33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 3 | 20231019 | 190900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20231019 | 190800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20231019 | 190700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20231019 | 190600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20231019 | 190500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20231019 | 190400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20231019 | 190300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20231019 | 190200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20231019 | 190100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20231019 | 190000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20231019 | 185900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20231019 | 185800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20231019 | 185700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20231019 | 185600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20231019 | 185500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20231019 | 185400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20231019 | 185300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20231019 | 185200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20231019 | 185100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20231019 | 185000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20231019 | 184900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20231019 | 184800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20231019 | 184700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20231019 | 184600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20231019 | 184500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20231019 | 184400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20231019 | 184300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20231019 | 184200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20231019 | 184100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20231019 | 184000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 33 | 20231019 | 183900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20231019 | 183800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20231019 | 183700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20231019 | 183600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20231019 | 183500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20231019 | 183400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20231019 | 183300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20231019 | 183200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20231019 | 183100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20231019 | 183000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20231019 | 182900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20231019 | 182800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20231019 | 182700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20231019 | 182600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20231019 | 182500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20231019 | 182400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20231019 | 182300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20231019 | 182200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20231019 | 182100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20231019 | 182000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20231019 | 181900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20231019 | 181800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20231019 | 181700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20231019 | 181600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20231019 | 181500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20231019 | 181400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20231019 | 181300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20231019 | 181200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20231019 | 181100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20231019 | 181000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 63 | 20231019 | 180900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20231019 | 180800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20231019 | 180700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20231019 | 180600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20231019 | 180500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20231019 | 180400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20231019 | 180300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20231019 | 180200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20231019 | 180100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20231019 | 180000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20231019 | 175900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20231019 | 175800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20231019 | 175700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20231019 | 175600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20231019 | 175500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20231019 | 175400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20231019 | 175300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20231019 | 175200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20231019 | 175100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20231019 | 175000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20231019 | 174900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20231019 | 174800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20231019 | 