34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 3 | 20231026 | 190000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20231026 | 185900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20231026 | 185800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20231026 | 185700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20231026 | 185600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20231026 | 185500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20231026 | 185400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20231026 | 185300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20231026 | 185200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20231026 | 185100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20231026 | 185000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20231026 | 184900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20231026 | 184800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20231026 | 184700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20231026 | 184600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20231026 | 184500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20231026 | 184400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20231026 | 184300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20231026 | 184200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20231026 | 184100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20231026 | 184000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20231026 | 183900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20231026 | 183800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20231026 | 183700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20231026 | 183600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20231026 | 183500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20231026 | 183400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20231026 | 183300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20231026 | 183200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20231026 | 183100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 33 | 20231026 | 183000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20231026 | 182900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20231026 | 182800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20231026 | 182700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20231026 | 182600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20231026 | 182500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20231026 | 182400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20231026 | 182300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20231026 | 182200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20231026 | 182100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20231026 | 182000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20231026 | 181900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20231026 | 181800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20231026 | 181700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20231026 | 181600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20231026 | 181500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20231026 | 181400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20231026 | 181300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20231026 | 181200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20231026 | 181100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20231026 | 181000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20231026 | 180900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20231026 | 180800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20231026 | 180700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20231026 | 180600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20231026 | 180500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20231026 | 180400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20231026 | 180300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20231026 | 180200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20231026 | 180100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 63 | 20231026 | 180000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20231026 | 175900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20231026 | 175800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20231026 | 175700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20231026 | 175600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20231026 | 175500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20231026 | 175400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20231026 | 175300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20231026 | 175200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20231026 | 175100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20231026 | 175000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20231026 | 174900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20231026 | 174800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20231026 | 174700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20231026 | 174600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20231026 | 174500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20231026 | 174400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20231026 | 174300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20231026 | 174200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20231026 | 174100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20231026 | 174000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20231026 | 173900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20231026 | 