34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 3 | 20231023 | 192500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20231023 | 192400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20231023 | 192300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20231023 | 192200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20231023 | 192100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20231023 | 192000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20231023 | 191900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20231023 | 191800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20231023 | 191700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20231023 | 191600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20231023 | 191500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20231023 | 191400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20231023 | 191300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20231023 | 191200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20231023 | 191100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20231023 | 191000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20231023 | 190900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20231023 | 190800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20231023 | 190700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20231023 | 190600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20231023 | 190500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20231023 | 190400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20231023 | 190300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20231023 | 190200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20231023 | 190100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20231023 | 190000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20231023 | 185900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20231023 | 185800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20231023 | 185700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20231023 | 185600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 33 | 20231023 | 185500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20231023 | 185400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20231023 | 185300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20231023 | 185200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20231023 | 185100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20231023 | 185000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20231023 | 184900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20231023 | 184800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20231023 | 184700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20231023 | 184600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20231023 | 184500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20231023 | 184400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20231023 | 184300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20231023 | 184200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20231023 | 184100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20231023 | 184000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20231023 | 183900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20231023 | 183800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20231023 | 183700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20231023 | 183600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20231023 | 183500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20231023 | 183400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20231023 | 183300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20231023 | 183200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20231023 | 183100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20231023 | 183000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20231023 | 182900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20231023 | 182800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20231023 | 182700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20231023 | 182600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 63 | 20231023 | 182500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20231023 | 182400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20231023 | 182300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20231023 | 182200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20231023 | 182100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20231023 | 182000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20231023 | 181900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20231023 | 181800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20231023 | 181700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20231023 | 181600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20231023 | 181500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20231023 | 181400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20231023 | 181300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20231023 | 181200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20231023 | 181100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20231023 | 181000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20231023 | 180900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20231023 | 180800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20231023 | 180700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20231023 | 180600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20231023 | 180500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20231023 | 180400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20231023 | 180300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20231023 | 180200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20231023 | 180100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20231023 | 180000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20231023 | 175900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20231023 | 175800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20231023 | 175700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20231023 | 175600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 93 | 20231023 | 175500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20231023 | 175400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20231023 | 175300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20231023 | 175200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20231023 | 175100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20231023 | 175000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20231023 | 174900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20231023 | 174800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20231023 | 174700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20231023 | 174600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20231023 | 174500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20231023 | 174400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20231023 | 174300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20231023 | 174200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20231023 | 174100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20231023 | 174000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20231023 | 173900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20231023 | 173800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20231023 | 173700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20231023 | 173600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20231023 | 173500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20231023 | 173400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20231023 | 173300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20231023 | 173200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20231023 | 173100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20231023 | 173000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20231023 | 172900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20231023 | 172800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20231023 | 172700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20231023 | 172600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 123 | 20231023 | 172500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20231023 | 172400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20231023 | 172300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20231023 | 172200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20231023 | 172100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20231023 | 172000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20231023 | 171900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20231023 | 171800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20231023 | 171700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20231023 | 171600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20231023 | 171500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20231023 | 171400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20231023 | 171300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20231023 | 171200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20231023 | 171100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20231023 | 171000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20231023 | 170900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20231023 | 170800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20231023 | 170700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20231023 | 170600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20231023 | 170500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20231023 | 170400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20231023 | 170300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20231023 | 170200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20231023 | 170100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20231023 | 170000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20231023 | 165900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20231023 | 165800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20231023 | 165700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20231023 | 165600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 153 | 20231023 | 165500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20231023 | 165400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20231023 | 165300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20231023 | 165200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20231023 | 165100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20231023 | 165000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20231023 | 164900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20231023 | 164800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20231023 | 164700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20231023 | 164600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20231023 | 164500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20231023 | 164400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20231023 | 164300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20231023 | 164200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20231023 | 164100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20231023 | 164000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20231023 | 163900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20231023 | 163800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20231023 | 