174700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20231019 | 174600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20231019 | 174500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20231019 | 174400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20231019 | 174300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20231019 | 174200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20231019 | 174100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20231019 | 174000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 93 | 20231019 | 173900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20231019 | 173800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20231019 | 173700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20231019 | 173600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20231019 | 173500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20231019 | 173400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20231019 | 173300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20231019 | 173200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20231019 | 173100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20231019 | 173000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20231019 | 172900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20231019 | 172800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20231019 | 172700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20231019 | 172600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20231019 | 172500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20231019 | 172400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20231019 | 172300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20231019 | 172200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20231019 | 172100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20231019 | 172000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20231019 | 171900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20231019 | 171800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20231019 | 171700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20231019 | 171600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20231019 | 171500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20231019 | 171400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20231019 | 171300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20231019 | 171200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20231019 | 171100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20231019 | 171000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 123 | 20231019 | 170900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20231019 | 170800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20231019 | 170700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20231019 | 170600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20231019 | 170500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20231019 | 170400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20231019 | 170300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20231019 | 170200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20231019 | 170100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20231019 | 170000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20231019 | 165900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20231019 | 165800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20231019 | 165700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20231019 | 165600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20231019 | 165500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20231019 | 165400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20231019 | 165300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20231019 | 165200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20231019 | 165100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20231019 | 165000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20231019 | 164900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20231019 | 164800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20231019 | 164700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20231019 | 164600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20231019 | 164500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20231019 | 164400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20231019 | 164300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20231019 | 164200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20231019 | 164100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20231019 | 164000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 153 | 20231019 | 163900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20231019 | 163800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20231019 | 163700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20231019 | 163600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20231019 | 163500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20231019 | 163400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20231019 | 163300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20231019 | 163200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20231019 | 163100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20231019 | 163000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20231019 | 162900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20231019 | 162800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20231019 | 162700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20231019 | 162600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20231019 | 162500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20231019 | 