173800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20231026 | 173700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20231026 | 173600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20231026 | 173500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20231026 | 173400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20231026 | 173300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20231026 | 173200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20231026 | 173100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 93 | 20231026 | 173000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20231026 | 172900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20231026 | 172800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20231026 | 172700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20231026 | 172600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20231026 | 172500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20231026 | 172400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20231026 | 172300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20231026 | 172200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20231026 | 172100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20231026 | 172000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20231026 | 171900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20231026 | 171800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20231026 | 171700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20231026 | 171600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20231026 | 171500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20231026 | 171400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20231026 | 171300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20231026 | 171200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20231026 | 171100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20231026 | 171000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20231026 | 170900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20231026 | 170800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20231026 | 170700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20231026 | 170600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20231026 | 170500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20231026 | 170400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20231026 | 170300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20231026 | 170200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20231026 | 170100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 123 | 20231026 | 170000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20231026 | 165900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20231026 | 165800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20231026 | 165700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20231026 | 165600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20231026 | 165500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20231026 | 165400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20231026 | 165300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20231026 | 165200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20231026 | 165100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20231026 | 165000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20231026 | 164900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20231026 | 164800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20231026 | 164700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20231026 | 164600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20231026 | 164500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20231026 | 164400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20231026 | 164300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20231026 | 164200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20231026 | 164100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20231026 | 164000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20231026 | 163900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20231026 | 163800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20231026 | 163700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20231026 | 163600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20231026 | 163500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20231026 | 163400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20231026 | 163300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20231026 | 163200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20231026 | 163100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 153 | 20231026 | 163000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20231026 | 162900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20231026 | 162800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20231026 | 162700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20231026 | 162600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20231026 | 162500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20231026 | 162400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20231026 | 162300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20231026 | 162200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20231026 | 162100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20231026 | 162000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20231026 | 161900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20231026 | 161800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20231026 | 161700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20231026 | 161600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20231026 | 