 40150 | 39850 | 40150 | 39850 | 3447 |
| 431 | 20231027 | 121300 | 65621077950 | 39850 | 39850 | 39950 | 39700 | 6228 |
| 432 | 20231027 | 121200 | 65373276900 | 39800 | 39950 | 40000 | 39800 | 4355 |
| 433 | 20231027 | 121100 | 65199637850 | 39950 | 40100 | 40150 | 39950 | 10213 |
| 434 | 20231027 | 121000 | 64790893600 | 40100 | 40150 | 40200 | 40100 | 914 |
| 435 | 20231027 | 120900 | 64754203850 | 40150 | 40150 | 40200 | 40150 | 1482 |
| 436 | 20231027 | 120800 | 64694699550 | 40200 | 40200 | 40300 | 40150 | 1839 |
| 437 | 20231027 | 120700 | 64620775650 | 40150 | 40300 | 40300 | 40150 | 1203 |
| 438 | 20231027 | 120600 | 64572408600 | 40300 | 40150 | 40300 | 40100 | 4263 |
| 439 | 20231027 | 120500 | 64401079500 | 40150 | 40150 | 40200 | 40100 | 1795 |
| 440 | 20231027 | 120400 | 64329032550 | 40100 | 40250 | 40300 | 40100 | 9094 |
| 441 | 20231027 | 120300 | 63963510850 | 40250 | 40400 | 40400 | 40250 | 1082 |
| 442 | 20231027 | 120200 | 63919892100 | 40400 | 40400 | 40450 | 40300 | 1026 |
| 443 | 20231027 | 120100 | 63878489300 | 40450 | 40450 | 40500 | 40350 | 967 |
| 444 | 20231027 | 120000 | 63839415300 | 40350 | 40450 | 40500 | 40300 | 2356 |
| 445 | 20231027 | 115900 | 63744352900 | 40350 | 40400 | 40500 | 40300 | 1774 |
| 446 | 20231027 | 115800 | 63672725800 | 40400 | 40450 | 40500 | 40400 | 636 |
| 447 | 20231027 | 115700 | 63646997850 | 40450 | 40450 | 40550 | 40450 | 687 |
| 448 | 20231027 | 115600 | 63619182450 | 40450 | 40500 | 40550 | 40400 | 517 |
| 449 | 20231027 | 115500 | 63598276950 | 40500 | 40500 | 40600 | 40450 | 949 |
| 450 | 20231027 | 115400 | 63559818150 | 40550 | 40500 | 40550 | 40350 | 551 |
| 451 | 20231027 | 115300 | 63537508750 | 40500 | 40400 | 40550 | 40350 | 560 |
| 452 | 20231027 | 115200 | 63514861250 | 40400 | 40550 | 40550 | 40400 | 1762 |
| 453 | 20231027 | 115100 | 63443581100 | 40550 | 40550 | 40600 | 40500 | 718 |
| 454 | 20231027 | 115000 | 63414464150 | 40550 | 40500 | 40550 | 40450 | 1929 |
| 455 | 20231027 | 114900 | 63336342250 | 40500 | 40300 | 40500 | 40300 | 7111 |
| 456 | 20231027 | 114800 | 63049326500 | 40300 | 40350 | 40400 | 40250 | 6814 |
| 457 | 20231027 | 114700 | 62774736000 | 40350 | 40300 | 40350 | 40300 | 1349 |
| 458 | 20231027 | 114600 | 62720369600 | 40350 | 40400 | 40400 | 40300 | 2958 |
| 459 | 20231027 | 114500 | 62601043800 | 40400 | 40500 | 40500 | 40400 | 2913 |
| 460 | 20231027 | 114400 | 62483245750 | 40500 | 40550 | 40600 | 40500 | 813 |
| 461 | 20231027 | 114300 | 62450300900 | 40550 | 40450 | 40550 | 40400 | 3066 |
| 462 | 20231027 | 114200 | 62326311600 | 40450 | 40600 | 40600 | 40450 | 3951 |