162400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20231019 | 162300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20231019 | 162200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20231019 | 162100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20231019 | 162000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20231019 | 161900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20231019 | 161800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20231019 | 161700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20231019 | 161600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20231019 | 161500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20231019 | 161400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20231019 | 161300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20231019 | 161200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20231019 | 161100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20231019 | 161000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 183 | 20231019 | 160900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20231019 | 160800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20231019 | 160700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20231019 | 160600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231019 | 160500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231019 | 160400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231019 | 160300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231019 | 160200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231019 | 160100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231019 | 160000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231019 | 155900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20231019 | 155800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20231019 | 155700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20231019 | 155600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20231019 | 155500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20231019 | 155400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20231019 | 155300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20231019 | 155200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20231019 | 155100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20231019 | 155000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20231019 | 154900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20231019 | 154800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20231019 | 154700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20231019 | 154600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20231019 | 154500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20231019 | 154400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20231019 | 154300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20231019 | 154200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20231019 | 154100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20231019 | 154000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 213 | 20231019 | 153900 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20231019 | 153800 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20231019 | 153700 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20231019 | 153600 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20231019 | 153500 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20231019 | 153400 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20231019 | 153300 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20231019 | 153200 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20231019 | 153100 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20231019 | 153000 | 18250656500 | 35300 | 35300 | 35300 | 35300 | 3586 |
| 223 | 20231019 | 152900 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20231019 | 152800 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20231019 | 152700 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20231019 | 152600 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20231019 | 152500 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20231019 | 152400 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20231019 | 152300 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20231019 | 152200 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20231019 | 152100 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20231019 | 152000 | 18124070700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20231019 | 151900 | 18124070700 | 35350 | 35250 | 35350 | 35200 | 3016 |
| 234 | 20231019 | 151800 | 18017575450 | 35200 | 35200 | 35250 | 35150 | 548 |
| 235 | 20231019 | 151700 | 17998295250 | 35200 | 35300 | 35300 | 35150 | 219 |
| 236 | 20231019 | 151600 | 17990576100 | 35300 | 35250 | 35300 | 35150 | 1041 |
| 237 | 20231019 | 151500 | 17953892700 | 35250 | 35300 | 35300 | 35150 | 312 |
| 238 | 20231019 | 151400 | 17942897600 | 35200 | 35300 | 35300 | 35150 | 1046 |
| 239 | 20231019 | 151300 | 17906030850 | 35300 | 35300 | 35350 | 35200 | 106 |
| 240 | 20231019 | 151200 | 17902291400 | 35350 | 35300 | 35350 | 35250 | 1563 |
| 241 | 20231019 | 151100 | 17847094850 | 35300 | 35250 | 35300 | 35250 | 373 |
| 242 | 20231019 | 151000 | 17833941400 | 35250 | 35150 | 35250 | 35150 | 431 |
| 243 | 20231019 | 150900 | 17818774550 | 35150 | 35150 | 35150 | 35100 | 228 |
| 244 | 20231019 | 150800 | 17810762750 | 35150 | 35100 | 35150 | 35100 | 458 |
| 245 | 20231019 | 150700 | 17794665100 | 35100 | 35150 | 35150 | 35050 | 395 |
| 246 | 20231019 | 150600 | 17780800050 | 35200 | 35250 | 35250 | 35100 | 803 |
| 247 | 20231019 | 150500 | 17752578200 | 35250 | 35150 | 35350 | 35150 | 1999 |
| 248 | 20231019 | 150400 | 17682152000 | 35200 | 35200 | 35250 | 35100 | 361 |