161500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20231026 | 161400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20231026 | 161300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20231026 | 161200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20231026 | 161100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20231026 | 161000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20231026 | 160900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20231026 | 160800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20231026 | 160700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20231026 | 160600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20231026 | 160500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20231026 | 160400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20231026 | 160300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20231026 | 160200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20231026 | 160100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 183 | 20231026 | 160000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20231026 | 155900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20231026 | 155800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20231026 | 155700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20231026 | 155600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20231026 | 155500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20231026 | 155400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20231026 | 155300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20231026 | 155200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20231026 | 155100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20231026 | 155000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20231026 | 154900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20231026 | 154800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20231026 | 154700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20231026 | 154600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20231026 | 154500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20231026 | 154400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20231026 | 154300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20231026 | 154200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20231026 | 154100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20231026 | 154000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20231026 | 153900 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20231026 | 153800 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20231026 | 153700 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20231026 | 153600 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20231026 | 153500 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20231026 | 153400 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20231026 | 153300 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20231026 | 153200 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20231026 | 153100 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 213 | 20231026 | 153000 | 175482671550 | 42500 | 42500 | 42500 | 42500 | 77625 |
| 214 | 20231026 | 152900 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20231026 | 152800 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20231026 | 152700 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20231026 | 152600 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20231026 | 152500 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20231026 | 152400 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20231026 | 152300 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20231026 | 152200 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20231026 | 152100 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20231026 | 152000 | 172183609050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20231026 | 151900 | 172183609050 | 42500 | 42550 | 42600 | 42450 | 19454 |
| 225 | 20231026 | 151800 | 171356420350 | 42600 | 42600 | 42650 | 42500 | 11270 |
| 226 | 20231026 | 151700 | 170876855800 | 42600 | 42750 | 42750 | 42550 | 10363 |
| 227 | 20231026 | 151600 | 170435095400 | 42750 | 42650 | 42800 | 42650 | 19404 |
| 228 | 20231026 | 151500 | 169606223300 | 42700 | 42700 | 42700 | 42650 | 7236 |
| 229 | 20231026 | 151400 | 169297401300 | 42700 | 42700 | 42700 | 42650 | 7433 |
| 230 | 20231026 | 151300 | 168980181700 | 42700 | 42800 | 42800 | 42650 | 10754 |
| 231 | 20231026 | 151200 | 168520815450 | 42750 | 42750 | 42800 | 42700 | 11031 |
| 232 | 20231026 | 151100 | 168049218800 | 42750 | 42800 | 42850 | 42700 | 9982 |
| 233 | 20231026 | 151000 | 167622044300 | 42800 | 42850 | 42850 | 42800 | 6806 |
| 234 | 20231026 | 150900 | 167330710100 | 42800 | 42850 | 42850 | 42800 | 6798 |
| 235 | 20231026 | 150800 | 167039514000 | 42800 | 42800 | 42850 | 42700 | 6152 |
| 236 | 20231026 | 150700 | 166776346850 | 42800 | 42950 | 42950 | 42700 | 6708 |
| 237 | 20231026 | 150600 | 166488975650 | 42950 | 42750 | 42950 | 42750 | 6662 |
| 238 | 20231026 | 150500 | 166203246000 | 42800 | 42700 | 42800 | 42700 | 5127 |
| 239 | 20231026 | 150400 | 165984009850 | 42700 | 42650 | 42750 | 42650 | 12740 |
| 240 | 20231026 | 150300 | 165439920800 | 42700 | 42750 | 42750 | 42600 | 5399 |
| 241 | 20231026 | 150200 | 165209479400 | 42750 | 42700 | 42800 | 42650 | 10340 |
| 242 | 20231026 | 150100 | 164767753050 | 42700 | 42900 | 42900 | 42700 | 9410 |
| 243 | 20231026 | 150000 | 164365044300 | 42900 | 42950 | 43000 | 42850 | 5396 |
| 244 | 20231026 | 145900 | 164133541900 | 42900 | 42950 | 43000 | 42850 | 7955 |
| 245 | 20231026 | 145800 | 163792184600 | 42950 | 42900 | 43050 | 42800 | 18027 |
| 246 | 20231026 | 145700 | 163018663500 | 42900 | 43200 | 43250 | 42900 | 29752 |