163700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20231023 | 163600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20231023 | 163500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20231023 | 163400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20231023 | 163300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20231023 | 163200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20231023 | 163100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20231023 | 163000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20231023 | 162900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20231023 | 162800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20231023 | 162700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20231023 | 162600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 183 | 20231023 | 162500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20231023 | 162400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20231023 | 162300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20231023 | 162200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20231023 | 162100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20231023 | 162000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20231023 | 161900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20231023 | 161800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20231023 | 161700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20231023 | 161600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20231023 | 161500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20231023 | 161400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20231023 | 161300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20231023 | 161200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20231023 | 161100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20231023 | 161000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20231023 | 160900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20231023 | 160800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20231023 | 160700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20231023 | 160600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20231023 | 160500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20231023 | 160400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20231023 | 160300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20231023 | 160200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20231023 | 160100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20231023 | 160000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20231023 | 155900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20231023 | 155800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20231023 | 155700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20231023 | 155600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 213 | 20231023 | 155500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20231023 | 155400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20231023 | 155300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20231023 | 155200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20231023 | 155100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20231023 | 155000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20231023 | 154900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20231023 | 154800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20231023 | 154700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20231023 | 154600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20231023 | 154500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20231023 | 154400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20231023 | 154300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20231023 | 154200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20231023 | 154100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20231023 | 154000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 229 | 20231023 | 153900 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 230 | 20231023 | 153800 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 231 | 20231023 | 153700 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 232 | 20231023 | 153600 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 233 | 20231023 | 153500 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20231023 | 153400 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 235 | 20231023 | 153300 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 236 | 20231023 | 153200 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 237 | 20231023 | 153100 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 238 | 20231023 | 153000 | 11901588500 | 27500 | 27500 | 27500 | 27500 | 13750 |
| 239 | 20231023 | 152900 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231023 | 152800 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231023 | 152700 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231023 | 152600 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 243 | 20231023 | 152500 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231023 | 152400 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231023 | 152300 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231023 | 152200 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231023 | 152100 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231023 | 152000 | 11523463500 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231023 | 151900 | 11523463500 | 27600 | 27600 | 27600 | 27500 | 8294 |
| 250 | 20231023 | 151800 | 11294829550 | 27550 | 27550 | 27600 | 27550 | 1718 |
| 251 | 20231023 | 151700 | 11247480700 | 27550 | 27600 | 27600 | 27550 | 2396 |
| 252 | 20231023 | 151600 | 11181462050 | 27600 | 27550 | 27600 | 27550 | 1713 |
| 253 | 20231023 | 151500 | 11134247400 | 27550 | 27600 | 27600 | 27550 | 3005 |