| 249 | 20231019 | 150300 | 17669467500 | 35200 | 35200 | 35200 | 35150 | 186 |
| 250 | 20231019 | 150200 | 17662924000 | 35200 | 35350 | 35350 | 35100 | 733 |
| 251 | 20231019 | 150100 | 17637124800 | 35350 | 35450 | 35450 | 35350 | 163 |
| 252 | 20231019 | 150000 | 17631355850 | 35400 | 35400 | 35450 | 35350 | 159 |
| 253 | 20231019 | 145900 | 17625727300 | 35450 | 35350 | 35450 | 35350 | 183 |
| 254 | 20231019 | 145800 | 17619250600 | 35350 | 35400 | 35450 | 35300 | 804 |
| 255 | 20231019 | 145700 | 17590804250 | 35450 | 35400 | 35450 | 35350 | 481 |
| 256 | 20231019 | 145600 | 17573786950 | 35450 | 35450 | 35500 | 35350 | 923 |
| 257 | 20231019 | 145500 | 17541097650 | 35450 | 35350 | 35450 | 35350 | 297 |
| 258 | 20231019 | 145400 | 17530569200 | 35350 | 35500 | 35500 | 35350 | 352 |
| 259 | 20231019 | 145300 | 17518094900 | 35500 | 35600 | 35650 | 35250 | 3802 |
| 260 | 20231019 | 145200 | 17383305450 | 35600 | 35300 | 35700 | 35250 | 9307 |
| 261 | 20231019 | 145100 | 17052867250 | 35300 | 35250 | 35300 | 35200 | 532 |
| 262 | 20231019 | 145000 | 17034118700 | 35250 | 35250 | 35250 | 35150 | 1403 |
| 263 | 20231019 | 144900 | 16984711950 | 35250 | 35150 | 35250 | 35150 | 328 |
| 264 | 20231019 | 144800 | 16973171950 | 35150 | 34850 | 35200 | 34850 | 2074 |
| 265 | 20231019 | 144700 | 16900492300 | 34900 | 34850 | 34900 | 34800 | 278 |
| 266 | 20231019 | 144600 | 16890804250 | 34900 | 34900 | 34900 | 34800 | 354 |
| 267 | 20231019 | 144500 | 16878467450 | 34850 | 34950 | 34950 | 34850 | 636 |
| 268 | 20231019 | 144400 | 16856278150 | 35000 | 34950 | 35000 | 34950 | 181 |
| 269 | 20231019 | 144300 | 16849950400 | 34950 | 35000 | 35100 | 34950 | 862 |
| 270 | 20231019 | 144200 | 16819778800 | 35050 | 35150 | 35150 | 35000 | 286 |
| 271 | 20231019 | 144100 | 16809750850 | 35150 | 35050 | 35150 | 35000 | 329 |
| 272 | 20231019 | 144000 | 16798208900 | 35100 | 35000 | 35100 | 34950 | 707 |
| 273 | 20231019 | 143900 | 16773474800 | 35000 | 35000 | 35000 | 35000 | 82 |
| 274 | 20231019 | 143800 | 16770604800 | 35000 | 34950 | 35000 | 34950 | 371 |
| 275 | 20231019 | 143700 | 16757625850 | 34900 | 34950 | 34950 | 34900 | 534 |
| 276 | 20231019 | 143600 | 16738963150 | 34950 | 34800 | 34950 | 34800 | 324 |
| 277 | 20231019 | 143500 | 16727655850 | 34800 | 34800 | 34900 | 34800 | 571 |
| 278 | 20231019 | 143400 | 16707758250 | 34800 | 34800 | 34850 | 34800 | 61 |
| 279 | 20231019 | 143300 | 16705635250 | 34800 | 34800 | 34850 | 34800 | 133 |
| 280 | 20231019 | 143200 | 16701006800 | 34850 | 34750 | 34850 | 34750 | 122 |
| 281 | 20231019 | 143100 | 16696759400 | 34750 | 34850 | 34850 | 34750 | 129 |
| 282 | 20231019 | 143000 | 16692275100 | 34800 | 34900 | 34900 | 34800 | 691 |
| 283 | 20231019 | 142900 | 16668196500 | 34900 | 34950 | 34950 | 34800 | 453 |
| 284 | 20231019 | 142800 | 16652388050 | 34950 | 34800 | 34950 | 34800 | 375 |
| 285 | 20231019 | 142700 | 16639306900 | 34800 | 34750 | 34800 | 34750 | 91 |
| 286 | 20231019 | 142600 | 16636142000 | 34800 | 34750 | 34850 | 34750 | 309 |
| 287 | 20231019 | 142500 | 16625391150 | 34700 | 34600 | 34750 | 34600 | 537 |
| 288 | 20231019 | 142400 | 16606763850 | 34600 | 34550 | 34600 | 34550 | 226 |
| 289 | 20231019 | 142300 | 16598947450 | 34550 | 34600 | 34600 | 34500 | 439 |
| 290 | 20231019 | 142200 | 16583783400 | 34600 | 34700 | 34700 | 34600 | 349 |
| 291 | 20231019 | 142100 | 16571705400 | 34700 | 34650 | 34700 | 34600 | 54 |
| 292 | 20231019 | 142000 | 16569835300 | 34650 | 34800 | 34800 | 34650 | 558 |
| 293 | 20231019 | 141900 | 16550482150 | 34850 | 34850 | 34950 | 34750 | 627 |
| 294 | 20231019 | 141800 | 16528650650 | 34850 | 34900 | 34900 | 34850 | 100 |
| 295 | 20231019 | 141700 | 16525165450 | 34950 | 35050 | 35050 | 34850 | 814 |
| 296 | 20231019 | 141600 | 16496710050 | 35050 | 35000 | 35050 | 34950 | 810 |
| 297 | 20231019 | 141500 | 16468353100 | 35000 | 34900 | 35000 | 34900 | 127 |
| 298 | 20231019 | 141400 | 16463914900 | 34900 | 34900 | 34950 | 34900 | 173 |
| 299 | 20231019 | 141300 | 16457870650 | 34900 | 34950 | 34950 | 34900 | 30 |
| 300 | 20231019 | 141200 | 16456823600 | 34950 | 34900 | 34950 | 34900 | 217 |
| 301 | 20231019 | 141100 | 16449241100 | 34900 | 34900 | 35000 | 34900 | 308 |
| 302 | 20231019 | 141000 | 16438473900 | 34950 | 34900 | 34950 | 34900 | 27 |
| 303 | 20231019 | 140900 | 16437531150 | 34900 | 34950 | 34950 | 34900 | 139 |
| 304 | 20231019 | 140800 | 16432676450 | 34950 | 34850 | 34950 | 34800 | 143 |
| 305 | 20231019 | 140700 | 16427686550 | 34900 | 34950 | 34950 | 34900 | 177 |
| 306 | 20231019 | 140600 | 16421506350 | 34950 | 34950 | 34950 | 34900 | 483 |
| 307 | 20231019 | 140500 | 16404631650 | 34950 | 34950 | 35000 | 34950 | 304 |
| 308 | 20231019 | 140400 | 16393994350 | 35000 | 35000 | 35100 | 34950 | 360 |
| 309 | 20231019 | 140300 | 16381388200 | 35000 | 35000 | 35000 | 34950 | 116 |
| 310 | 20231019 | 140200 | 16377328650 | 35000 | 35000 | 35000 | 34950 | 26 |
| 311 | 20231019 | 140100 | 16376419100 | 35000 | 35000 | 35050 | 35000 | 14 |
| 312 | 20231019 | 140000 | 16375928750 | 35050 | 35050 | 35050 | 35000 | 234 |
| 313 | 20231019 | 135900 | 16367729050 | 35000 | 35050 | 35050 | 35000 | 97 |
| 314 | 20231019 | 135800 | 16364330000 | 35050 | 34950 | 35050 | 34900 | 249 |
| 315 | 20231019 | 135700 | 16355621150 | 35000 | 35000 | 35050 | 34950 | 117 |
| 316 | 20231019 | 135600 | 16351523450 | 35050 | 34950 | 35050 | 34900 | 107 |
| 317 | 20231019 | 135500 | 16347781250 | 34950 | 34800 | 35000 | 34800 | 500 |
| 318 | 20231019 | 135400 | 16330319800 | 34800 | 34800 | 34850 | 34800 | 75 |
| 319 | 20231019 | 135300 | 16327708100 | 34850 | 34800 | 34850 | 34800 | 74 |
| 320 | 20231019 | 135200 | 16325129950 | 34850 | 34750 | 34850 | 34750 | 389 |
| 321 | 20231019 | 135100 | 16311587900 | 34750 | 34750 | 34800 | 34750 | 31 |