| 247 | 20231026 | 145600 | 161736029550 | 43150 | 43100 | 43200 | 43050 | 8563 |
| 248 | 20231026 | 145500 | 161366819550 | 43100 | 43000 | 43100 | 43000 | 6816 |
| 249 | 20231026 | 145400 | 161073319400 | 43050 | 42900 | 43050 | 42850 | 5773 |
| 250 | 20231026 | 145300 | 160825236350 | 42900 | 43200 | 43250 | 42750 | 29910 |
| 251 | 20231026 | 145200 | 159539060700 | 43200 | 43000 | 43250 | 42950 | 38401 |
| 252 | 20231026 | 145100 | 157883707400 | 43000 | 42700 | 43000 | 42650 | 25052 |
| 253 | 20231026 | 145000 | 156810056700 | 42650 | 42700 | 42700 | 42600 | 4578 |
| 254 | 20231026 | 144900 | 156614762550 | 42700 | 42600 | 42700 | 42600 | 10550 |
| 255 | 20231026 | 144800 | 156164889750 | 42650 | 42650 | 42650 | 42550 | 4341 |
| 256 | 20231026 | 144700 | 155979917050 | 42600 | 42400 | 42650 | 42400 | 18943 |
| 257 | 20231026 | 144600 | 155174921950 | 42450 | 42350 | 42450 | 42350 | 11089 |
| 258 | 20231026 | 144500 | 154704614350 | 42400 | 42400 | 42400 | 42350 | 6312 |
| 259 | 20231026 | 144400 | 154437230600 | 42350 | 42450 | 42450 | 42350 | 4206 |
| 260 | 20231026 | 144300 | 154258958300 | 42400 | 42450 | 42450 | 42400 | 5546 |
| 261 | 20231026 | 144200 | 154023765750 | 42400 | 42500 | 42500 | 42400 | 7333 |
| 262 | 20231026 | 144100 | 153712590150 | 42500 | 42600 | 42600 | 42450 | 5487 |
| 263 | 20231026 | 144000 | 153479244150 | 42550 | 42600 | 42650 | 42550 | 14301 |
| 264 | 20231026 | 143900 | 152870157150 | 42600 | 42400 | 42600 | 42350 | 16760 |
| 265 | 20231026 | 143800 | 152157975750 | 42350 | 42350 | 42450 | 42350 | 11570 |
| 266 | 20231026 | 143700 | 151667541650 | 42350 | 42250 | 42350 | 42200 | 9493 |
| 267 | 20231026 | 143600 | 151265820550 | 42250 | 42200 | 42250 | 42150 | 5153 |
| 268 | 20231026 | 143500 | 151048193000 | 42200 | 42150 | 42250 | 42150 | 9781 |
| 269 | 20231026 | 143400 | 150635540000 | 42200 | 42150 | 42200 | 42100 | 13527 |
| 270 | 20231026 | 143300 | 150065711450 | 42100 | 41700 | 42100 | 41650 | 76833 |
| 271 | 20231026 | 143200 | 146843426550 | 41650 | 41800 | 41850 | 41650 | 16696 |
| 272 | 20231026 | 143100 | 146146344050 | 41850 | 41900 | 41900 | 41800 | 4701 |
| 273 | 20231026 | 143000 | 145949590150 | 41900 | 41850 | 41950 | 41850 | 15469 |
| 274 | 20231026 | 142900 | 145301454200 | 41850 | 41900 | 41950 | 41750 | 20469 |
| 275 | 20231026 | 142800 | 144445087800 | 41900 | 41900 | 42000 | 41800 | 18226 |
| 276 | 20231026 | 142700 | 143681544000 | 41900 | 41900 | 41950 | 41850 | 17610 |
| 277 | 20231026 | 142600 | 142943488550 | 41900 | 41800 | 42000 | 41750 | 21408 |
| 278 | 20231026 | 142500 | 142047735150 | 41800 | 42050 | 42050 | 41800 | 14843 |
| 279 | 20231026 | 142400 | 141425701000 | 42050 | 42000 | 42050 | 41850 | 55672 |
| 280 | 20231026 | 142300 | 139089506150 | 42000 | 42100 | 42150 | 42000 | 26532 |
| 281 | 20231026 | 142200 | 137973500650 | 42100 | 42150 | 42200 | 42100 | 8962 |
| 282 | 20231026 | 142100 | 137595870600 | 42200 | 42100 | 42200 | 42050 | 13225 |
| 283 | 20231026 | 142000 | 137038495750 | 42050 | 42200 | 42200 | 42050 | 16729 |
| 284 | 20231026 | 141900 | 136333836350 | 42200 | 42250 | 42250 | 42150 | 7681 |
| 285 | 20231026 | 141800 | 136009622150 | 42250 | 42200 | 42300 | 42150 | 8401 |
| 286 | 20231026 | 141700 | 135655011250 | 42200 | 42250 | 42300 | 42150 | 14254 |
| 287 | 20231026 | 141600 | 135053489700 | 42250 | 42300 | 42300 | 42200 | 11217 |
| 288 | 20231026 | 141500 | 134579331500 | 42300 | 42350 | 42350 | 42250 | 4711 |
| 289 | 20231026 | 141400 | 134380061650 | 42300 | 42300 | 42350 | 42250 | 7189 |
| 290 | 20231026 | 141300 | 134075916700 | 42350 | 42450 | 42500 | 42300 | 4746 |
| 291 | 20231026 | 141200 | 133874806000 | 42500 | 42500 | 42550 | 42450 | 6524 |
| 292 | 20231026 | 141100 | 133597540750 | 42550 | 42650 | 42650 | 42500 | 4396 |
| 293 | 20231026 | 141000 | 133410375250 | 42600 | 42650 | 42650 | 42600 | 2613 |
| 294 | 20231026 | 140900 | 133299027250 | 42650 | 42650 | 42700 | 42600 | 2966 |
| 295 | 20231026 | 140800 | 133172550650 | 42650 | 42650 | 42700 | 42600 | 4224 |
| 296 | 20231026 | 140700 | 132992405450 | 42650 | 42650 | 42700 | 42650 | 6090 |
| 297 | 20231026 | 140600 | 132732471250 | 42650 | 42550 | 42700 | 42550 | 11827 |
| 298 | 20231026 | 140500 | 132228360900 | 42550 | 42600 | 42600 | 42500 | 5425 |
| 299 | 20231026 | 140400 | 131997425050 | 42600 | 42650 | 42650 | 42600 | 1939 |
| 300 | 20231026 | 140300 | 131914767550 | 42650 | 42650 | 42700 | 42600 | 4099 |
| 301 | 20231026 | 140200 | 131739953950 | 42700 | 42600 | 42700 | 42550 | 8420 |
| 302 | 20231026 | 140100 | 131381059000 | 42600 | 42550 | 42600 | 42500 | 3782 |
| 303 | 20231026 | 140000 | 131220140450 | 42550 | 42400 | 42600 | 42400 | 20656 |
| 304 | 20231026 | 135900 | 130342335150 | 42400 | 42450 | 42500 | 42350 | 4595 |
| 305 | 20231026 | 135800 | 130147412500 | 42500 | 42350 | 42500 | 42350 | 8949 |
| 306 | 20231026 | 135700 | 129767995000 | 42350 | 42400 | 42400 | 42300 | 4966 |
| 307 | 20231026 | 135600 | 129557543200 | 42400 | 42400 | 42400 | 42350 | 5220 |
| 308 | 20231026 | 135500 | 129336389000 | 42400 | 42450 | 42450 | 42300 | 4768 |
| 309 | 20231026 | 135400 | 129134325350 | 42400 | 42400 | 42500 | 42350 | 8239 |
| 310 | 20231026 | 135300 | 128784648450 | 42400 | 42250 | 42450 | 42250 | 14160 |
| 311 | 20231026 | 135200 | 128185179400 | 42250 | 42400 | 42400 | 42250 | 5246 |
| 312 | 20231026 | 135100 | 127963250350 | 42400 | 42500 | 42500 | 42350 | 6694 |
| 313 | 20231026 | 135000 | 127679247550 | 42500 | 42200 | 42500 | 42150 | 19402 |
| 314 | 20231026 | 134900 | 126858213300 | 42250 | 42400 | 42400 | 42200 | 13939 |
| 315 | 20231026 | 134800 | 126268700450 | 42350 | 42500 | 42550 | 42350 | 5421 |
| 316 | 20231026 | 134700 | 126038666100 | 42550 | 42350 | 42600 | 42350 | 34819 |
| 317 | 20231026 | 134600 | 124560214850 | 42400 | 42350 | 42400 | 42350 | 10407 |