| 463 | 20231027 | 114100 | 62166284250 | 40600 | 40650 | 40650 | 40550 | 1470 |
| 464 | 20231027 | 114000 | 62106596650 | 40650 | 40650 | 40700 | 40600 | 1398 |
| 465 | 20231027 | 113900 | 62049767450 | 40600 | 40650 | 40700 | 40600 | 800 |
| 466 | 20231027 | 113800 | 62017236650 | 40700 | 40600 | 40700 | 40550 | 3714 |
| 467 | 20231027 | 113700 | 61866354350 | 40650 | 40650 | 40700 | 40600 | 1386 |
| 468 | 20231027 | 113600 | 61810009400 | 40700 | 40650 | 40700 | 40600 | 2013 |
| 469 | 20231027 | 113500 | 61728157200 | 40650 | 40550 | 40650 | 40550 | 1855 |
| 470 | 20231027 | 113400 | 61652840600 | 40550 | 40500 | 40600 | 40450 | 575 |
| 471 | 20231027 | 113300 | 61629553150 | 40450 | 40600 | 40600 | 40450 | 942 |
| 472 | 20231027 | 113200 | 61591375750 | 40600 | 40350 | 40700 | 40300 | 11594 |
| 473 | 20231027 | 113100 | 61121527950 | 40350 | 40400 | 40400 | 40350 | 2431 |
| 474 | 20231027 | 113000 | 61023433950 | 40400 | 40450 | 40450 | 40350 | 1660 |
| 475 | 20231027 | 112900 | 60956379550 | 40450 | 40400 | 40450 | 40400 | 937 |
| 476 | 20231027 | 112800 | 60918517900 | 40400 | 40450 | 40500 | 40400 | 2143 |
| 477 | 20231027 | 112700 | 60831822250 | 40450 | 40250 | 40450 | 40250 | 3808 |
| 478 | 20231027 | 112600 | 60678342650 | 40300 | 40350 | 40400 | 40250 | 1664 |
| 479 | 20231027 | 112500 | 60611268700 | 40350 | 40300 | 40450 | 40300 | 1964 |
| 480 | 20231027 | 112400 | 60532020950 | 40300 | 40550 | 40550 | 40200 | 18819 |
| 481 | 20231027 | 112300 | 59772761350 | 40500 | 40600 | 40650 | 40500 | 3219 |
| 482 | 20231027 | 112200 | 59642240550 | 40650 | 40600 | 40650 | 40600 | 1566 |
| 483 | 20231027 | 112100 | 59578642550 | 40600 | 40550 | 40650 | 40550 | 1375 |
| 484 | 20231027 | 112000 | 59522813600 | 40600 | 40600 | 40600 | 40550 | 2001 |
| 485 | 20231027 | 111900 | 59441619750 | 40600 | 40650 | 40650 | 40600 | 1708 |
| 486 | 20231027 | 111800 | 59372252750 | 40650 | 40600 | 40650 | 40500 | 2756 |
| 487 | 20231027 | 111700 | 59260466350 | 40600 | 40650 | 40700 | 40550 | 3033 |
| 488 | 20231027 | 111600 | 59137200700 | 40650 | 40650 | 40750 | 40400 | 10709 |
| 489 | 20231027 | 111500 | 58702412900 | 40600 | 40750 | 40750 | 40600 | 1823 |
| 490 | 20231027 | 111400 | 58628274950 | 40700 | 40950 | 40950 | 40650 | 8642 |
| 491 | 20231027 | 111300 | 58275482900 | 40950 | 40850 | 40950 | 40800 | 7627 |
| 492 | 20231027 | 111200 | 57963733750 | 40850 | 40750 | 40850 | 40700 | 6713 |
| 493 | 20231027 | 111100 | 57689938400 | 40750 | 40750 | 40850 | 40700 | 5508 |
| 494 | 20231027 | 111000 | 57465270450 | 40750 | 40500 | 40750 | 40450 | 8099 |
| 495 | 20231027 | 110900 | 57136444700 | 40500 | 40550 | 40600 | 40500 | 1887 |