| 322 | 20231019 | 135000 | 16310510600 | 34750 | 34750 | 34800 | 34750 | 54 |
| 323 | 20231019 | 134900 | 16308633200 | 34750 | 34600 | 34750 | 34600 | 406 |
| 324 | 20231019 | 134800 | 16294563950 | 34650 | 34450 | 34650 | 34400 | 357 |
| 325 | 20231019 | 134700 | 16282237450 | 34500 | 34450 | 34500 | 34400 | 1013 |
| 326 | 20231019 | 134600 | 16247369450 | 34450 | 34450 | 34600 | 34450 | 1266 |
| 327 | 20231019 | 134500 | 16203678100 | 34550 | 34550 | 34550 | 34450 | 464 |
| 328 | 20231019 | 134400 | 16187670200 | 34450 | 34500 | 34550 | 34450 | 1532 |
| 329 | 20231019 | 134300 | 16134817350 | 34500 | 34550 | 34600 | 34500 | 187 |
| 330 | 20231019 | 134200 | 16128357700 | 34550 | 34550 | 34650 | 34550 | 702 |
| 331 | 20231019 | 134100 | 16104092300 | 34550 | 34650 | 34700 | 34550 | 736 |
| 332 | 20231019 | 134000 | 16078624100 | 34650 | 34750 | 34750 | 34650 | 146 |
| 333 | 20231019 | 133900 | 16073563600 | 34750 | 34700 | 34800 | 34650 | 977 |
| 334 | 20231019 | 133800 | 16039662400 | 34700 | 34700 | 34750 | 34650 | 214 |
| 335 | 20231019 | 133700 | 16032242450 | 34700 | 34650 | 34700 | 34650 | 40 |
| 336 | 20231019 | 133600 | 16030855550 | 34650 | 34800 | 34800 | 34650 | 427 |
| 337 | 20231019 | 133500 | 16016020500 | 34800 | 34900 | 34900 | 34750 | 304 |
| 338 | 20231019 | 133400 | 16005430500 | 34900 | 34900 | 34900 | 34850 | 17 |
| 339 | 20231019 | 133300 | 16004837800 | 34900 | 34900 | 34900 | 34850 | 262 |
| 340 | 20231019 | 133200 | 15995701750 | 34900 | 34900 | 34950 | 34900 | 82 |
| 341 | 20231019 | 133100 | 15992838850 | 34950 | 35000 | 35000 | 34900 | 909 |
| 342 | 20231019 | 133000 | 15961065200 | 35050 | 34850 | 35050 | 34850 | 716 |
| 343 | 20231019 | 132900 | 15936071300 | 34850 | 34850 | 34850 | 34800 | 228 |
| 344 | 20231019 | 132800 | 15928135150 | 34850 | 34850 | 34850 | 34800 | 111 |
| 345 | 20231019 | 132700 | 15924271650 | 34850 | 34600 | 34850 | 34600 | 1661 |
| 346 | 20231019 | 132600 | 15866612150 | 34600 | 34650 | 34700 | 34600 | 917 |
| 347 | 20231019 | 132500 | 15834882950 | 34650 | 34650 | 34700 | 34600 | 802 |
| 348 | 20231019 | 132400 | 15807093150 | 34700 | 34800 | 34800 | 34700 | 652 |
| 349 | 20231019 | 132300 | 15784445950 | 34850 | 34750 | 34900 | 34750 | 431 |
| 350 | 20231019 | 132200 | 15769443750 | 34750 | 34800 | 34800 | 34750 | 1268 |
| 351 | 20231019 | 132100 | 15725327700 | 34800 | 34850 | 34900 | 34800 | 721 |
| 352 | 20231019 | 132000 | 15700214600 | 34850 | 34900 | 34950 | 34850 | 423 |
| 353 | 20231019 | 131900 | 15685437850 | 34950 | 34850 | 34950 | 34850 | 97 |
| 354 | 20231019 | 131800 | 15682056850 | 34850 | 34900 | 34900 | 34850 | 198 |
| 355 | 20231019 | 131700 | 15675154150 | 34900 | 34950 | 34950 | 34900 | 398 |
| 356 | 20231019 | 131600 | 15661262750 | 34900 | 35000 | 35000 | 34900 | 912 |
| 357 | 20231019 | 131500 | 15629350650 | 35000 | 35000 | 35050 | 35000 | 53 |
| 358 | 20231019 | 131400 | 15627495350 | 35050 | 35050 | 35100 | 35000 | 609 |
| 359 | 20231019 | 131300 | 15606171200 | 35050 | 35100 | 35200 | 35050 | 351 |
| 360 | 20231019 | 131200 | 15593844000 | 35100 | 35150 | 35150 | 35100 | 16 |
| 361 | 20231019 | 131100 | 15593281700 | 35200 | 35150 | 35200 | 35100 | 232 |
| 362 | 20231019 | 131000 | 15585127000 | 35150 | 35150 | 35200 | 35150 | 48 |
| 363 | 20231019 | 130900 | 15583438250 | 35200 | 35200 | 35200 | 35150 | 135 |
| 364 | 20231019 | 130800 | 15578687000 | 35200 | 35150 | 35200 | 35100 | 219 |
| 365 | 20231019 | 130700 | 15570987550 | 35150 | 35100 | 35150 | 35100 | 107 |
| 366 | 20231019 | 130600 | 15567227250 | 35150 | 35050 | 35150 | 35050 | 377 |
| 367 | 20231019 | 130500 | 15553996400 | 35050 | 35050 | 35100 | 35050 | 48 |
| 368 | 20231019 | 130400 | 15552313800 | 35050 | 35100 | 35100 | 35050 | 135 |
| 369 | 20231019 | 130300 | 15547580200 | 35100 | 35100 | 35100 | 35050 | 101 |
| 370 | 20231019 | 130200 | 15544039750 | 35150 | 35150 | 35150 | 35150 | 51 |
| 371 | 20231019 | 130100 | 15542247100 | 35100 | 35100 | 35100 | 35100 | 33 |
| 372 | 20231019 | 130000 | 15541088800 | 35100 | 35050 | 35100 | 35000 | 172 |
| 373 | 20231019 | 125900 | 15535055600 | 35100 | 35100 | 35150 | 34950 | 934 |
| 374 | 20231019 | 125800 | 15502338400 | 35150 | 35150 | 35150 | 35150 | 79 |
| 375 | 20231019 | 125700 | 15499561550 | 35200 | 35250 | 35250 | 35200 | 110 |
| 376 | 20231019 | 125600 | 15495688650 | 35250 | 35150 | 35300 | 35150 | 484 |
| 377 | 20231019 | 125500 | 15478634550 | 35150 | 35150 | 35200 | 35150 | 306 |
| 378 | 20231019 | 125400 | 15467870000 | 35050 | 35050 | 35100 | 35000 | 45 |
| 379 | 20231019 | 125300 | 15466293750 | 35050 | 35050 | 35100 | 35000 | 149 |
| 380 | 20231019 | 125200 | 15461071550 | 35050 | 35150 | 35200 | 35050 | 500 |
| 381 | 20231019 | 125100 | 15443523700 | 35200 | 35250 | 35250 | 35150 | 133 |
| 382 | 20231019 | 125000 | 15438839450 | 35250 | 35200 | 35300 | 35200 | 110 |
| 383 | 20231019 | 124900 | 15434961550 | 35300 | 35150 | 35300 | 35150 | 150 |
| 384 | 20231019 | 124800 | 15429681550 | 35200 | 35250 | 35300 | 35200 | 159 |
| 385 | 20231019 | 124700 | 15424079750 | 35250 | 35200 | 35250 | 35200 | 903 |
| 386 | 20231019 | 124600 | 15392276000 | 35200 | 35150 | 35200 | 35100 | 628 |
| 387 | 20231019 | 124500 | 15370176650 | 35150 | 35100 | 35150 | 35100 | 221 |
| 388 | 20231019 | 124400 | 15362409550 | 35100 | 35050 | 35150 | 35050 | 262 |
| 389 | 20231019 | 124300 | 15353217600 | 35050 | 34950 | 35050 | 34950 | 287 |
| 390 | 20231019 | 124200 | 15343166950 | 34950 | 35000 | 35000 | 34950 | 1181 |
| 391 | 20231019 | 124100 | 15301860050 | 35000 | 34950 | 35000 | 34900 | 314 |
| 392 | 20231019 | 124000 | 15290879550 | 35000 | 34900 | 35000 | 34850 | 133 |
| 393 | 20231019 | 123900 | 15286237900 | 35000 | 35050 | 35050 | 34950 | 321 |
| 394 | 20231019 | 123800 | 15275004450 | 35050 | 34950 | 35050 | 34850 | 1288 |