| 318 | 20231026 | 134500 | 124119408150 | 42350 | 42450 | 42500 | 42350 | 6276 |
| 319 | 20231026 | 134400 | 123853160450 | 42450 | 42400 | 42500 | 42350 | 15824 |
| 320 | 20231026 | 134300 | 123181795700 | 42400 | 42450 | 42500 | 42400 | 9235 |
| 321 | 20231026 | 134200 | 122789971650 | 42450 | 42550 | 42600 | 42450 | 16046 |
| 322 | 20231026 | 134100 | 122107334750 | 42550 | 42600 | 42600 | 42550 | 2291 |
| 323 | 20231026 | 134000 | 122009831200 | 42600 | 42550 | 42600 | 42500 | 3723 |
| 324 | 20231026 | 133900 | 121851429950 | 42550 | 42550 | 42600 | 42450 | 29772 |
| 325 | 20231026 | 133800 | 120586160500 | 42550 | 42550 | 42600 | 42500 | 5887 |
| 326 | 20231026 | 133700 | 120335656100 | 42600 | 42550 | 42600 | 42500 | 20398 |
| 327 | 20231026 | 133600 | 119468297700 | 42600 | 42600 | 42650 | 42550 | 5554 |
| 328 | 20231026 | 133500 | 119231751850 | 42600 | 42600 | 42650 | 42600 | 3763 |
| 329 | 20231026 | 133400 | 119071436100 | 42650 | 42600 | 42650 | 42600 | 3044 |
| 330 | 20231026 | 133300 | 118941702100 | 42600 | 42650 | 42650 | 42600 | 3401 |
| 331 | 20231026 | 133200 | 118796697550 | 42650 | 42700 | 42700 | 42650 | 3713 |
| 332 | 20231026 | 133100 | 118638295550 | 42700 | 42750 | 42750 | 42650 | 7198 |
| 333 | 20231026 | 133000 | 118330866600 | 42750 | 42650 | 42800 | 42600 | 13212 |
| 334 | 20231026 | 132900 | 117766569200 | 42600 | 42500 | 42650 | 42500 | 18844 |
| 335 | 20231026 | 132800 | 116964604800 | 42550 | 42550 | 42600 | 42500 | 10873 |
| 336 | 20231026 | 132700 | 116502173300 | 42550 | 42650 | 42650 | 42500 | 17301 |
| 337 | 20231026 | 132600 | 115765750600 | 42600 | 42600 | 42650 | 42600 | 5136 |
| 338 | 20231026 | 132500 | 115546931900 | 42650 | 42650 | 42700 | 42600 | 6918 |
| 339 | 20231026 | 132400 | 115251846200 | 42650 | 42600 | 42750 | 42600 | 10461 |
| 340 | 20231026 | 132300 | 114805415250 | 42650 | 42700 | 42750 | 42650 | 6095 |
| 341 | 20231026 | 132200 | 114545220150 | 42700 | 42750 | 42800 | 42700 | 3780 |
| 342 | 20231026 | 132100 | 114383637400 | 42750 | 42750 | 42800 | 42700 | 4157 |
| 343 | 20231026 | 132000 | 114205940800 | 42750 | 42700 | 42800 | 42700 | 5629 |
| 344 | 20231026 | 131900 | 113965311750 | 42750 | 42800 | 42800 | 42750 | 4069 |
| 345 | 20231026 | 131800 | 113791327650 | 42750 | 42800 | 42850 | 42750 | 3123 |
| 346 | 20231026 | 131700 | 113657628250 | 42800 | 42750 | 42900 | 42700 | 14265 |
| 347 | 20231026 | 131600 | 113047376950 | 42750 | 42650 | 42850 | 42600 | 22173 |
| 348 | 20231026 | 131500 | 112099377450 | 42700 | 42850 | 42850 | 42650 | 18794 |
| 349 | 20231026 | 131400 | 111296332100 | 42800 | 42800 | 42850 | 42800 | 7136 |
| 350 | 20231026 | 131300 | 110990862400 | 42800 | 42900 | 42900 | 42800 | 6714 |
| 351 | 20231026 | 131200 | 110703247900 | 42900 | 42850 | 42900 | 42850 | 2239 |
| 352 | 20231026 | 131100 | 110607274950 | 42850 | 42900 | 42900 | 42850 | 1364 |
| 353 | 20231026 | 131000 | 110548826150 | 42900 | 42900 | 42900 | 42800 | 5962 |
| 354 | 20231026 | 130900 | 110293378600 | 42850 | 42850 | 42900 | 42800 | 9143 |
| 355 | 20231026 | 130800 | 109901511150 | 42850 | 42850 | 42900 | 42850 | 5044 |
| 356 | 20231026 | 130700 | 109685340500 | 42900 | 42900 | 42900 | 42850 | 3746 |
| 357 | 20231026 | 130600 | 109524815200 | 42850 | 42900 | 42950 | 42850 | 8898 |
| 358 | 20231026 | 130500 | 109143063700 | 42950 | 43000 | 43000 | 42900 | 6890 |
| 359 | 20231026 | 130400 | 108847139950 | 43000 | 43050 | 43050 | 43000 | 3789 |
| 360 | 20231026 | 130300 | 108684174700 | 43050 | 43050 | 43100 | 43000 | 2338 |
| 361 | 20231026 | 130200 | 108583587100 | 43050 | 43050 | 43050 | 43000 | 2573 |
| 362 | 20231026 | 130100 | 108472905100 | 43000 | 43100 | 43150 | 43000 | 10214 |
| 363 | 20231026 | 130000 | 108033298500 | 43100 | 43100 | 43150 | 43050 | 3212 |
| 364 | 20231026 | 125900 | 107894868300 | 43100 | 43050 | 43100 | 43050 | 2349 |
| 365 | 20231026 | 125800 | 107793703800 | 43100 | 43150 | 43150 | 43050 | 3588 |
| 366 | 20231026 | 125700 | 107639055200 | 43150 | 43150 | 43150 | 43100 | 1224 |
| 367 | 20231026 | 125600 | 107586263700 | 43150 | 43150 | 43150 | 43100 | 5128 |
| 368 | 20231026 | 125500 | 107365073400 | 43200 | 43200 | 43250 | 43150 | 2856 |
| 369 | 20231026 | 125400 | 107241709100 | 43250 | 43250 | 43300 | 43200 | 2705 |
| 370 | 20231026 | 125300 | 107124717950 | 43250 | 43200 | 43250 | 43200 | 3320 |
| 371 | 20231026 | 125200 | 106981186900 | 43200 | 43250 | 43250 | 43200 | 2274 |
| 372 | 20231026 | 125100 | 106882932400 | 43300 | 43250 | 43300 | 43200 | 1182 |
| 373 | 20231026 | 125000 | 106831803050 | 43300 | 43200 | 43300 | 43200 | 4893 |
| 374 | 20231026 | 124900 | 106620196700 | 43200 | 43150 | 43250 | 43100 | 4223 |
| 375 | 20231026 | 124800 | 106437912700 | 43100 | 43150 | 43150 | 43100 | 1338 |
| 376 | 20231026 | 124700 | 106380227550 | 43150 | 43200 | 43250 | 43150 | 4069 |
| 377 | 20231026 | 124600 | 106204534750 | 43250 | 43200 | 43250 | 43200 | 1931 |
| 378 | 20231026 | 124500 | 106121063250 | 43200 | 43200 | 43250 | 43200 | 980 |
| 379 | 20231026 | 124400 | 106078720200 | 43200 | 43250 | 43250 | 43200 | 1673 |
| 380 | 20231026 | 124300 | 106006431000 | 43250 | 43300 | 43300 | 43250 | 2028 |
| 381 | 20231026 | 124200 | 105918699800 | 43300 | 43350 | 43400 | 43250 | 6209 |
| 382 | 20231026 | 124100 | 105649801250 | 43350 | 43350 | 43400 | 43300 | 1908 |
| 383 | 20231026 | 124000 | 105567098550 | 43350 | 43350 | 43350 | 43300 | 1890 |
| 384 | 20231026 | 123900 | 105485175950 | 43300 | 43250 | 43350 | 43250 | 2476 |
| 385 | 20231026 | 123800 | 105377958900 | 43300 | 43500 | 43500 | 43250 | 9729 |
| 386 | 20231026 | 123700 | 104955811600 | 43450 | 43450 | 43500 | 43400 | 5949 |
| 387 | 20231026 | 123600 | 104697355750 | 43400 | 43250 | 43450 | 43250 | 9663 |
| 388 | 20231026 | 123500 | 104278831000 | 43200 | 43200 | 43250 | 43200 | 1638 |