| 496 | 20231027 | 110800 | 57059924950 | 40550 | 40500 | 40600 | 40500 | 1786 |
| 497 | 20231027 | 110700 | 56987537250 | 40550 | 40450 | 40550 | 40400 | 1899 |
| 498 | 20231027 | 110600 | 56910670950 | 40450 | 40500 | 40550 | 40400 | 2519 |
| 499 | 20231027 | 110500 | 56808787300 | 40400 | 40500 | 40700 | 40400 | 8846 |
| 500 | 20231027 | 110400 | 56450062350 | 40500 | 40450 | 40550 | 40400 | 4828 |
| 501 | 20231027 | 110300 | 56254619700 | 40450 | 40250 | 40450 | 40200 | 4988 |
| 502 | 20231027 | 110200 | 56053730650 | 40300 | 40250 | 40300 | 40150 | 8446 |
| 503 | 20231027 | 110100 | 55714088400 | 40300 | 40350 | 40500 | 40250 | 7096 |
| 504 | 20231027 | 110000 | 55427975100 | 40300 | 40550 | 40550 | 40200 | 12757 |
| 505 | 20231027 | 105900 | 54913049500 | 40600 | 41000 | 41000 | 40450 | 15822 |
| 506 | 20231027 | 105800 | 54269477500 | 41000 | 40850 | 41050 | 40800 | 15142 |
| 507 | 20231027 | 105700 | 53649054650 | 40850 | 40650 | 40850 | 40650 | 7533 |
| 508 | 20231027 | 105600 | 53341841300 | 40700 | 40850 | 40850 | 40600 | 13150 |
| 509 | 20231027 | 105500 | 52806338350 | 40800 | 41100 | 41150 | 40800 | 14327 |
| 510 | 20231027 | 105400 | 52220263100 | 41100 | 41100 | 41200 | 41050 | 13409 |
| 511 | 20231027 | 105300 | 51668915550 | 41100 | 40850 | 41100 | 40850 | 16386 |
| 512 | 20231027 | 105200 | 50997800800 | 40850 | 41000 | 41050 | 40800 | 15054 |
| 513 | 20231027 | 105100 | 50381572250 | 41000 | 40900 | 41200 | 40850 | 46780 |
| 514 | 20231027 | 105000 | 48462835300 | 40900 | 40750 | 40900 | 40450 | 15363 |
| 515 | 20231027 | 104900 | 47838214700 | 40700 | 40900 | 40950 | 40200 | 37524 |
| 516 | 20231027 | 104800 | 46310571700 | 40900 | 40200 | 40950 | 40200 | 95326 |
| 517 | 20231027 | 104700 | 42450388850 | 40200 | 40000 | 40200 | 39950 | 54461 |
| 518 | 20231027 | 104600 | 40268586200 | 40000 | 39800 | 40000 | 39750 | 34355 |
| 519 | 20231027 | 104500 | 38896606500 | 39800 | 39850 | 39850 | 39750 | 7789 |
| 520 | 20231027 | 104400 | 38586502800 | 39800 | 39750 | 39850 | 39700 | 4892 |
| 521 | 20231027 | 104300 | 38391812500 | 39700 | 39800 | 39850 | 39700 | 5200 |
| 522 | 20231027 | 104200 | 38184945900 | 39800 | 39800 | 39900 | 39750 | 21084 |
| 523 | 20231027 | 104100 | 37345153900 | 39800 | 39550 | 39800 | 39500 | 20870 |
| 524 | 20231027 | 104000 | 36516692050 | 39550 | 39600 | 39600 | 39500 | 4348 |
| 525 | 20231027 | 103900 | 36344647250 | 39600 | 39550 | 39650 | 39550 | 6723 |
| 526 | 20231027 | 103800 | 36078362050 | 39600 | 39400 | 39600 | 39400 | 8520 |
| 527 | 20231027 | 103700 | 35741808950 | 39400 | 39500 | 39500 | 39350 | 4287 |