| 395 | 20231019 | 123700 | 15229989250 | 35000 | 34850 | 35100 | 34800 | 1002 |
| 396 | 20231019 | 123600 | 15194962700 | 34950 | 34900 | 34950 | 34700 | 3053 |
| 397 | 20231019 | 123500 | 15088806500 | 34950 | 34950 | 34950 | 34900 | 410 |
| 398 | 20231019 | 123400 | 15074490750 | 34900 | 34950 | 34950 | 34900 | 170 |
| 399 | 20231019 | 123300 | 15068554600 | 34950 | 35100 | 35100 | 34950 | 1635 |
| 400 | 20231019 | 123200 | 15011279050 | 35100 | 35150 | 35150 | 35100 | 864 |
| 401 | 20231019 | 123100 | 14980917600 | 35150 | 35300 | 35300 | 35150 | 901 |
| 402 | 20231019 | 123000 | 14949178050 | 35250 | 35350 | 35400 | 35250 | 771 |
| 403 | 20231019 | 122900 | 14921943400 | 35400 | 35400 | 35500 | 35350 | 221 |
| 404 | 20231019 | 122800 | 14914122800 | 35350 | 35400 | 35550 | 35300 | 866 |
| 405 | 20231019 | 122700 | 14883457000 | 35350 | 35500 | 35500 | 35350 | 426 |
| 406 | 20231019 | 122600 | 14868356000 | 35500 | 35400 | 35500 | 35400 | 206 |
| 407 | 20231019 | 122500 | 14861054800 | 35450 | 35350 | 35450 | 35300 | 409 |
| 408 | 20231019 | 122400 | 14846581200 | 35350 | 35300 | 35350 | 35300 | 223 |
| 409 | 20231019 | 122300 | 14838702000 | 35350 | 35300 | 35350 | 35300 | 160 |
| 410 | 20231019 | 122200 | 14833050600 | 35350 | 35400 | 35400 | 35350 | 416 |
| 411 | 20231019 | 122100 | 14818342750 | 35400 | 35550 | 35600 | 35400 | 1809 |
| 412 | 20231019 | 122000 | 14754035650 | 35600 | 35500 | 35600 | 35500 | 984 |
| 413 | 20231019 | 121900 | 14719019400 | 35500 | 35450 | 35550 | 35450 | 372 |
| 414 | 20231019 | 121800 | 14705820300 | 35400 | 35300 | 35450 | 35300 | 514 |
| 415 | 20231019 | 121700 | 14687631250 | 35350 | 35500 | 35500 | 35350 | 842 |
| 416 | 20231019 | 121600 | 14657792900 | 35550 | 35350 | 35550 | 35350 | 1964 |
| 417 | 20231019 | 121500 | 14588212650 | 35300 | 35250 | 35350 | 35200 | 685 |
| 418 | 20231019 | 121400 | 14564063200 | 35250 | 35250 | 35350 | 35250 | 106 |
| 419 | 20231019 | 121300 | 14560324500 | 35250 | 35450 | 35450 | 35250 | 422 |
| 420 | 20231019 | 121200 | 14545406650 | 35400 | 35550 | 35550 | 35400 | 364 |
| 421 | 20231019 | 121100 | 14532505150 | 35450 | 35400 | 35550 | 35350 | 341 |
| 422 | 20231019 | 121000 | 14520418300 | 35400 | 35350 | 35500 | 35350 | 1414 |
| 423 | 20231019 | 120900 | 14470295800 | 35400 | 35400 | 35400 | 35300 | 309 |
| 424 | 20231019 | 120800 | 14459369950 | 35450 | 35500 | 35500 | 35450 | 770 |
| 425 | 20231019 | 120700 | 14432038700 | 35500 | 35350 | 35500 | 35350 | 984 |
| 426 | 20231019 | 120600 | 14397195550 | 35350 | 35350 | 35400 | 35350 | 267 |
| 427 | 20231019 | 120500 | 14387747250 | 35350 | 35150 | 35450 | 35150 | 724 |
| 428 | 20231019 | 120400 | 14362163900 | 35150 | 35050 | 35150 | 35050 | 256 |
| 429 | 20231019 | 120300 | 14353182050 | 35100 | 35000 | 35100 | 35000 | 77 |
| 430 | 20231019 | 120200 | 14350482900 | 35050 | 35250 | 35250 | 35050 | 578 |
| 431 | 20231019 | 120100 | 14330165500 | 35200 | 35250 | 35300 | 35200 | 228 |
| 432 | 20231019 | 120000 | 14322131050 | 35250 | 35300 | 35300 | 35200 | 276 |
| 433 | 20231019 | 115900 | 14312404050 | 35350 | 35350 | 35500 | 35300 | 1729 |
| 434 | 20231019 | 115800 | 14251146100 | 35350 | 35150 | 35350 | 35150 | 1556 |
| 435 | 20231019 | 115700 | 14196336600 | 35200 | 35150 | 35200 | 35150 | 434 |
| 436 | 20231019 | 115600 | 14181067250 | 35150 | 35050 | 35150 | 35050 | 272 |
| 437 | 20231019 | 115500 | 14171516250 | 35050 | 34950 | 35100 | 34950 | 1059 |
| 438 | 20231019 | 115400 | 14134391250 | 35000 | 35000 | 35000 | 35000 | 148 |
| 439 | 20231019 | 115300 | 14129211250 | 35000 | 35050 | 35050 | 34950 | 1074 |
| 440 | 20231019 | 115200 | 14091606950 | 35000 | 35050 | 35050 | 35000 | 924 |
| 441 | 20231019 | 115100 | 14059238700 | 35050 | 34950 | 35050 | 34950 | 1293 |
| 442 | 20231019 | 115000 | 14014003600 | 34900 | 34800 | 34950 | 34800 | 187 |
| 443 | 20231019 | 114900 | 14007473950 | 34800 | 34650 | 34800 | 34650 | 584 |
| 444 | 20231019 | 114800 | 13987182650 | 34600 | 34650 | 34650 | 34600 | 491 |
| 445 | 20231019 | 114700 | 13970188250 | 34650 | 34600 | 34650 | 34550 | 392 |
| 446 | 20231019 | 114600 | 13956627000 | 34550 | 34600 | 34600 | 34550 | 170 |
| 447 | 20231019 | 114500 | 13950751200 | 34600 | 34600 | 34650 | 34550 | 224 |
| 448 | 20231019 | 114400 | 13943002500 | 34600 | 34650 | 34650 | 34600 | 241 |
| 449 | 20231019 | 114300 | 13934651950 | 34750 | 34750 | 34800 | 34650 | 550 |
| 450 | 20231019 | 114200 | 13915551650 | 34750 | 34700 | 34750 | 34700 | 186 |
| 451 | 20231019 | 114100 | 13909090400 | 34700 | 34650 | 34750 | 34650 | 253 |
| 452 | 20231019 | 114000 | 13900314650 | 34650 | 34700 | 34700 | 34650 | 374 |
| 453 | 20231019 | 113900 | 13887350450 | 34700 | 34700 | 34850 | 34700 | 1333 |
| 454 | 20231019 | 113800 | 13841029200 | 34650 | 34650 | 34700 | 34650 | 97 |
| 455 | 20231019 | 113700 | 13837666500 | 34650 | 34700 | 34700 | 34650 | 115 |
| 456 | 20231019 | 113600 | 13833678450 | 34650 | 34650 | 34650 | 34650 | 83 |
| 457 | 20231019 | 113500 | 13830802500 | 34650 | 34600 | 34700 | 34600 | 67 |
| 458 | 20231019 | 113400 | 13828482550 | 34600 | 34900 | 34900 | 34600 | 1753 |
| 459 | 20231019 | 113300 | 13767466600 | 34900 | 34850 | 34900 | 34800 | 374 |
| 460 | 20231019 | 113200 | 13754419900 | 34850 | 34700 | 34850 | 34700 | 247 |
| 461 | 20231019 | 113100 | 13745836400 | 34650 | 34650 | 34700 | 34650 | 127 |
| 462 | 20231019 | 113000 | 13741434050 | 34650 | 34700 | 34700 | 34650 | 417 |
| 463 | 20231019 | 112900 | 13726982300 | 34700 | 34850 | 34850 | 34700 | 448 |
| 464 | 20231019 | 112800 | 13711403000 | 34850 | 34850 | 34850 | 34750 | 655 |
| 465 | 20231019 | 112700 | 13688623950 | 34900 | 34850 | 34950 | 34850 | 863 |
| 466 | 20231019 | 112600 | 13658496300 | 34800 | 34650 | 34800 | 34650 | 764 |