| 254 | 20231023 | 151400 | 11051319150 | 27600 | 27600 | 27650 | 27600 | 787 |
| 255 | 20231023 | 151300 | 11029593100 | 27600 | 27650 | 27700 | 27600 | 2836 |
| 256 | 20231023 | 151200 | 10951190000 | 27700 | 27650 | 27700 | 27650 | 926 |
| 257 | 20231023 | 151100 | 10925583350 | 27650 | 27700 | 27700 | 27650 | 184 |
| 258 | 20231023 | 151000 | 10920491850 | 27700 | 27650 | 27700 | 27650 | 144 |
| 259 | 20231023 | 150900 | 10916509100 | 27700 | 27700 | 27700 | 27650 | 693 |
| 260 | 20231023 | 150800 | 10897313450 | 27650 | 27750 | 27750 | 27650 | 592 |
| 261 | 20231023 | 150700 | 10880918650 | 27700 | 27650 | 27700 | 27650 | 649 |
| 262 | 20231023 | 150600 | 10862944900 | 27700 | 27700 | 27750 | 27650 | 745 |
| 263 | 20231023 | 150500 | 10842308750 | 27700 | 27650 | 27700 | 27650 | 474 |
| 264 | 20231023 | 150400 | 10829191000 | 27650 | 27650 | 27700 | 27650 | 316 |
| 265 | 20231023 | 150300 | 10820442300 | 27700 | 27700 | 27750 | 27700 | 552 |
| 266 | 20231023 | 150200 | 10805151750 | 27750 | 27700 | 27750 | 27650 | 704 |
| 267 | 20231023 | 150100 | 10785667650 | 27700 | 27650 | 27750 | 27650 | 1128 |
| 268 | 20231023 | 150000 | 10754433950 | 27650 | 27650 | 27700 | 27650 | 470 |
| 269 | 20231023 | 145900 | 10741428450 | 27700 | 27600 | 27750 | 27600 | 1069 |
| 270 | 20231023 | 145800 | 10711823450 | 27600 | 27600 | 27700 | 27600 | 764 |
| 271 | 20231023 | 145700 | 10690714800 | 27650 | 27600 | 27650 | 27600 | 1099 |
| 272 | 20231023 | 145600 | 10660379900 | 27650 | 27650 | 27650 | 27600 | 887 |
| 273 | 20231023 | 145500 | 10635867950 | 27600 | 27650 | 27700 | 27600 | 404 |
| 274 | 20231023 | 145400 | 10624696750 | 27650 | 27650 | 27700 | 27650 | 125 |
| 275 | 20231023 | 145300 | 10621239300 | 27650 | 27600 | 27750 | 27600 | 624 |
| 276 | 20231023 | 145200 | 10603940050 | 27600 | 27750 | 27750 | 27600 | 3422 |
| 277 | 20231023 | 145100 | 10509380500 | 27700 | 27600 | 27750 | 27600 | 1082 |
| 278 | 20231023 | 145000 | 10479425550 | 27650 | 27650 | 27700 | 27600 | 5418 |
| 279 | 20231023 | 144900 | 10329854650 | 27650 | 27600 | 27650 | 27600 | 919 |
| 280 | 20231023 | 144800 | 10304448450 | 27650 | 27600 | 27650 | 27600 | 2679 |
| 281 | 20231023 | 144700 | 10230504400 | 27600 | 27650 | 27650 | 27600 | 1345 |
| 282 | 20231023 | 144600 | 10193360900 | 27650 | 27650 | 27650 | 27600 | 884 |
| 283 | 20231023 | 144500 | 10168950550 | 27600 | 27650 | 27700 | 27600 | 453 |
| 284 | 20231023 | 144400 | 10156427950 | 27650 | 27650 | 27700 | 27600 | 1128 |
| 285 | 20231023 | 144300 | 10125261600 | 27650 | 27650 | 27700 | 27600 | 2920 |
| 286 | 20231023 | 144200 | 10044529050 | 27650 | 27650 | 27700 | 27650 | 611 |
| 287 | 20231023 | 144100 | 10027630150 | 27650 | 27650 | 27700 | 27650 | 100 |
| 288 | 20231023 | 144000 | 10024864600 | 27700 | 27650 | 27700 | 27650 | 290 |
| 289 | 20231023 | 143900 | 10016844250 | 27650 | 27650 | 27700 | 27650 | 560 |
| 290 | 20231023 | 143800 | 10001359950 | 27650 | 27650 | 27700 | 27650 | 225 |
| 291 | 20231023 | 143700 | 9995138050 | 27650 | 27700 | 27700 | 27650 | 294 |
| 292 | 20231023 | 143600 | 9987000000 | 27700 | 27750 | 27750 | 27700 | 1425 |
| 293 | 20231023 | 143500 | 9947527000 | 27750 | 27700 | 27750 | 27700 | 304 |
| 294 | 20231023 | 143400 | 9939099500 | 27700 | 27700 | 27750 | 27700 | 1744 |
| 295 | 20231023 | 143300 | 9890790500 | 27750 | 27750 | 27800 | 27700 | 160 |
| 296 | 20231023 | 143200 | 9886352700 | 27700 | 27700 | 27750 | 27700 | 543 |
| 297 | 20231023 | 143100 | 9871292500 | 27750 | 27750 | 27750 | 27700 | 160 |
| 298 | 20231023 | 143000 | 9866858650 | 27750 | 27750 | 27800 | 27700 | 921 |
| 299 | 20231023 | 142900 | 9841302250 | 27750 | 27800 | 27800 | 27750 | 554 |
| 300 | 20231023 | 142800 | 9825927350 | 27800 | 27750 | 27800 | 27750 | 116 |
| 301 | 20231023 | 142700 | 9822706000 | 27800 | 27750 | 27800 | 27750 | 725 |
| 302 | 20231023 | 142600 | 9802586400 | 27750 | 27800 | 27800 | 27750 | 674 |
| 303 | 20231023 | 142500 | 9783882800 | 27800 | 27750 | 27800 | 27750 | 731 |
| 304 | 20231023 | 142400 | 9763587750 | 27800 | 27750 | 27800 | 27750 | 182 |
| 305 | 20231023 | 142300 | 9758535600 | 27800 | 27750 | 27800 | 27750 | 50 |
| 306 | 20231023 | 142200 | 9757146500 | 27800 | 27750 | 27800 | 27750 | 328 |
| 307 | 20231023 | 142100 | 9748038050 | 27750 | 27750 | 27800 | 27750 | 194 |
| 308 | 20231023 | 142000 | 9742653950 | 27800 | 27800 | 27800 | 27750 | 158 |
| 309 | 20231023 | 141900 | 9738268150 | 27800 | 27750 | 27800 | 27750 | 144 |
| 310 | 20231023 | 141800 | 9734270100 | 27800 | 27800 | 27800 | 27750 | 708 |
| 311 | 20231023 | 141700 | 9714622450 | 27800 | 27750 | 27800 | 27750 | 130 |
| 312 | 20231023 | 141600 | 9711013400 | 27750 | 27750 | 27800 | 27750 | 227 |
| 313 | 20231023 | 141500 | 9704713000 | 27800 | 27750 | 27800 | 27750 | 359 |
| 314 | 20231023 | 141400 | 9694749950 | 27750 | 27800 | 27800 | 27750 | 1464 |
| 315 | 20231023 | 141300 | 9654123450 | 27800 | 27850 | 27850 | 27750 | 1754 |
| 316 | 20231023 | 141200 | 9605372100 | 27800 | 27850 | 27850 | 27800 | 568 |
| 317 | 20231023 | 141100 | 9589570700 | 27900 | 27900 | 27900 | 27850 | 754 |
| 318 | 20231023 | 141000 | 9568534600 | 27900 | 27850 | 27900 | 27850 | 281 |
| 319 | 20231023 | 140900 | 9560707100 | 27900 | 27900 | 27900 | 27850 | 129 |
| 320 | 20231023 | 140800 | 9557113750 | 27850 | 27850 | 27900 | 27800 | 690 |
| 321 | 20231023 | 140700 | 9537897150 | 27850 | 27800 | 27850 | 27800 | 325 |
| 322 | 20231023 | 140600 | 9528851450 | 27850 | 27850 | 27850 | 27850 | 1020 |
| 323 | 20231023 | 140500 | 9500444450 | 27800 | 27800 | 27850 | 27800 | 78 |
| 324 | 20231023 | 140400 | 9498275500 | 27800 | 27800 | 27800 | 27750 | 400 |
| 325 | 20231023 | 140300 | 9487163750 | 27800 | 27800 | 27850 | 27800 | 350 |
| 326 | 20231023 | 140200 | 9477433400 | 27750 | 27750 | 27850 | 27700 | 4901 |
| 327 | 20231023 | 140100 | 9341221050 | 27750 | 27700 | 27750 | 27700 | 72 |
| 328 | 20231023 | 140000 | 9339225850 | 27700 | 27700 | 27750 | 27700 | 220 |