| 389 | 20231026 | 123400 | 104208006300 | 43200 | 43150 | 43200 | 43100 | 4921 |
| 390 | 20231026 | 123300 | 103995557750 | 43150 | 43100 | 43200 | 43100 | 4874 |
| 391 | 20231026 | 123200 | 103785266250 | 43100 | 43100 | 43150 | 43100 | 921 |
| 392 | 20231026 | 123100 | 103745570850 | 43100 | 43100 | 43150 | 43100 | 2092 |
| 393 | 20231026 | 123000 | 103655402500 | 43100 | 43100 | 43150 | 43100 | 1431 |
| 394 | 20231026 | 122900 | 103593708500 | 43100 | 43100 | 43150 | 43050 | 1535 |
| 395 | 20231026 | 122800 | 103527565500 | 43100 | 43050 | 43150 | 43050 | 8106 |
| 396 | 20231026 | 122700 | 103178226200 | 43050 | 43100 | 43100 | 43000 | 2678 |
| 397 | 20231026 | 122600 | 103062905950 | 43100 | 43050 | 43200 | 43000 | 6255 |
| 398 | 20231026 | 122500 | 102793432750 | 43100 | 43200 | 43200 | 43050 | 1915 |
| 399 | 20231026 | 122400 | 102710859250 | 43150 | 42900 | 43200 | 42900 | 42882 |
| 400 | 20231026 | 122300 | 100865211450 | 42900 | 42900 | 42950 | 42850 | 3188 |
| 401 | 20231026 | 122200 | 100728452750 | 42900 | 42950 | 43000 | 42850 | 4796 |
| 402 | 20231026 | 122100 | 100522584750 | 43000 | 43050 | 43050 | 42950 | 2552 |
| 403 | 20231026 | 122000 | 100412881200 | 43050 | 43100 | 43100 | 43000 | 2714 |
| 404 | 20231026 | 121900 | 100296050700 | 43050 | 42900 | 43100 | 42850 | 22431 |
| 405 | 20231026 | 121800 | 99332243150 | 42900 | 42900 | 42950 | 42850 | 3089 |
| 406 | 20231026 | 121700 | 99199720100 | 42900 | 42950 | 42950 | 42900 | 7304 |
| 407 | 20231026 | 121600 | 98886213700 | 42950 | 43000 | 43000 | 42950 | 744 |
| 408 | 20231026 | 121500 | 98854250350 | 43000 | 42950 | 43000 | 42950 | 3293 |
| 409 | 20231026 | 121400 | 98712807500 | 42950 | 43000 | 43000 | 42900 | 1338 |
| 410 | 20231026 | 121300 | 98655342700 | 42950 | 42950 | 43000 | 42900 | 6611 |
| 411 | 20231026 | 121200 | 98371501750 | 42950 | 43050 | 43050 | 42950 | 3751 |
| 412 | 20231026 | 121100 | 98210265400 | 43050 | 43000 | 43050 | 43000 | 1646 |
| 413 | 20231026 | 121000 | 98139425700 | 43050 | 43100 | 43100 | 43000 | 1904 |
| 414 | 20231026 | 120900 | 98057487550 | 43100 | 43000 | 43100 | 43000 | 9045 |
| 415 | 20231026 | 120800 | 97668269600 | 42950 | 43000 | 43050 | 42950 | 1306 |
| 416 | 20231026 | 120700 | 97612113850 | 43000 | 43000 | 43050 | 43000 | 2822 |
| 417 | 20231026 | 120600 | 97490765900 | 43000 | 43000 | 43050 | 42950 | 2410 |
| 418 | 20231026 | 120500 | 97387125600 | 43000 | 42900 | 43100 | 42900 | 10627 |
| 419 | 20231026 | 120400 | 96930264250 | 42900 | 42950 | 43000 | 42900 | 3865 |
| 420 | 20231026 | 120300 | 96764395650 | 42900 | 42900 | 43000 | 42900 | 4790 |
| 421 | 20231026 | 120200 | 96558791750 | 42950 | 42950 | 43000 | 42900 | 3672 |
| 422 | 20231026 | 120100 | 96401078550 | 43000 | 42950 | 43000 | 42950 | 1360 |
| 423 | 20231026 | 120000 | 96342658900 | 43000 | 43100 | 43100 | 42950 | 7654 |
| 424 | 20231026 | 115900 | 96013483250 | 43050 | 43050 | 43100 | 43000 | 2313 |
| 425 | 20231026 | 115800 | 95913904000 | 43050 | 43050 | 43100 | 43000 | 1718 |
| 426 | 20231026 | 115700 | 95839944300 | 43050 | 43100 | 43100 | 43050 | 1817 |
| 427 | 20231026 | 115600 | 95761714000 | 43050 | 43100 | 43100 | 43050 | 1794 |
| 428 | 20231026 | 115500 | 95684480850 | 43100 | 43100 | 43150 | 43050 | 4728 |
| 429 | 20231026 | 115400 | 95480709900 | 43150 | 43150 | 43200 | 43100 | 2862 |
| 430 | 20231026 | 115300 | 95357241700 | 43150 | 43200 | 43200 | 43150 | 2392 |
| 431 | 20231026 | 115200 | 95254020150 | 43200 | 43250 | 43250 | 43150 | 2131 |
| 432 | 20231026 | 115100 | 95161962500 | 43200 | 43150 | 43250 | 43150 | 1575 |
| 433 | 20231026 | 115000 | 95093900750 | 43200 | 43350 | 43350 | 43150 | 6891 |
| 434 | 20231026 | 114900 | 94795770350 | 43350 | 43250 | 43350 | 43250 | 4207 |
| 435 | 20231026 | 114800 | 94613657650 | 43300 | 43250 | 43300 | 43200 | 3527 |
| 436 | 20231026 | 114700 | 94461067250 | 43200 | 43200 | 43250 | 43200 | 1271 |
| 437 | 20231026 | 114600 | 94406130650 | 43200 | 43200 | 43300 | 43150 | 12599 |
| 438 | 20231026 | 114500 | 93861862400 | 43150 | 43150 | 43200 | 43150 | 2021 |
| 439 | 20231026 | 114400 | 93774620050 | 43150 | 43050 | 43150 | 43050 | 5227 |
| 440 | 20231026 | 114300 | 93549137850 | 43100 | 43100 | 43150 | 43050 | 1439 |
| 441 | 20231026 | 114200 | 93487125400 | 43100 | 43150 | 43150 | 43100 | 3831 |
| 442 | 20231026 | 114100 | 93321982700 | 43100 | 43150 | 43150 | 43100 | 3072 |
| 443 | 20231026 | 114000 | 93189547750 | 43100 | 43000 | 43100 | 43000 | 8272 |
| 444 | 20231026 | 113900 | 92833464750 | 43000 | 42900 | 43050 | 42850 | 12170 |
| 445 | 20231026 | 113800 | 92310822250 | 42850 | 42850 | 42900 | 42850 | 5682 |
| 446 | 20231026 | 113700 | 92067295350 | 42850 | 43000 | 43000 | 42850 | 6485 |
| 447 | 20231026 | 113600 | 91788957250 | 43000 | 43050 | 43100 | 42950 | 6174 |
| 448 | 20231026 | 113500 | 91523443450 | 43050 | 43100 | 43100 | 43000 | 3400 |
| 449 | 20231026 | 113400 | 91377157750 | 43050 | 43100 | 43100 | 42950 | 7623 |
| 450 | 20231026 | 113300 | 91049295550 | 43050 | 43100 | 43250 | 43050 | 9953 |
| 451 | 20231026 | 113200 | 90619919950 | 43100 | 42900 | 43100 | 42850 | 38127 |
| 452 | 20231026 | 113100 | 88982980250 | 42900 | 43000 | 43000 | 42900 | 7255 |
| 453 | 20231026 | 113000 | 88671676000 | 42950 | 43000 | 43000 | 42950 | 15010 |
| 454 | 20231026 | 112900 | 88026476150 | 43000 | 43050 | 43100 | 43000 | 13539 |
| 455 | 20231026 | 112800 | 87443692000 | 43000 | 42900 | 43050 | 42900 | 10104 |
| 456 | 20231026 | 112700 | 87009340050 | 42950 | 42950 | 43000 | 42900 | 12420 |
| 457 | 20231026 | 112600 | 86476204950 | 42950 | 43100 | 43100 | 42950 | 35484 |
| 458 | 20231026 | 112500 | 84950122050 | 43050 | 43100 | 43100 | 43050 | 2923 |
| 459 | 20231026 | 112400 | 84824220950 | 43100 | 43100 | 43100 | 43050 | 3984 |
| 460 | 20231026 | 112300 | 84652616600 | 43100 | 43050 | 43200 | 43000 | 18193 |