| 528 | 20231027 | 103600 | 35572698750 | 39450 | 39500 | 39500 | 39400 | 4026 |
| 529 | 20231027 | 103500 | 35413789650 | 39500 | 39600 | 39700 | 39500 | 8647 |
| 530 | 20231027 | 103400 | 35071221550 | 39600 | 39700 | 39700 | 39500 | 4378 |
| 531 | 20231027 | 103300 | 34897641200 | 39650 | 39450 | 39750 | 39400 | 27434 |
| 532 | 20231027 | 103200 | 33812195750 | 39450 | 39250 | 39450 | 39250 | 5787 |
| 533 | 20231027 | 103100 | 33584488500 | 39250 | 39250 | 39350 | 39200 | 4645 |
| 534 | 20231027 | 103000 | 33401989100 | 39300 | 39300 | 39400 | 39100 | 2758 |
| 535 | 20231027 | 102900 | 33293734400 | 39400 | 39150 | 39450 | 39050 | 14167 |
| 536 | 20231027 | 102800 | 32736704300 | 39050 | 39150 | 39250 | 39050 | 2480 |
| 537 | 20231027 | 102700 | 32639584050 | 39200 | 39000 | 39250 | 39000 | 7031 |
| 538 | 20231027 | 102600 | 32364388650 | 39000 | 39050 | 39050 | 39000 | 1884 |
| 539 | 20231027 | 102500 | 32290863800 | 39000 | 38850 | 39100 | 38800 | 2260 |
| 540 | 20231027 | 102400 | 32202968750 | 38850 | 38900 | 38900 | 38800 | 2379 |
| 541 | 20231027 | 102300 | 32110536100 | 38800 | 39150 | 39150 | 38800 | 3101 |
| 542 | 20231027 | 102200 | 31989550300 | 39150 | 39100 | 39250 | 39000 | 8009 |
| 543 | 20231027 | 102100 | 31675889300 | 39100 | 39000 | 39100 | 39000 | 5025 |
| 544 | 20231027 | 102000 | 31479756950 | 39000 | 38900 | 39000 | 38850 | 7525 |
| 545 | 20231027 | 101900 | 31186751900 | 38900 | 38900 | 38950 | 38850 | 3431 |
| 546 | 20231027 | 101800 | 31053315500 | 38850 | 38850 | 39050 | 38800 | 19193 |
| 547 | 20231027 | 101700 | 30305512200 | 38850 | 38600 | 38850 | 38550 | 7476 |
| 548 | 20231027 | 101600 | 30015956350 | 38600 | 38450 | 38600 | 38450 | 3501 |
| 549 | 20231027 | 101500 | 29881165600 | 38500 | 38250 | 38500 | 38250 | 7610 |
| 550 | 20231027 | 101400 | 29589328550 | 38200 | 38200 | 38250 | 38150 | 1556 |
| 551 | 20231027 | 101300 | 29529875400 | 38200 | 38300 | 38300 | 38150 | 2791 |
| 552 | 20231027 | 101200 | 29423225550 | 38300 | 38250 | 38350 | 38200 | 3462 |
| 553 | 20231027 | 101100 | 29290673250 | 38250 | 38200 | 38300 | 38100 | 3519 |
| 554 | 20231027 | 101000 | 29156138600 | 38200 | 38200 | 38250 | 38050 | 6734 |
| 555 | 20231027 | 100900 | 28899229150 | 38150 | 37950 | 38250 | 37950 | 3522 |
| 556 | 20231027 | 100800 | 28765108750 | 38000 | 37600 | 38000 | 37550 | 6008 |
| 557 | 20231027 | 100700 | 28538481900 | 37600 | 37500 | 37600 | 37400 | 10078 |
| 558 | 20231027 | 100600 | 28160750400 | 37550 | 37500 | 37700 | 37350 | 15097 |
| 559 | 20231027 | 100500 | 27594763200 | 37550 | 38000 | 38050 | 37400 | 51623 |