| 329 | 20231023 | 135900 | 9333126200 | 27750 | 27700 | 27750 | 27700 | 129 |
| 330 | 20231023 | 135800 | 9329547600 | 27700 | 27700 | 27750 | 27700 | 369 |
| 331 | 20231023 | 135700 | 9319324300 | 27700 | 27750 | 27800 | 27700 | 205 |
| 332 | 20231023 | 135600 | 9313635400 | 27750 | 27700 | 27800 | 27700 | 480 |
| 333 | 20231023 | 135500 | 9300315050 | 27700 | 27700 | 27750 | 27700 | 149 |
| 334 | 20231023 | 135400 | 9296185150 | 27750 | 27750 | 27800 | 27750 | 246 |
| 335 | 20231023 | 135300 | 9289352300 | 27800 | 27750 | 27800 | 27750 | 165 |
| 336 | 20231023 | 135200 | 9284771250 | 27750 | 27750 | 27750 | 27700 | 892 |
| 337 | 20231023 | 135100 | 9260031800 | 27750 | 27650 | 27750 | 27650 | 960 |
| 338 | 20231023 | 135000 | 9233461500 | 27650 | 27650 | 27700 | 27650 | 468 |
| 339 | 20231023 | 134900 | 9220500450 | 27650 | 27650 | 27700 | 27650 | 178 |
| 340 | 20231023 | 134800 | 9215576800 | 27650 | 27700 | 27700 | 27650 | 55 |
| 341 | 20231023 | 134700 | 9214054750 | 27650 | 27650 | 27700 | 27650 | 688 |
| 342 | 20231023 | 134600 | 9195031100 | 27700 | 27750 | 27800 | 27700 | 3538 |
| 343 | 20231023 | 134500 | 9097026950 | 27800 | 27750 | 27800 | 27750 | 853 |
| 344 | 20231023 | 134400 | 9073353100 | 27800 | 27750 | 27800 | 27750 | 2097 |
| 345 | 20231023 | 134300 | 9015160900 | 27800 | 27850 | 27850 | 27800 | 5254 |
| 346 | 20231023 | 134200 | 8869099100 | 27850 | 27800 | 27850 | 27800 | 235 |
| 347 | 20231023 | 134100 | 8862565450 | 27850 | 27850 | 27850 | 27800 | 132 |
| 348 | 20231023 | 134000 | 8858893000 | 27850 | 27850 | 27850 | 27800 | 368 |
| 349 | 20231023 | 133900 | 8848658850 | 27850 | 27850 | 27850 | 27850 | 319 |
| 350 | 20231023 | 133800 | 8839774700 | 27850 | 27850 | 27850 | 27850 | 23 |
| 351 | 20231023 | 133700 | 8839134150 | 27800 | 27850 | 27850 | 27800 | 2361 |
| 352 | 20231023 | 133600 | 8773389800 | 27850 | 27850 | 27900 | 27850 | 127 |
| 353 | 20231023 | 133500 | 8769852400 | 27850 | 27850 | 27900 | 27850 | 384 |
| 354 | 20231023 | 133400 | 8759148300 | 27850 | 27900 | 27950 | 27850 | 2056 |
| 355 | 20231023 | 133300 | 8701779900 | 27900 | 27900 | 27950 | 27900 | 578 |
| 356 | 20231023 | 133200 | 8685653400 | 27900 | 27950 | 27950 | 27900 | 83 |
| 357 | 20231023 | 133100 | 8683337000 | 27900 | 27900 | 27950 | 27900 | 243 |
| 358 | 20231023 | 133000 | 8676557250 | 27950 | 28000 | 28000 | 27900 | 2225 |
| 359 | 20231023 | 132900 | 8614368550 | 27950 | 28000 | 28000 | 27950 | 66 |
| 360 | 20231023 | 132800 | 8612520600 | 28000 | 27950 | 28000 | 27950 | 86 |
| 361 | 20231023 | 132700 | 8610115350 | 28000 | 28000 | 28000 | 27950 | 129 |
| 362 | 20231023 | 132600 | 8606507100 | 28000 | 27950 | 28000 | 27950 | 1231 |
| 363 | 20231023 | 132500 | 8572039600 | 27950 | 27950 | 28000 | 27950 | 249 |
| 364 | 20231023 | 132400 | 8565077950 | 28000 | 27950 | 28000 | 27950 | 139 |
| 365 | 20231023 | 132300 | 8561191900 | 27950 | 28000 | 28000 | 27950 | 347 |
| 366 | 20231023 | 132200 | 8551492900 | 27950 | 28000 | 28000 | 27950 | 162 |
| 367 | 20231023 | 132100 | 8546962200 | 28000 | 28000 | 28000 | 28000 | 534 |
| 368 | 20231023 | 132000 | 8532010200 | 28000 | 28000 | 28000 | 27950 | 583 |
| 369 | 20231023 | 131900 | 8515689600 | 27950 | 28000 | 28000 | 27950 | 282 |
| 370 | 20231023 | 131800 | 8507801850 | 28000 | 28000 | 28000 | 27950 | 77 |
| 371 | 20231023 | 131700 | 8505646400 | 27950 | 28000 | 28000 | 27950 | 181 |
| 372 | 20231023 | 131600 | 8500584900 | 28000 | 27950 | 28000 | 27950 | 994 |
| 373 | 20231023 | 131500 | 8472782050 | 27900 | 27950 | 27950 | 27900 | 132 |
| 374 | 20231023 | 131400 | 8469098750 | 27950 | 27950 | 27950 | 27950 | 27 |
| 375 | 20231023 | 131300 | 8468344100 | 27950 | 27950 | 27950 | 27900 | 260 |
| 376 | 20231023 | 131200 | 8461078900 | 27900 | 27950 | 27950 | 27900 | 142 |
| 377 | 20231023 | 131100 | 8457117050 | 27950 | 27950 | 27950 | 27900 | 88 |
| 378 | 20231023 | 131000 | 8454661450 | 27900 | 27900 | 27950 | 27900 | 434 |
| 379 | 20231023 | 130900 | 8442551400 | 27950 | 27950 | 27950 | 27950 | 60 |
| 380 | 20231023 | 130800 | 8440874400 | 27850 | 27900 | 27900 | 27850 | 3286 |
| 381 | 20231023 | 130700 | 8349266700 | 27900 | 27900 | 27950 | 27900 | 511 |
| 382 | 20231023 | 130600 | 8334996450 | 27900 | 27950 | 27950 | 27900 | 52 |
| 383 | 20231023 | 130500 | 8333544900 | 27900 | 27900 | 27950 | 27900 | 454 |
| 384 | 20231023 | 130400 | 8320859100 | 27900 | 27950 | 27950 | 27900 | 65 |
| 385 | 20231023 | 130300 | 8319044100 | 27900 | 27950 | 27950 | 27900 | 182 |
| 386 | 20231023 | 130200 | 8313965700 | 27900 | 27950 | 28000 | 27900 | 187 |
| 387 | 20231023 | 130100 | 8308746000 | 27900 | 27900 | 27900 | 27900 | 201 |
| 388 | 20231023 | 130000 | 8303138100 | 27900 | 27950 | 28000 | 27900 | 124 |
| 389 | 20231023 | 125900 | 8299675800 | 27950 | 27950 | 27950 | 27950 | 14 |
| 390 | 20231023 | 125800 | 8299284500 | 27950 | 27950 | 27950 | 27900 | 212 |
| 391 | 20231023 | 125700 | 8293365250 | 27950 | 27900 | 27950 | 27900 | 591 |
| 392 | 20231023 | 125600 | 8276868450 | 27900 | 27950 | 27950 | 27900 | 2074 |
| 393 | 20231023 | 125500 | 8218905150 | 28000 | 27950 | 28000 | 27950 | 447 |
| 394 | 20231023 | 125400 | 8206394850 | 28000 | 28000 | 28000 | 28000 | 82 |
| 395 | 20231023 | 125300 | 8204098850 | 27950 | 28000 | 28000 | 27950 | 894 |
| 396 | 20231023 | 125200 | 8179067000 | 27950 | 28000 | 28000 | 27950 | 1235 |
| 397 | 20231023 | 125100 | 8144495650 | 28000 | 28000 | 28000 | 28000 | 119 |
| 398 | 20231023 | 125000 | 8141163650 | 28000 | 28000 | 28000 | 27950 | 958 |
| 399 | 20231023 | 124900 | 8114343050 | 28000 | 28000 | 28000 | 27950 | 761 |
| 400 | 20231023 | 124800 | 8093038300 | 28000 | 28000 | 28000 | 27950 | 1116 |
| 401 | 20231023 | 124700 | 8061801400 | 28000 | 27950 | 28000 | 27950 | 488 |
| 402 | 20231023 | 124600 | 8048143000 | 27950 | 28000 | 28000 | 27900 | 570 |
| 403 | 20231023 | 124500 | 8032207200 | 28000 | 27900 | 28000 | 27900 | 2311 |