| 461 | 20231026 | 112200 | 83868509100 | 43100 | 43050 | 43100 | 43050 | 8332 |
| 462 | 20231026 | 112100 | 83509642850 | 43100 | 43100 | 43150 | 43050 | 5702 |
| 463 | 20231026 | 112000 | 83263981700 | 43050 | 43150 | 43200 | 43050 | 9023 |
| 464 | 20231026 | 111900 | 82875127900 | 43150 | 43200 | 43200 | 43150 | 1525 |
| 465 | 20231026 | 111800 | 82809316150 | 43200 | 43200 | 43250 | 43150 | 4051 |
| 466 | 20231026 | 111700 | 82634332150 | 43250 | 43250 | 43300 | 43200 | 3187 |
| 467 | 20231026 | 111600 | 82496490500 | 43250 | 43300 | 43300 | 43250 | 3636 |
| 468 | 20231026 | 111500 | 82339191300 | 43300 | 43250 | 43350 | 43200 | 6456 |
| 469 | 20231026 | 111400 | 82059773250 | 43200 | 43150 | 43250 | 43150 | 3302 |
| 470 | 20231026 | 111300 | 81917142200 | 43200 | 43150 | 43250 | 43150 | 5826 |
| 471 | 20231026 | 111200 | 81665596300 | 43150 | 43250 | 43250 | 43150 | 2079 |
| 472 | 20231026 | 111100 | 81575843150 | 43200 | 43250 | 43250 | 43200 | 3132 |
| 473 | 20231026 | 111000 | 81440491150 | 43250 | 43150 | 43300 | 43100 | 9968 |
| 474 | 20231026 | 110900 | 81009956150 | 43100 | 43150 | 43200 | 43100 | 9730 |
| 475 | 20231026 | 110800 | 80590235600 | 43150 | 43250 | 43300 | 43150 | 11484 |
| 476 | 20231026 | 110700 | 80094192750 | 43250 | 43250 | 43300 | 43200 | 3899 |
| 477 | 20231026 | 110600 | 79925571550 | 43250 | 43300 | 43350 | 43250 | 7295 |
| 478 | 20231026 | 110500 | 79609825800 | 43300 | 43300 | 43350 | 43300 | 2493 |
| 479 | 20231026 | 110400 | 79501823050 | 43300 | 43300 | 43350 | 43300 | 5165 |
| 480 | 20231026 | 110300 | 79278154050 | 43300 | 43300 | 43350 | 43300 | 7124 |
| 481 | 20231026 | 110200 | 78969560250 | 43300 | 43450 | 43450 | 43300 | 9747 |
| 482 | 20231026 | 110100 | 78546846400 | 43450 | 43450 | 43450 | 43400 | 7730 |
| 483 | 20231026 | 110000 | 78211342800 | 43450 | 43450 | 43550 | 43400 | 3796 |
| 484 | 20231026 | 105900 | 78046307100 | 43450 | 43550 | 43550 | 43450 | 6613 |
| 485 | 20231026 | 105800 | 77758718400 | 43550 | 43550 | 43600 | 43500 | 3290 |
| 486 | 20231026 | 105700 | 77615465700 | 43550 | 43500 | 43550 | 43450 | 2904 |
| 487 | 20231026 | 105600 | 77489111200 | 43500 | 43500 | 43500 | 43450 | 2535 |
| 488 | 20231026 | 105500 | 77378872050 | 43550 | 43450 | 43550 | 43450 | 3801 |
| 489 | 20231026 | 105400 | 77213552350 | 43450 | 43450 | 43500 | 43400 | 5981 |
| 490 | 20231026 | 105300 | 76953780150 | 43450 | 43550 | 43550 | 43400 | 12312 |
| 491 | 20231026 | 105200 | 76418500500 | 43550 | 43600 | 43600 | 43550 | 4415 |
| 492 | 20231026 | 105100 | 76226194200 | 43600 | 43600 | 43600 | 43550 | 2089 |
| 493 | 20231026 | 105000 | 76135185850 | 43600 | 43650 | 43650 | 43550 | 4574 |
| 494 | 20231026 | 104900 | 75935729250 | 43650 | 43650 | 43700 | 43650 | 2844 |
| 495 | 20231026 | 104800 | 75811554850 | 43650 | 43700 | 43700 | 43600 | 12742 |
| 496 | 20231026 | 104700 | 75255015000 | 43700 | 43750 | 43750 | 43650 | 7643 |
| 497 | 20231026 | 104600 | 74920847950 | 43800 | 43950 | 43950 | 43750 | 7168 |
| 498 | 20231026 | 104500 | 74606454550 | 43950 | 43900 | 44000 | 43850 | 11473 |
| 499 | 20231026 | 104400 | 74102505850 | 43900 | 43750 | 44000 | 43750 | 11820 |
| 500 | 20231026 | 104300 | 73583632200 | 43800 | 43850 | 43850 | 43800 | 4345 |
| 501 | 20231026 | 104200 | 73393288100 | 43850 | 43850 | 43850 | 43800 | 4415 |
| 502 | 20231026 | 104100 | 73199697650 | 43850 | 43850 | 43850 | 43800 | 589 |
| 503 | 20231026 | 104000 | 73173880400 | 43850 | 43750 | 43900 | 43700 | 1201 |
| 504 | 20231026 | 103900 | 73121251600 | 43750 | 43950 | 43950 | 43750 | 15375 |
| 505 | 20231026 | 103800 | 72446791950 | 43900 | 43850 | 43950 | 43850 | 5872 |
| 506 | 20231026 | 103700 | 72188994750 | 43850 | 43800 | 43900 | 43800 | 4615 |
| 507 | 20231026 | 103600 | 71986665600 | 43800 | 43850 | 43900 | 43750 | 12592 |
| 508 | 20231026 | 103500 | 71434401800 | 43850 | 43650 | 43850 | 43650 | 8959 |
| 509 | 20231026 | 103400 | 71042475450 | 43700 | 43650 | 43700 | 43650 | 1438 |
| 510 | 20231026 | 103300 | 70979652250 | 43700 | 43500 | 43700 | 43500 | 8715 |
| 511 | 20231026 | 103200 | 70599832900 | 43500 | 43450 | 43550 | 43450 | 5698 |
| 512 | 20231026 | 103100 | 70351909450 | 43450 | 43450 | 43500 | 43400 | 1677 |
| 513 | 20231026 | 103000 | 70279075100 | 43450 | 43450 | 43500 | 43400 | 6875 |
| 514 | 20231026 | 102900 | 69980494750 | 43450 | 43600 | 43600 | 43400 | 10418 |
| 515 | 20231026 | 102800 | 69527287000 | 43600 | 43550 | 43600 | 43500 | 1779 |
| 516 | 20231026 | 102700 | 69449810500 | 43550 | 43550 | 43600 | 43500 | 4526 |
| 517 | 20231026 | 102600 | 69252681050 | 43550 | 43600 | 43600 | 43500 | 7809 |
| 518 | 20231026 | 102500 | 68912714900 | 43600 | 43750 | 43750 | 43550 | 6785 |
| 519 | 20231026 | 102400 | 68616639150 | 43750 | 43650 | 43800 | 43650 | 3633 |
| 520 | 20231026 | 102300 | 68457780150 | 43650 | 43800 | 43800 | 43650 | 4991 |
| 521 | 20231026 | 102200 | 68239551000 | 43750 | 43850 | 43900 | 43750 | 2953 |
| 522 | 20231026 | 102100 | 68110062450 | 43850 | 43750 | 43850 | 43750 | 7940 |
| 523 | 20231026 | 102000 | 67762255400 | 43800 | 43600 | 43800 | 43600 | 4035 |
| 524 | 20231026 | 101900 | 67585932050 | 43650 | 43600 | 43700 | 43450 | 17041 |
| 525 | 20231026 | 101800 | 66843767550 | 43600 | 43550 | 43800 | 43500 | 7278 |
| 526 | 20231026 | 101700 | 66526020750 | 43550 | 43550 | 43600 | 43500 | 5741 |
| 527 | 20231026 | 101600 | 66275994250 | 43550 | 43850 | 43850 | 43500 | 6020 |
| 528 | 20231026 | 101500 | 66013275950 | 43850 | 43900 | 44000 | 43850 | 14071 |
| 529 | 20231026 | 101400 | 65395362500 | 43900 | 43850 | 43900 | 43850 | 3420 |
| 530 | 20231026 | 101300 | 65245251250 | 43850 | 43850 | 43850 | 43800 | 3696 |
| 531 | 20231026 | 101200 | 65083251400 | 43850 | 43550 | 43850 | 43550 | 10939 |
| 532 | 20231026 | 101100 | 64605219700 | 43600 | 43650 | 43650 | 43550 | 3786 |