| 560 | 20231027 | 100400 | 25648719400 | 38000 | 38300 | 38350 | 38000 | 16313 |
| 561 | 20231027 | 100300 | 25026482050 | 38300 | 38350 | 38350 | 38300 | 2043 |
| 562 | 20231027 | 100200 | 24948227000 | 38350 | 38350 | 38350 | 38300 | 1929 |
| 563 | 20231027 | 100100 | 24874307350 | 38350 | 38350 | 38400 | 38350 | 2122 |
| 564 | 20231027 | 100000 | 24792924050 | 38350 | 38300 | 38350 | 38300 | 2939 |
| 565 | 20231027 | 095900 | 24680305400 | 38300 | 38400 | 38400 | 38300 | 2749 |
| 566 | 20231027 | 095800 | 24574924800 | 38400 | 38350 | 38500 | 38300 | 6078 |
| 567 | 20231027 | 095700 | 24341715650 | 38300 | 38400 | 38400 | 38250 | 4734 |
| 568 | 20231027 | 095600 | 24160259250 | 38400 | 38550 | 38600 | 38400 | 4529 |
| 569 | 20231027 | 095500 | 23986010050 | 38600 | 38600 | 38650 | 38550 | 1720 |
| 570 | 20231027 | 095400 | 23919690050 | 38600 | 38650 | 38650 | 38550 | 3752 |
| 571 | 20231027 | 095300 | 23774804300 | 38650 | 38650 | 38700 | 38650 | 1280 |
| 572 | 20231027 | 095200 | 23725314700 | 38700 | 38600 | 38700 | 38600 | 3092 |
| 573 | 20231027 | 095100 | 23605911200 | 38600 | 38700 | 38700 | 38600 | 2238 |
| 574 | 20231027 | 095000 | 23519425600 | 38700 | 38700 | 38750 | 38600 | 1587 |
| 575 | 20231027 | 094900 | 23458051700 | 38700 | 38800 | 38850 | 38700 | 2492 |
| 576 | 20231027 | 094800 | 23361474650 | 38800 | 38800 | 38850 | 38750 | 1713 |
| 577 | 20231027 | 094700 | 23295016400 | 38800 | 38900 | 38900 | 38800 | 4576 |
| 578 | 20231027 | 094600 | 23117099350 | 38950 | 38800 | 38950 | 38750 | 4275 |
| 579 | 20231027 | 094500 | 22950897800 | 38800 | 38700 | 38800 | 38600 | 2764 |
| 580 | 20231027 | 094400 | 22844011300 | 38600 | 38600 | 39000 | 38600 | 14321 |
| 581 | 20231027 | 094300 | 22289337750 | 38600 | 38600 | 38650 | 38500 | 2270 |
| 582 | 20231027 | 094200 | 22201779450 | 38600 | 38600 | 38650 | 38550 | 910 |
| 583 | 20231027 | 094100 | 22166659200 | 38600 | 38600 | 38650 | 38250 | 4091 |
| 584 | 20231027 | 094000 | 22009266500 | 38650 | 38600 | 38650 | 38550 | 1665 |
| 585 | 20231027 | 093900 | 21944965000 | 38550 | 38650 | 38650 | 38550 | 3068 |
| 586 | 20231027 | 093800 | 21826534250 | 38600 | 38300 | 38650 | 38300 | 2458 |
| 587 | 20231027 | 093700 | 21731770000 | 38500 | 38200 | 38500 | 38100 | 12151 |
| 588 | 20231027 | 093600 | 21267542550 | 38250 | 38550 | 38550 | 38200 | 13661 |
| 589 | 20231027 | 093500 | 20743102950 | 38550 | 38500 | 38600 | 38500 | 2381 |
| 590 | 20231027 | 093400 | 20651399900 | 38500 | 38550 | 38550 | 38500 | 2754 |
| 591 | 20231027 | 093300 | 20545363850 | 38550 | 38450 | 38600 | 38450 | 7613 |
| 592 | 20231027 | 093200 | 20252403650 | 38450 | 38750 | 38750 | 38450 | 4580 |