| 404 | 20231023 | 124400 | 7967600650 | 27900 | 27900 | 27950 | 27900 | 203 |
| 405 | 20231023 | 124300 | 7961931900 | 27900 | 27850 | 27900 | 27800 | 460 |
| 406 | 20231023 | 124200 | 7949121050 | 27900 | 27850 | 27900 | 27850 | 965 |
| 407 | 20231023 | 124100 | 7922244150 | 27900 | 27850 | 27900 | 27850 | 137 |
| 408 | 20231023 | 124000 | 7918425700 | 27900 | 27950 | 27950 | 27900 | 138 |
| 409 | 20231023 | 123900 | 7914574500 | 27950 | 27900 | 27950 | 27900 | 604 |
| 410 | 20231023 | 123800 | 7897722500 | 27900 | 27900 | 27900 | 27900 | 325 |
| 411 | 20231023 | 123700 | 7888655000 | 27900 | 27950 | 27950 | 27900 | 146 |
| 412 | 20231023 | 123600 | 7884576300 | 27950 | 27950 | 28000 | 27950 | 513 |
| 413 | 20231023 | 123500 | 7870237900 | 27950 | 28000 | 28000 | 27950 | 26 |
| 414 | 20231023 | 123400 | 7869510000 | 27900 | 28000 | 28000 | 27900 | 490 |
| 415 | 20231023 | 123300 | 7855793500 | 28000 | 27900 | 28000 | 27900 | 929 |
| 416 | 20231023 | 123200 | 7829822350 | 27850 | 27900 | 27900 | 27850 | 4566 |
| 417 | 20231023 | 123100 | 7702641550 | 27850 | 27900 | 27900 | 27850 | 133 |
| 418 | 20231023 | 123000 | 7698936100 | 27900 | 27850 | 27900 | 27850 | 27 |
| 419 | 20231023 | 122900 | 7698183150 | 27800 | 27900 | 27900 | 27800 | 97 |
| 420 | 20231023 | 122800 | 7695480700 | 27800 | 27900 | 27900 | 27800 | 570 |
| 421 | 20231023 | 122700 | 7679589300 | 27850 | 27850 | 27850 | 27850 | 120 |
| 422 | 20231023 | 122600 | 7676247300 | 27850 | 27800 | 27900 | 27800 | 424 |
| 423 | 20231023 | 122500 | 7664442600 | 27800 | 27850 | 27850 | 27800 | 69 |
| 424 | 20231023 | 122400 | 7662524250 | 27850 | 27850 | 27850 | 27850 | 221 |
| 425 | 20231023 | 122300 | 7656369400 | 27900 | 27900 | 27900 | 27850 | 80 |
| 426 | 20231023 | 122200 | 7654141100 | 27900 | 27850 | 27900 | 27850 | 191 |
| 427 | 20231023 | 122100 | 7648821700 | 27850 | 27850 | 27900 | 27800 | 446 |
| 428 | 20231023 | 122000 | 7636403650 | 27850 | 27800 | 27850 | 27800 | 243 |
| 429 | 20231023 | 121900 | 7629636600 | 27800 | 27850 | 27850 | 27800 | 43 |
| 430 | 20231023 | 121800 | 7628440800 | 27850 | 27850 | 27850 | 27800 | 384 |
| 431 | 20231023 | 121700 | 7617749850 | 27850 | 27800 | 27850 | 27800 | 78 |
| 432 | 20231023 | 121600 | 7615581400 | 27800 | 27800 | 27800 | 27800 | 260 |
| 433 | 20231023 | 121500 | 7608353400 | 27800 | 27800 | 27800 | 27800 | 1 |
| 434 | 20231023 | 121400 | 7608325600 | 27800 | 27750 | 27800 | 27750 | 497 |
| 435 | 20231023 | 121300 | 7594528150 | 27750 | 27700 | 27800 | 27700 | 1498 |
| 436 | 20231023 | 121200 | 7552963650 | 27700 | 27700 | 27750 | 27700 | 1780 |
| 437 | 20231023 | 121100 | 7503657150 | 27700 | 27750 | 27750 | 27700 | 817 |
| 438 | 20231023 | 121000 | 7480989700 | 27750 | 27700 | 27800 | 27700 | 50 |
| 439 | 20231023 | 120900 | 7479601950 | 27700 | 27750 | 27800 | 27700 | 3432 |
| 440 | 20231023 | 120800 | 7384364300 | 27750 | 27750 | 27800 | 27750 | 119 |
| 441 | 20231023 | 120700 | 7381061650 | 27750 | 27800 | 27800 | 27750 | 1341 |
| 442 | 20231023 | 120600 | 7343784450 | 27800 | 27800 | 27850 | 27800 | 288 |
| 443 | 20231023 | 120500 | 7335778000 | 27850 | 27850 | 27850 | 27850 | 37 |
| 444 | 20231023 | 120400 | 7334747550 | 27800 | 27800 | 27850 | 27800 | 466 |
| 445 | 20231023 | 120300 | 7321774650 | 27850 | 27850 | 27850 | 27800 | 891 |
| 446 | 20231023 | 120200 | 7296998750 | 27800 | 27800 | 27850 | 27800 | 1494 |
| 447 | 20231023 | 120100 | 7255465400 | 27800 | 27850 | 27850 | 27800 | 1197 |
| 448 | 20231023 | 120000 | 7222186600 | 27850 | 27850 | 27850 | 27800 | 490 |
| 449 | 20231023 | 115900 | 7208551350 | 27850 | 27850 | 27850 | 27800 | 726 |
| 450 | 20231023 | 115800 | 7188355300 | 27800 | 27850 | 27850 | 27800 | 107 |
| 451 | 20231023 | 115700 | 7185378750 | 27850 | 27850 | 27850 | 27800 | 105 |
| 452 | 20231023 | 115600 | 7182454750 | 27850 | 27850 | 27850 | 27850 | 233 |
| 453 | 20231023 | 115500 | 7175965700 | 27850 | 27800 | 27900 | 27800 | 114 |
| 454 | 20231023 | 115400 | 7172789450 | 27850 | 27850 | 27850 | 27800 | 227 |
| 455 | 20231023 | 115300 | 7166470950 | 27850 | 27850 | 27850 | 27800 | 248 |
| 456 | 20231023 | 115200 | 7159570250 | 27800 | 27850 | 27850 | 27800 | 131 |
| 457 | 20231023 | 115100 | 7155928400 | 27850 | 27850 | 27850 | 27850 | 1295 |
| 458 | 20231023 | 115000 | 7119862650 | 27900 | 27850 | 27900 | 27850 | 83 |
| 459 | 20231023 | 114900 | 7117549100 | 27850 | 27850 | 27900 | 27850 | 567 |
| 460 | 20231023 | 114800 | 7101731800 | 27900 | 27900 | 27900 | 27900 | 25 |
| 461 | 20231023 | 114700 | 7101034300 | 27900 | 27850 | 27900 | 27850 | 205 |
| 462 | 20231023 | 114600 | 7095319800 | 27850 | 27850 | 27900 | 27850 | 292 |
| 463 | 20231023 | 114500 | 7087185500 | 27850 | 27850 | 27900 | 27850 | 322 |
| 464 | 20231023 | 114400 | 7078212800 | 27850 | 27800 | 27900 | 27800 | 1310 |
| 465 | 20231023 | 114300 | 7041776000 | 27850 | 27850 | 27850 | 27800 | 438 |
| 466 | 20231023 | 114200 | 7029577800 | 27850 | 27800 | 27850 | 27800 | 500 |
| 467 | 20231023 | 114100 | 7015670550 | 27800 | 27800 | 27800 | 27800 | 1401 |
| 468 | 20231023 | 114000 | 6976722750 | 27800 | 27800 | 27800 | 27800 | 341 |
| 469 | 20231023 | 113900 | 6967242950 | 27800 | 27850 | 27850 | 27800 | 958 |
| 470 | 20231023 | 113800 | 6940609900 | 27850 | 27800 | 27850 | 27800 | 119 |
| 471 | 20231023 | 113700 | 6937299300 | 27800 | 27850 | 27850 | 27800 | 1818 |
| 472 | 20231023 | 113600 | 6886668050 | 27850 | 27900 | 27900 | 27850 | 303 |
| 473 | 20231023 | 113500 | 6878225350 | 27900 | 27900 | 27950 | 27900 | 1084 |
| 474 | 20231023 | 113400 | 6847977850 | 27900 | 27950 | 27950 | 27900 | 125 |
| 475 | 20231023 | 113300 | 6844489550 | 27900 | 27900 | 27950 | 27900 | 211 |
| 476 | 20231023 | 113200 | 6838602500 | 27950 | 27900 | 27950 | 27900 | 248 |
| 477 | 20231023 | 113100 | 6831682950 | 27950 | 27950 | 27950 | 27900 | 164 |
| 478 | 20231023 | 113000 | 6827105650 | 27900 | 27900 | 28000 | 27900 | 1057 |