| 467 | 20231019 | 112500 | 13632002350 | 34650 | 34650 | 34700 | 34650 | 419 |
| 468 | 20231019 | 112400 | 13617474550 | 34600 | 34600 | 34600 | 34550 | 623 |
| 469 | 20231019 | 112300 | 13595919750 | 34600 | 34350 | 34600 | 34300 | 350 |
| 470 | 20231019 | 112200 | 13583847150 | 34450 | 34250 | 34450 | 34200 | 2377 |
| 471 | 20231019 | 112100 | 13502283100 | 34250 | 34350 | 34400 | 34200 | 1644 |
| 472 | 20231019 | 112000 | 13445916450 | 34350 | 34400 | 34400 | 34350 | 70 |
| 473 | 20231019 | 111900 | 13443510150 | 34350 | 34300 | 34400 | 34300 | 268 |
| 474 | 20231019 | 111800 | 13434305700 | 34250 | 34350 | 34350 | 34200 | 2351 |
| 475 | 20231019 | 111700 | 13353707200 | 34300 | 34600 | 34600 | 34300 | 4776 |
| 476 | 20231019 | 111600 | 13189535300 | 34650 | 34600 | 34650 | 34600 | 739 |
| 477 | 20231019 | 111500 | 13163963850 | 34600 | 34600 | 34650 | 34550 | 424 |
| 478 | 20231019 | 111400 | 13149293450 | 34700 | 34750 | 34750 | 34600 | 1519 |
| 479 | 20231019 | 111300 | 13096642900 | 34700 | 34750 | 34800 | 34700 | 697 |
| 480 | 20231019 | 111200 | 13072401800 | 34750 | 34800 | 34800 | 34700 | 623 |
| 481 | 20231019 | 111100 | 13050748750 | 34800 | 34850 | 34900 | 34750 | 513 |
| 482 | 20231019 | 111000 | 13032894250 | 34900 | 34750 | 34950 | 34700 | 757 |
| 483 | 20231019 | 110900 | 13006562950 | 34750 | 34800 | 34850 | 34750 | 1038 |
| 484 | 20231019 | 110800 | 12970472100 | 34750 | 34600 | 34750 | 34550 | 469 |
| 485 | 20231019 | 110700 | 12954199700 | 34550 | 34550 | 34550 | 34500 | 640 |
| 486 | 20231019 | 110600 | 12932088150 | 34550 | 34500 | 34550 | 34500 | 332 |
| 487 | 20231019 | 110500 | 12920631900 | 34550 | 34450 | 34550 | 34400 | 854 |
| 488 | 20231019 | 110400 | 12891224450 | 34450 | 34550 | 34550 | 34400 | 1055 |
| 489 | 20231019 | 110300 | 12854854250 | 34650 | 34550 | 34650 | 34450 | 4304 |
| 490 | 20231019 | 110200 | 12706429450 | 34600 | 34700 | 34700 | 34500 | 2801 |
| 491 | 20231019 | 110100 | 12609607900 | 34700 | 34650 | 34850 | 34650 | 1102 |
| 492 | 20231019 | 110000 | 12571400300 | 34700 | 34700 | 34750 | 34650 | 1607 |
| 493 | 20231019 | 105900 | 12515632050 | 34700 | 34950 | 34950 | 34700 | 2538 |
| 494 | 20231019 | 105800 | 12427217350 | 34950 | 35250 | 35300 | 34950 | 6787 |
| 495 | 20231019 | 105700 | 12189203350 | 35300 | 35300 | 35350 | 35250 | 1022 |
| 496 | 20231019 | 105600 | 12153138300 | 35250 | 35250 | 35400 | 35150 | 3598 |
| 497 | 20231019 | 105500 | 12026390250 | 35250 | 35400 | 35400 | 35150 | 1025 |
| 498 | 20231019 | 105400 | 11990262450 | 35400 | 35350 | 35500 | 35350 | 1562 |
| 499 | 20231019 | 105300 | 11934973200 | 35350 | 35550 | 35550 | 35250 | 1185 |
| 500 | 20231019 | 105200 | 11893133350 | 35550 | 35350 | 35550 | 35350 | 1244 |
| 501 | 20231019 | 105100 | 11848979450 | 35500 | 35400 | 35500 | 35150 | 3272 |
| 502 | 20231019 | 105000 | 11733432700 | 35400 | 35500 | 35550 | 35400 | 920 |
| 503 | 20231019 | 104900 | 11700787450 | 35500 | 35450 | 35500 | 35350 | 676 |
| 504 | 20231019 | 104800 | 11676846700 | 35450 | 35450 | 35500 | 35350 | 2414 |
| 505 | 20231019 | 104700 | 11591314800 | 35450 | 35600 | 35600 | 35250 | 4959 |
| 506 | 20231019 | 104600 | 11415303150 | 35650 | 35900 | 35900 | 35600 | 3624 |
| 507 | 20231019 | 104500 | 11285495050 | 35950 | 35900 | 36000 | 35800 | 1939 |
| 508 | 20231019 | 104400 | 11215829750 | 35900 | 36050 | 36250 | 35900 | 2677 |
| 509 | 20231019 | 104300 | 11119259650 | 36050 | 35600 | 36100 | 35600 | 3702 |
| 510 | 20231019 | 104200 | 10986445300 | 35600 | 35750 | 35850 | 35600 | 1979 |
| 511 | 20231019 | 104100 | 10915767000 | 35800 | 35850 | 35900 | 35700 | 2693 |
| 512 | 20231019 | 104000 | 10819414700 | 35850 | 35900 | 35900 | 35550 | 3809 |
| 513 | 20231019 | 103900 | 10683422750 | 35900 | 36550 | 36600 | 35750 | 6500 |
| 514 | 20231019 | 103800 | 10448298500 | 36550 | 36600 | 36650 | 36550 | 2836 |
| 515 | 20231019 | 103700 | 10344495700 | 36550 | 36300 | 36700 | 36300 | 3360 |
| 516 | 20231019 | 103600 | 10221639300 | 36350 | 36500 | 36800 | 36350 | 11398 |
| 517 | 20231019 | 103500 | 9804032350 | 36500 | 36600 | 36700 | 36250 | 9254 |
| 518 | 20231019 | 103400 | 9466184900 | 36600 | 36100 | 36750 | 36050 | 15035 |
| 519 | 20231019 | 103300 | 8917663150 | 36100 | 35800 | 36100 | 35800 | 7390 |
| 520 | 20231019 | 103200 | 8651742700 | 35850 | 35750 | 35850 | 35650 | 3867 |
| 521 | 20231019 | 103100 | 8513395800 | 35700 | 35350 | 35900 | 35300 | 6070 |
| 522 | 20231019 | 103000 | 8297157800 | 35400 | 35250 | 35400 | 35000 | 5018 |
| 523 | 20231019 | 102900 | 8120749300 | 35250 | 35350 | 35550 | 34750 | 11688 |
| 524 | 20231019 | 102800 | 7710264050 | 35350 | 36300 | 36300 | 35300 | 12223 |
| 525 | 20231019 | 102700 | 7275406550 | 36300 | 36000 | 36400 | 35850 | 20989 |
| 526 | 20231019 | 102600 | 6516376900 | 36050 | 35550 | 36050 | 35350 | 17117 |
| 527 | 20231019 | 102500 | 5904785750 | 35500 | 35500 | 35500 | 35500 | 0 |
| 528 | 20231019 | 102400 | 5904785750 | 35500 | 35500 | 35500 | 35450 | 196 |
| 529 | 20231019 | 102300 | 5897827800 | 35450 | 35250 | 35500 | 35150 | 6175 |
| 530 | 20231019 | 102200 | 5679258400 | 35200 | 34800 | 35200 | 34800 | 11051 |
| 531 | 20231019 | 102100 | 5292044850 | 34900 | 34850 | 34900 | 34800 | 813 |
| 532 | 20231019 | 102000 | 5263707800 | 34850 | 34750 | 34900 | 34750 | 1877 |
| 533 | 20231019 | 101900 | 5198264950 | 34750 | 34850 | 34900 | 34750 | 2122 |
| 534 | 20231019 | 101800 | 5124349200 | 34900 | 34700 | 34900 | 34600 | 6238 |
| 535 | 20231019 | 101700 | 4907477400 | 34700 | 34450 | 34750 | 34450 | 2663 |
| 536 | 20231019 | 101600 | 4815374000 | 34450 | 34400 | 34450 | 34400 | 372 |
| 537 | 20231019 | 101500 | 4802568200 | 34450 | 34350 | 34450 | 34350 | 936 |
| 538 | 20231019 | 101400 | 4770346850 | 34300 | 34400 | 34450 | 34300 | 823 |
| 539 | 20231019 | 101300 | 4742054100 | 34450 | 34450 | 34450 | 34400 | 2017 |