| 593 | 20231027 | 093100 | 20075634050 | 38750 | 38800 | 38900 | 38650 | 6326 |
| 594 | 20231027 | 093000 | 19830239500 | 38800 | 38650 | 38850 | 38650 | 4532 |
| 595 | 20231027 | 092900 | 19654541700 | 38650 | 38700 | 38850 | 38600 | 4360 |
| 596 | 20231027 | 092800 | 19485706950 | 38700 | 39000 | 39000 | 38400 | 22412 |
| 597 | 20231027 | 092700 | 18620548050 | 39000 | 39050 | 39100 | 38900 | 5559 |
| 598 | 20231027 | 092600 | 18403680050 | 39050 | 39150 | 39150 | 39050 | 3943 |
| 599 | 20231027 | 092500 | 18249520950 | 39150 | 39100 | 39200 | 39050 | 3793 |
| 600 | 20231027 | 092400 | 18101056850 | 39050 | 39150 | 39200 | 38850 | 3543 |
| 601 | 20231027 | 092300 | 17962694100 | 39150 | 39050 | 39150 | 39000 | 5265 |
| 602 | 20231027 | 092200 | 17756977400 | 39000 | 38850 | 39100 | 38750 | 8995 |
| 603 | 20231027 | 092100 | 17406725300 | 38850 | 38750 | 38950 | 38500 | 15541 |
| 604 | 20231027 | 092000 | 16805001700 | 38750 | 39100 | 39200 | 38750 | 14558 |
| 605 | 20231027 | 091900 | 16238483550 | 39100 | 39000 | 39150 | 38900 | 9238 |
| 606 | 20231027 | 091800 | 15878609750 | 39000 | 39200 | 39300 | 39000 | 9218 |
| 607 | 20231027 | 091700 | 15518067450 | 39200 | 39400 | 39400 | 39150 | 4731 |
| 608 | 20231027 | 091600 | 15332262750 | 39400 | 39500 | 39500 | 39300 | 3820 |
| 609 | 20231027 | 091500 | 15181629700 | 39500 | 39100 | 39550 | 39000 | 10368 |
| 610 | 20231027 | 091400 | 14775114650 | 39050 | 39550 | 39600 | 39050 | 25095 |
| 611 | 20231027 | 091300 | 13786882150 | 39550 | 39600 | 39600 | 39500 | 4883 |
| 612 | 20231027 | 091200 | 13593733700 | 39600 | 39900 | 39950 | 39550 | 12476 |
| 613 | 20231027 | 091100 | 13097681700 | 39900 | 39850 | 39950 | 39800 | 9020 |
| 614 | 20231027 | 091000 | 12737648350 | 39850 | 39950 | 40000 | 39800 | 16392 |
| 615 | 20231027 | 090900 | 12082744600 | 39950 | 39450 | 40000 | 39400 | 34413 |
| 616 | 20231027 | 090800 | 10715261300 | 39450 | 39600 | 39700 | 39450 | 12639 |
| 617 | 20231027 | 090700 | 10215425300 | 39650 | 39650 | 39750 | 39550 | 21910 |
| 618 | 20231027 | 090600 | 9346738150 | 39650 | 39850 | 39850 | 39450 | 11639 |
| 619 | 20231027 | 090500 | 8886102150 | 39700 | 39750 | 39850 | 39300 | 28926 |
| 620 | 20231027 | 090400 | 7741000650 | 39800 | 40000 | 40050 | 39250 | 27760 |
| 621 | 20231027 | 090300 | 6640504850 | 40000 | 39250 | 40300 | 39150 | 66418 |
| 622 | 20231027 | 090200 | 3992343150 | 39200 | 38750 | 39200 | 38600 | 22170 |
| 623 | 20231027 | 090100 | 3130113600 | 38750 | 39150 | 39250 | 38750 | 31704 |
| 624 | 20231027 | 090000 | 1894058250 | 39150 | 39000 | 39300 | 38750 | 48588 |