| 479 | 20231023 | 112900 | 6797615050 | 27900 | 27950 | 28000 | 27900 | 268 |
| 480 | 20231023 | 112800 | 6790124000 | 28000 | 28000 | 28000 | 27950 | 43 |
| 481 | 20231023 | 112700 | 6788920200 | 27900 | 28000 | 28000 | 27900 | 459 |
| 482 | 20231023 | 112600 | 6776092350 | 27950 | 28000 | 28000 | 27950 | 36 |
| 483 | 20231023 | 112500 | 6775086100 | 28000 | 28050 | 28050 | 27950 | 24 |
| 484 | 20231023 | 112400 | 6774414300 | 28000 | 28000 | 28000 | 27950 | 417 |
| 485 | 20231023 | 112300 | 6762741750 | 28000 | 27950 | 28050 | 27950 | 499 |
| 486 | 20231023 | 112200 | 6748773250 | 28000 | 28000 | 28000 | 28000 | 116 |
| 487 | 20231023 | 112100 | 6745525250 | 28000 | 28000 | 28050 | 28000 | 317 |
| 488 | 20231023 | 112000 | 6736648700 | 27950 | 28000 | 28000 | 27950 | 338 |
| 489 | 20231023 | 111900 | 6727188050 | 28000 | 27950 | 28050 | 27950 | 805 |
| 490 | 20231023 | 111800 | 6704663850 | 27950 | 28000 | 28000 | 27950 | 563 |
| 491 | 20231023 | 111700 | 6688918700 | 28000 | 28000 | 28000 | 27950 | 874 |
| 492 | 20231023 | 111600 | 6664472550 | 28000 | 28050 | 28050 | 28000 | 1764 |
| 493 | 20231023 | 111500 | 6615080050 | 28050 | 28100 | 28100 | 28050 | 1437 |
| 494 | 20231023 | 111400 | 6574770400 | 28050 | 28050 | 28100 | 28050 | 633 |
| 495 | 20231023 | 111300 | 6557011400 | 28050 | 28050 | 28100 | 28050 | 194 |
| 496 | 20231023 | 111200 | 6551569650 | 28050 | 28150 | 28150 | 28050 | 423 |
| 497 | 20231023 | 111100 | 6539683500 | 28100 | 28100 | 28100 | 28100 | 603 |
| 498 | 20231023 | 111000 | 6522739200 | 28100 | 28050 | 28150 | 28050 | 273 |
| 499 | 20231023 | 110900 | 6515075400 | 28050 | 28050 | 28100 | 28050 | 215 |
| 500 | 20231023 | 110800 | 6509043750 | 28100 | 28100 | 28150 | 28050 | 359 |
| 501 | 20231023 | 110700 | 6498964450 | 28100 | 28100 | 28150 | 28100 | 447 |
| 502 | 20231023 | 110600 | 6486402050 | 28100 | 28100 | 28150 | 28100 | 940 |
| 503 | 20231023 | 110500 | 6459975300 | 28150 | 28150 | 28200 | 28100 | 390 |
| 504 | 20231023 | 110400 | 6448997100 | 28150 | 28200 | 28200 | 28100 | 1042 |
| 505 | 20231023 | 110300 | 6419667250 | 28200 | 28200 | 28200 | 28200 | 370 |
| 506 | 20231023 | 110200 | 6409233250 | 28250 | 28250 | 28250 | 28200 | 312 |
| 507 | 20231023 | 110100 | 6400432900 | 28200 | 28200 | 28250 | 28200 | 286 |
| 508 | 20231023 | 110000 | 6392367150 | 28250 | 28250 | 28300 | 28250 | 1714 |
| 509 | 20231023 | 105900 | 6343935550 | 28250 | 28250 | 28250 | 28200 | 644 |
| 510 | 20231023 | 105800 | 6325748850 | 28250 | 28250 | 28250 | 28200 | 264 |
| 511 | 20231023 | 105700 | 6318297400 | 28250 | 28200 | 28250 | 28200 | 222 |
| 512 | 20231023 | 105600 | 6312031100 | 28250 | 28150 | 28250 | 28150 | 787 |
| 513 | 20231023 | 105500 | 6289843700 | 28150 | 28150 | 28200 | 28150 | 131 |
| 514 | 20231023 | 105400 | 6286155900 | 28200 | 28200 | 28200 | 28100 | 153 |
| 515 | 20231023 | 105300 | 6281850950 | 28150 | 28100 | 28150 | 28100 | 1025 |
| 516 | 20231023 | 105200 | 6253002850 | 28150 | 28150 | 28150 | 28100 | 1528 |
| 517 | 20231023 | 105100 | 6210000100 | 28150 | 28100 | 28150 | 28100 | 1215 |
| 518 | 20231023 | 105000 | 6175855350 | 28100 | 28100 | 28150 | 28100 | 696 |
| 519 | 20231023 | 104900 | 6156282450 | 28100 | 28100 | 28150 | 28100 | 149 |
| 520 | 20231023 | 104800 | 6152093300 | 28150 | 28150 | 28200 | 28100 | 923 |
| 521 | 20231023 | 104700 | 6126112750 | 28200 | 28150 | 28200 | 28100 | 2346 |
| 522 | 20231023 | 104600 | 6060089450 | 28150 | 28150 | 28150 | 28100 | 286 |
| 523 | 20231023 | 104500 | 6052049850 | 28100 | 28150 | 28150 | 28100 | 210 |
| 524 | 20231023 | 104400 | 6046147700 | 28150 | 28150 | 28150 | 28100 | 1009 |
| 525 | 20231023 | 104300 | 6017749800 | 28150 | 28150 | 28150 | 28100 | 170 |
| 526 | 20231023 | 104200 | 6012970050 | 28150 | 28150 | 28150 | 28100 | 779 |
| 527 | 20231023 | 104100 | 5991072200 | 28100 | 28150 | 28150 | 28100 | 222 |
| 528 | 20231023 | 104000 | 5984829250 | 28150 | 28150 | 28150 | 28100 | 152 |
| 529 | 20231023 | 103900 | 5980554150 | 28100 | 28150 | 28200 | 28100 | 651 |
| 530 | 20231023 | 103800 | 5962233150 | 28100 | 28100 | 28150 | 28050 | 328 |
| 531 | 20231023 | 103700 | 5953011550 | 28150 | 28150 | 28200 | 28100 | 289 |
| 532 | 20231023 | 103600 | 5944881800 | 28100 | 28150 | 28200 | 28100 | 2273 |
| 533 | 20231023 | 103500 | 5880908600 | 28150 | 28100 | 28150 | 28050 | 478 |
| 534 | 20231023 | 103400 | 5867481850 | 28050 | 28050 | 28100 | 28050 | 305 |
| 535 | 20231023 | 103300 | 5858925750 | 28050 | 28150 | 28150 | 28050 | 654 |
| 536 | 20231023 | 103200 | 5840543150 | 28150 | 28100 | 28150 | 28100 | 240 |
| 537 | 20231023 | 103100 | 5833799000 | 28150 | 28150 | 28150 | 28100 | 331 |
| 538 | 20231023 | 103000 | 5824494850 | 28150 | 28150 | 28150 | 28100 | 379 |
| 539 | 20231023 | 102900 | 5813838450 | 28150 | 28150 | 28150 | 28100 | 938 |
| 540 | 20231023 | 102800 | 5787441350 | 28150 | 28150 | 28150 | 28050 | 1304 |
| 541 | 20231023 | 102700 | 5750783900 | 28100 | 28150 | 28150 | 28100 | 1435 |
| 542 | 20231023 | 102600 | 5710437700 | 28150 | 28150 | 28200 | 27900 | 8505 |
| 543 | 20231023 | 102500 | 5472055250 | 28150 | 28100 | 28200 | 28050 | 513 |
| 544 | 20231023 | 102400 | 5457628250 | 28050 | 28050 | 28100 | 28050 | 111 |
| 545 | 20231023 | 102300 | 5454514450 | 28050 | 28000 | 28150 | 28000 | 187 |
| 546 | 20231023 | 102200 | 5449267800 | 28000 | 28100 | 28150 | 28000 | 6641 |
| 547 | 20231023 | 102100 | 5263188000 | 28150 | 28150 | 28150 | 28150 | 238 |
| 548 | 20231023 | 102000 | 5256488300 | 28150 | 28100 | 28200 | 28100 | 1019 |
| 549 | 20231023 | 101900 | 5227762000 | 28100 | 28150 | 28200 | 28100 | 1398 |
| 550 | 20231023 | 101800 | 5188373950 | 28200 | 28150 | 28300 | 28100 | 1499 |
| 551 | 20231023 | 101700 | 5146143050 | 28150 | 28100 | 28150 | 28100 | 558 |
| 552 | 20231023 | 101600 | 5130446500 | 28100 | 28000 | 28150 | 28000 | 395 |
| 553 | 20231023 | 101500 | 5119344500 | 28000 | 28000 | 28100 | 28000 | 516 |