| 533 | 20231026 | 101000 | 64440140200 | 43650 | 43700 | 43750 | 43600 | 5609 |
| 534 | 20231026 | 100900 | 64195250150 | 43700 | 43800 | 43850 | 43650 | 11592 |
| 535 | 20231026 | 100800 | 63687909050 | 43800 | 43750 | 43900 | 43750 | 13134 |
| 536 | 20231026 | 100700 | 63112415900 | 43750 | 43600 | 43800 | 43600 | 6932 |
| 537 | 20231026 | 100600 | 62809552850 | 43650 | 43550 | 43650 | 43550 | 3752 |
| 538 | 20231026 | 100500 | 62645859550 | 43550 | 43650 | 43650 | 43500 | 6298 |
| 539 | 20231026 | 100400 | 62371371850 | 43650 | 43800 | 43800 | 43600 | 5658 |
| 540 | 20231026 | 100300 | 62124070200 | 43750 | 43650 | 43800 | 43600 | 6816 |
| 541 | 20231026 | 100200 | 61826185000 | 43650 | 43650 | 43800 | 43650 | 6366 |
| 542 | 20231026 | 100100 | 61547836650 | 43600 | 43400 | 43600 | 43300 | 12990 |
| 543 | 20231026 | 100000 | 60983726900 | 43400 | 43450 | 43450 | 43350 | 4908 |
| 544 | 20231026 | 095900 | 60770769750 | 43450 | 43450 | 43450 | 43350 | 8318 |
| 545 | 20231026 | 095800 | 60409747700 | 43400 | 43450 | 43500 | 43400 | 7028 |
| 546 | 20231026 | 095700 | 60104432100 | 43500 | 43550 | 43600 | 43450 | 8502 |
| 547 | 20231026 | 095600 | 59734349200 | 43500 | 43500 | 43550 | 43450 | 4442 |
| 548 | 20231026 | 095500 | 59541125050 | 43500 | 43800 | 43850 | 43500 | 14636 |
| 549 | 20231026 | 095400 | 58900939400 | 43850 | 43650 | 43850 | 43600 | 16243 |
| 550 | 20231026 | 095300 | 58190159900 | 43600 | 43500 | 43700 | 43500 | 7729 |
| 551 | 20231026 | 095200 | 57853217600 | 43500 | 43450 | 43500 | 43400 | 15191 |
| 552 | 20231026 | 095100 | 57192866450 | 43450 | 43400 | 43500 | 43400 | 11202 |
| 553 | 20231026 | 095000 | 56705974950 | 43400 | 43350 | 43450 | 43300 | 5467 |
| 554 | 20231026 | 094900 | 56468950050 | 43300 | 43100 | 43300 | 43050 | 13932 |
| 555 | 20231026 | 094800 | 55867457400 | 43100 | 43200 | 43250 | 43100 | 11453 |
| 556 | 20231026 | 094700 | 55373337150 | 43250 | 43300 | 43300 | 43200 | 10934 |
| 557 | 20231026 | 094600 | 54900463650 | 43300 | 43450 | 43450 | 43300 | 15506 |
| 558 | 20231026 | 094500 | 54228245800 | 43450 | 43450 | 43450 | 43400 | 5905 |
| 559 | 20231026 | 094400 | 53971905800 | 43450 | 43450 | 43450 | 43400 | 5145 |
| 560 | 20231026 | 094300 | 53748439450 | 43400 | 43400 | 43500 | 43350 | 5865 |
| 561 | 20231026 | 094200 | 53493865450 | 43400 | 43450 | 43500 | 43300 | 10403 |
| 562 | 20231026 | 094100 | 53042167900 | 43450 | 43500 | 43600 | 43400 | 16501 |
| 563 | 20231026 | 094000 | 52324431400 | 43500 | 43300 | 43500 | 43300 | 13729 |
| 564 | 20231026 | 093900 | 51728791750 | 43300 | 43350 | 43350 | 43300 | 6937 |
| 565 | 20231026 | 093800 | 51428316250 | 43300 | 43250 | 43400 | 43200 | 10826 |
| 566 | 20231026 | 093700 | 50959777700 | 43250 | 43150 | 43350 | 43150 | 14827 |
| 567 | 20231026 | 093600 | 50318950250 | 43150 | 43200 | 43200 | 43100 | 7922 |
| 568 | 20231026 | 093500 | 49976965950 | 43250 | 43300 | 43400 | 43250 | 24110 |
| 569 | 20231026 | 093400 | 48932601400 | 43300 | 43100 | 43350 | 43050 | 22475 |
| 570 | 20231026 | 093300 | 47961914100 | 43100 | 43200 | 43200 | 43050 | 24164 |
| 571 | 20231026 | 093200 | 46919487500 | 43200 | 43450 | 43500 | 43150 | 13433 |
| 572 | 20231026 | 093100 | 46338076000 | 43450 | 43350 | 43450 | 43250 | 20956 |
| 573 | 20231026 | 093000 | 45429618350 | 43400 | 43400 | 43450 | 43300 | 20589 |
| 574 | 20231026 | 092900 | 44536500200 | 43450 | 43500 | 43500 | 43350 | 14468 |
| 575 | 20231026 | 092800 | 43907887500 | 43450 | 43650 | 43650 | 43450 | 13328 |
| 576 | 20231026 | 092700 | 43327885600 | 43650 | 43500 | 43750 | 43500 | 18260 |
| 577 | 20231026 | 092600 | 42531575950 | 43550 | 43650 | 43650 | 43500 | 15866 |
| 578 | 20231026 | 092500 | 41840535550 | 43650 | 43700 | 43750 | 43600 | 16254 |
| 579 | 20231026 | 092400 | 41131079050 | 43700 | 43900 | 43950 | 43700 | 14086 |
| 580 | 20231026 | 092300 | 40513783400 | 43900 | 43800 | 44000 | 43750 | 16335 |
| 581 | 20231026 | 092200 | 39797374500 | 43800 | 43850 | 43950 | 43750 | 22738 |
| 582 | 20231026 | 092100 | 38800436500 | 43850 | 43900 | 44100 | 43850 | 19538 |
| 583 | 20231026 | 092000 | 37941494900 | 43850 | 43850 | 44000 | 43700 | 14960 |
| 584 | 20231026 | 091900 | 37285098950 | 43800 | 43650 | 43900 | 43600 | 8843 |
| 585 | 20231026 | 091800 | 36898218700 | 43600 | 43550 | 43750 | 43500 | 17717 |
| 586 | 20231026 | 091700 | 36125831700 | 43550 | 43950 | 44000 | 43500 | 15811 |
| 587 | 20231026 | 091600 | 35434310850 | 43950 | 43900 | 44150 | 43850 | 17591 |
| 588 | 20231026 | 091500 | 34660369250 | 43850 | 44350 | 44450 | 43850 | 31319 |
| 589 | 20231026 | 091400 | 33278918950 | 44350 | 44550 | 44550 | 44250 | 15285 |
| 590 | 20231026 | 091300 | 32600152600 | 44550 | 44200 | 44650 | 44200 | 25877 |
| 591 | 20231026 | 091200 | 31448869000 | 44200 | 44400 | 44500 | 44100 | 25405 |
| 592 | 20231026 | 091100 | 30322649950 | 44350 | 44250 | 44400 | 44100 | 28283 |
| 593 | 20231026 | 091000 | 29071061150 | 44200 | 44450 | 44500 | 44000 | 43828 |
| 594 | 20231026 | 090900 | 27132490100 | 44500 | 43800 | 44500 | 43750 | 39349 |
| 595 | 20231026 | 090800 | 25399099800 | 43750 | 43300 | 43750 | 43250 | 27573 |
| 596 | 20231026 | 090700 | 24200982000 | 43300 | 42800 | 43400 | 42650 | 54129 |
| 597 | 20231026 | 090600 | 21871101300 | 42800 | 42700 | 43000 | 42500 | 81514 |
| 598 | 20231026 | 090500 | 18384709450 | 42650 | 43550 | 43550 | 42600 | 89708 |
| 599 | 20231026 | 090400 | 14517230300 | 43500 | 44000 | 44150 | 43500 | 57924 |
| 600 | 20231026 | 090300 | 11980042200 | 44100 | 44550 | 44550 | 43850 | 35830 |
| 601 | 20231026 | 090200 | 10395896850 | 44500 | 44100 | 44900 | 44000 | 62988 |
| 602 | 20231026 | 090100 | 7594287300 | 44100 | 44400 | 44500 | 44000 | 46437 |
| 603 | 20231026 | 090000 | 5536041300 | 44400 | 44000 | 44500 | 43500 | 125647 |