| 540 | 20231019 | 101200 | 4672568500 | 34500 | 34500 | 34500 | 34500 | 326 |
| 541 | 20231019 | 101100 | 4661321500 | 34450 | 34200 | 34500 | 34200 | 1265 |
| 542 | 20231019 | 101000 | 4617874000 | 34250 | 34150 | 34350 | 34150 | 691 |
| 543 | 20231019 | 100900 | 4594207300 | 34200 | 34150 | 34200 | 34150 | 793 |
| 544 | 20231019 | 100800 | 4567099750 | 34200 | 34150 | 34200 | 34100 | 449 |
| 545 | 20231019 | 100700 | 4551765950 | 34200 | 34350 | 34350 | 34050 | 2852 |
| 546 | 20231019 | 100600 | 4454369850 | 34350 | 34350 | 34450 | 34350 | 290 |
| 547 | 20231019 | 100500 | 4444389300 | 34300 | 34250 | 34350 | 34150 | 765 |
| 548 | 20231019 | 100400 | 4418177300 | 34300 | 34150 | 34300 | 34050 | 1644 |
| 549 | 20231019 | 100300 | 4362009050 | 34150 | 34200 | 34350 | 34150 | 2377 |
| 550 | 20231019 | 100200 | 4280722300 | 34250 | 34000 | 34250 | 34000 | 740 |
| 551 | 20231019 | 100100 | 4255474700 | 34050 | 34150 | 34450 | 34000 | 1825 |
| 552 | 20231019 | 100000 | 4193051300 | 34200 | 34550 | 34650 | 34000 | 4833 |
| 553 | 20231019 | 095900 | 4026739350 | 34500 | 34650 | 34650 | 34400 | 2660 |
| 554 | 20231019 | 095800 | 3934985300 | 34550 | 34700 | 34800 | 34550 | 3414 |
| 555 | 20231019 | 095700 | 3816421800 | 34700 | 34450 | 34700 | 34400 | 4149 |
| 556 | 20231019 | 095600 | 3673084200 | 34450 | 34200 | 34450 | 34200 | 865 |
| 557 | 20231019 | 095500 | 3643363200 | 34200 | 34200 | 34500 | 34150 | 4156 |
| 558 | 20231019 | 095400 | 3500740850 | 34100 | 34150 | 34350 | 34100 | 4332 |
| 559 | 20231019 | 095300 | 3352488550 | 34150 | 34150 | 34200 | 34100 | 1261 |
| 560 | 20231019 | 095200 | 3309420250 | 34150 | 34150 | 34200 | 34100 | 1898 |
| 561 | 20231019 | 095100 | 3244596700 | 34150 | 33900 | 34150 | 33850 | 961 |
| 562 | 20231019 | 095000 | 3211860050 | 34000 | 33950 | 34100 | 33850 | 4003 |
| 563 | 20231019 | 094900 | 3075904950 | 33950 | 34050 | 34050 | 33900 | 1175 |
| 564 | 20231019 | 094800 | 3035992550 | 34050 | 34150 | 34150 | 34050 | 3790 |
| 565 | 20231019 | 094700 | 2906663700 | 34100 | 33600 | 34100 | 33600 | 3007 |
| 566 | 20231019 | 094600 | 2804606300 | 33600 | 33750 | 34000 | 33600 | 7072 |
| 567 | 20231019 | 094500 | 2564860800 | 33750 | 33550 | 33750 | 33550 | 1791 |
| 568 | 20231019 | 094400 | 2504590300 | 33550 | 33500 | 33600 | 33500 | 1063 |
| 569 | 20231019 | 094300 | 2468944550 | 33500 | 33450 | 33500 | 33400 | 1163 |
| 570 | 20231019 | 094200 | 2430009750 | 33450 | 33200 | 33450 | 33200 | 1021 |
| 571 | 20231019 | 094100 | 2396006550 | 33050 | 33000 | 33150 | 33000 | 1520 |
| 572 | 20231019 | 094000 | 2345799400 | 33000 | 32950 | 33000 | 32900 | 1046 |
| 573 | 20231019 | 093900 | 2311338400 | 32950 | 33100 | 33100 | 32950 | 1755 |
| 574 | 20231019 | 093800 | 2253418850 | 33100 | 33150 | 33150 | 33100 | 111 |
| 575 | 20231019 | 093700 | 2249743400 | 33000 | 33150 | 33250 | 33000 | 2788 |
| 576 | 20231019 | 093600 | 2157443650 | 33200 | 33550 | 33600 | 33200 | 1588 |
| 577 | 20231019 | 093500 | 2104487050 | 33600 | 33500 | 33600 | 33500 | 1286 |
| 578 | 20231019 | 093400 | 2061342100 | 33500 | 33400 | 33550 | 33400 | 1950 |
| 579 | 20231019 | 093300 | 1996049550 | 33400 | 33250 | 33400 | 33250 | 795 |
| 580 | 20231019 | 093200 | 1969574150 | 33200 | 33150 | 33250 | 33150 | 191 |
| 581 | 20231019 | 093100 | 1963230750 | 33150 | 33250 | 33250 | 33150 | 272 |
| 582 | 20231019 | 093000 | 1954207400 | 33200 | 33250 | 33250 | 33150 | 494 |
| 583 | 20231019 | 092900 | 1937805250 | 33300 | 33300 | 33300 | 33200 | 321 |
| 584 | 20231019 | 092800 | 1927119600 | 33300 | 33300 | 33300 | 33200 | 156 |
| 585 | 20231019 | 092700 | 1921934800 | 33300 | 33100 | 33300 | 33100 | 602 |
| 586 | 20231019 | 092600 | 1901955000 | 33100 | 32950 | 33100 | 32950 | 188 |
| 587 | 20231019 | 092500 | 1895746600 | 32950 | 33050 | 33050 | 32950 | 412 |
| 588 | 20231019 | 092400 | 1882138450 | 33000 | 33200 | 33200 | 33000 | 1296 |
| 589 | 20231019 | 092300 | 1839270350 | 33200 | 33350 | 33400 | 33150 | 928 |
| 590 | 20231019 | 092200 | 1808409150 | 33400 | 33300 | 33400 | 33300 | 1473 |
| 591 | 20231019 | 092100 | 1759288200 | 33350 | 33300 | 33400 | 33300 | 956 |
| 592 | 20231019 | 092000 | 1727409000 | 33300 | 33250 | 33350 | 33250 | 989 |
| 593 | 20231019 | 091900 | 1694490250 | 33200 | 33250 | 33300 | 33150 | 647 |
| 594 | 20231019 | 091800 | 1672982200 | 33250 | 33150 | 33250 | 33050 | 837 |
| 595 | 20231019 | 091700 | 1645227000 | 33200 | 33050 | 33250 | 33050 | 1104 |
| 596 | 20231019 | 091600 | 1608646450 | 33050 | 32900 | 33050 | 32900 | 555 |
| 597 | 20231019 | 091500 | 1590380850 | 32850 | 33200 | 33200 | 32750 | 1419 |
| 598 | 20231019 | 091400 | 1543557400 | 33250 | 33200 | 33250 | 33100 | 1284 |
| 599 | 20231019 | 091300 | 1500997850 | 33250 | 33200 | 33300 | 33200 | 1971 |
| 600 | 20231019 | 091200 | 1435472250 | 33200 | 33100 | 33200 | 33100 | 827 |
| 601 | 20231019 | 091100 | 1408052450 | 33100 | 32900 | 33100 | 32850 | 3471 |
| 602 | 20231019 | 091000 | 1293327400 | 32950 | 32850 | 33100 | 32850 | 3928 |
| 603 | 20231019 | 090900 | 1163724750 | 32850 | 32900 | 33050 | 32800 | 1931 |
| 604 | 20231019 | 090800 | 1100183400 | 32900 | 32700 | 33000 | 32700 | 6113 |
| 605 | 20231019 | 090700 | 899791050 | 32650 | 32600 | 32800 | 32500 | 1308 |
| 606 | 20231019 | 090600 | 857001550 | 32450 | 32500 | 32650 | 32450 | 1321 |
| 607 | 20231019 | 090500 | 814051300 | 32500 | 32250 | 32600 | 32200 | 844 |
| 608 | 20231019 | 090400 | 786760100 | 32200 | 32150 | 32350 | 32000 | 3586 |
| 609 | 20231019 | 090300 | 671670700 | 32300 | 32800 | 32900 | 32100 | 3319 |
| 610 | 20231019 | 090200 | 563456700 | 32700 | 33250 | 33400 | 32700 | 4332 |
| 611 | 20231019 | 090100 | 419870300 | 33250 | 32550 | 33250 | 32550 | 6340 |
| 612 | 20231019 | 090000 | 211912600 | 32600 | 32300 | 32600 | 32000 | 6558 |