| 554 | 20231023 | 101400 | 5104879750 | 28000 | 28000 | 28150 | 28000 | 982 |
| 555 | 20231023 | 101300 | 5077304750 | 28000 | 28050 | 28150 | 28000 | 685 |
| 556 | 20231023 | 101200 | 5058075600 | 28000 | 28050 | 28100 | 27950 | 2308 |
| 557 | 20231023 | 101100 | 4993443900 | 28000 | 28100 | 28100 | 28000 | 766 |
| 558 | 20231023 | 101000 | 4971954650 | 28100 | 28000 | 28100 | 28000 | 454 |
| 559 | 20231023 | 100900 | 4959220100 | 28050 | 28100 | 28100 | 28050 | 735 |
| 560 | 20231023 | 100800 | 4938598100 | 28150 | 28100 | 28150 | 28050 | 1978 |
| 561 | 20231023 | 100700 | 4883044200 | 28100 | 28150 | 28200 | 28100 | 1291 |
| 562 | 20231023 | 100600 | 4846704550 | 28200 | 28200 | 28200 | 28150 | 624 |
| 563 | 20231023 | 100500 | 4829133450 | 28200 | 28250 | 28300 | 28200 | 3174 |
| 564 | 20231023 | 100400 | 4739502350 | 28250 | 28300 | 28300 | 28250 | 1107 |
| 565 | 20231023 | 100300 | 4708199400 | 28250 | 28400 | 28400 | 28250 | 10521 |
| 566 | 20231023 | 100200 | 4409881750 | 28400 | 28350 | 28400 | 28300 | 6517 |
| 567 | 20231023 | 100100 | 4224878650 | 28400 | 28300 | 28400 | 28250 | 2972 |
| 568 | 20231023 | 100000 | 4140681800 | 28300 | 28250 | 28300 | 28250 | 406 |
| 569 | 20231023 | 095900 | 4129209900 | 28250 | 28250 | 28300 | 28200 | 1119 |
| 570 | 20231023 | 095800 | 4097599400 | 28300 | 28250 | 28300 | 28250 | 525 |
| 571 | 20231023 | 095700 | 4082753200 | 28250 | 28250 | 28250 | 28200 | 2098 |
| 572 | 20231023 | 095600 | 4023490550 | 28250 | 28250 | 28250 | 28200 | 1326 |
| 573 | 20231023 | 095500 | 3986031700 | 28200 | 28250 | 28250 | 28200 | 299 |
| 574 | 20231023 | 095400 | 3977598650 | 28250 | 28250 | 28250 | 28200 | 1035 |
| 575 | 20231023 | 095300 | 3948387200 | 28200 | 28250 | 28250 | 28200 | 563 |
| 576 | 20231023 | 095200 | 3932489550 | 28250 | 28250 | 28300 | 28200 | 1286 |
| 577 | 20231023 | 095100 | 3896163800 | 28250 | 28250 | 28250 | 28200 | 1461 |
| 578 | 20231023 | 095000 | 3854899550 | 28250 | 28300 | 28300 | 28200 | 1418 |
| 579 | 20231023 | 094900 | 3814845300 | 28300 | 28250 | 28350 | 28250 | 3873 |
| 580 | 20231023 | 094800 | 3705356450 | 28200 | 28200 | 28250 | 28100 | 2537 |
| 581 | 20231023 | 094700 | 3633826900 | 28200 | 28150 | 28200 | 28100 | 800 |
| 582 | 20231023 | 094600 | 3611305800 | 28150 | 28100 | 28150 | 28100 | 685 |
| 583 | 20231023 | 094500 | 3592029950 | 28050 | 28000 | 28050 | 28000 | 786 |
| 584 | 20231023 | 094400 | 3569988050 | 28000 | 28100 | 28100 | 28000 | 2984 |
| 585 | 20231023 | 094300 | 3486243300 | 28150 | 28150 | 28200 | 28100 | 826 |
| 586 | 20231023 | 094200 | 3463005300 | 28200 | 28200 | 28200 | 28100 | 1187 |
| 587 | 20231023 | 094100 | 3429584400 | 28200 | 28200 | 28200 | 28150 | 1580 |
| 588 | 20231023 | 094000 | 3385034850 | 28150 | 28150 | 28250 | 28100 | 2935 |
| 589 | 20231023 | 093900 | 3302318250 | 28200 | 28150 | 28200 | 28050 | 892 |
| 590 | 20231023 | 093800 | 3277214700 | 28150 | 28150 | 28200 | 28100 | 3308 |
| 591 | 20231023 | 093700 | 3184140000 | 28150 | 28100 | 28150 | 28050 | 1761 |
| 592 | 20231023 | 093600 | 3134613250 | 28100 | 28150 | 28150 | 28050 | 1132 |
| 593 | 20231023 | 093500 | 3102814300 | 28150 | 28000 | 28150 | 27950 | 1877 |
| 594 | 20231023 | 093400 | 3050128350 | 28000 | 27950 | 28000 | 27950 | 791 |
| 595 | 20231023 | 093300 | 3027993950 | 27900 | 27950 | 28000 | 27900 | 1884 |
| 596 | 20231023 | 093200 | 2975271950 | 27900 | 28000 | 28000 | 27900 | 1435 |
| 597 | 20231023 | 093100 | 2935122550 | 28000 | 27850 | 28050 | 27850 | 3320 |
| 598 | 20231023 | 093000 | 2842419800 | 27800 | 27850 | 27850 | 27800 | 872 |
| 599 | 20231023 | 092900 | 2818140400 | 27850 | 27950 | 27950 | 27850 | 1219 |
| 600 | 20231023 | 092800 | 2784167800 | 27950 | 27700 | 27950 | 27700 | 1855 |
| 601 | 20231023 | 092700 | 2732593800 | 27700 | 27750 | 27800 | 27700 | 3678 |
| 602 | 20231023 | 092600 | 2630533850 | 27800 | 27800 | 27800 | 27750 | 2728 |
| 603 | 20231023 | 092500 | 2554702700 | 27850 | 27850 | 27900 | 27800 | 227 |
| 604 | 20231023 | 092400 | 2548381950 | 27850 | 27850 | 27900 | 27800 | 536 |
| 605 | 20231023 | 092300 | 2533456350 | 27800 | 27850 | 27850 | 27800 | 3251 |
| 606 | 20231023 | 092200 | 2443006250 | 27850 | 28000 | 28050 | 27850 | 1241 |
| 607 | 20231023 | 092100 | 2408357550 | 28050 | 28050 | 28100 | 27850 | 740 |
| 608 | 20231023 | 092000 | 2387662150 | 28000 | 27850 | 28000 | 27800 | 1833 |
| 609 | 20231023 | 091900 | 2336589050 | 27850 | 27900 | 27900 | 27800 | 625 |
| 610 | 20231023 | 091800 | 2319153300 | 27900 | 27850 | 27900 | 27750 | 3466 |
| 611 | 20231023 | 091700 | 2222713400 | 27850 | 28050 | 28050 | 27850 | 3877 |
| 612 | 20231023 | 091600 | 2114564900 | 27950 | 28100 | 28100 | 27950 | 2700 |
| 613 | 20231023 | 091500 | 2038932700 | 28100 | 28100 | 28100 | 28050 | 1398 |
| 614 | 20231023 | 091400 | 1999665550 | 28100 | 28150 | 28150 | 28100 | 2419 |
| 615 | 20231023 | 091300 | 1931613750 | 28150 | 28200 | 28250 | 28150 | 3735 |
| 616 | 20231023 | 091200 | 1826333300 | 28200 | 28250 | 28250 | 28150 | 2917 |
| 617 | 20231023 | 091100 | 1744052950 | 28250 | 28300 | 28300 | 28200 | 2025 |
| 618 | 20231023 | 091000 | 1686848950 | 28300 | 28300 | 28350 | 28150 | 7655 |
| 619 | 20231023 | 090900 | 1470304800 | 28300 | 28100 | 28350 | 28100 | 7310 |
| 620 | 20231023 | 090800 | 1263896050 | 28150 | 28000 | 28150 | 28000 | 2221 |
| 621 | 20231023 | 090700 | 1201530050 | 28000 | 27800 | 28100 | 27800 | 5683 |
| 622 | 20231023 | 090600 | 1042698800 | 27800 | 27750 | 27850 | 27700 | 3721 |
| 623 | 20231023 | 090500 | 939408350 | 27750 | 27900 | 27900 | 27500 | 6495 |
| 624 | 20231023 | 090400 | 759230000 | 27850 | 27900 | 27950 | 27750 | 4686 |
| 625 | 20231023 | 090300 | 628859000 | 27900 | 27900 | 27950 | 27850 | 3833 |
| 626 | 20231023 | 090200 | 521988000 | 27850 | 27800 | 27900 | 27800 | 1606 |
| 627 | 20231023 | 090100 | 477288150 | 27850 | 27700 | 28200 | 27550 | 3806 |
| 628 | 20231023 | 090000 | 371676100 | 27550 | 27500 | 27800 | 27500 | 13462 |