33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 3 | 20231024 | 190200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20231024 | 190100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20231024 | 190000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20231024 | 185900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20231024 | 185800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20231024 | 185700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20231024 | 185600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20231024 | 185500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20231024 | 185400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20231024 | 185300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20231024 | 185200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20231024 | 185100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20231024 | 185000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20231024 | 184900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20231024 | 184800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20231024 | 184700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20231024 | 184600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20231024 | 184500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20231024 | 184400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20231024 | 184300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20231024 | 184200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20231024 | 184100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20231024 | 184000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20231024 | 183900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20231024 | 183800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20231024 | 183700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20231024 | 183600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20231024 | 183500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20231024 | 183400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20231024 | 183300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 33 | 20231024 | 183200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20231024 | 183100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20231024 | 183000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20231024 | 182900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20231024 | 182800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20231024 | 182700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20231024 | 182600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20231024 | 182500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20231024 | 182400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20231024 | 182300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20231024 | 182200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20231024 | 182100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20231024 | 182000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20231024 | 181900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20231024 | 181800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20231024 | 181700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20231024 | 181600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20231024 | 181500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20231024 | 181400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20231024 | 181300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20231024 | 181200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20231024 | 181100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20231024 | 181000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20231024 | 180900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20231024 | 180800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20231024 | 180700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20231024 | 180600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20231024 | 180500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20231024 | 180400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20231024 | 180300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 63 | 20231024 | 180200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20231024 | 180100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20231024 | 180000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20231024 | 175900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20231024 | 175800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20231024 | 175700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20231024 | 175600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20231024 | 175500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20231024 | 175400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20231024 | 175300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20231024 | 175200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20231024 | 175100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20231024 | 175000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20231024 | 174900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20231024 | 174800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20231024 | 174700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20231024 | 174600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20231024 | 174500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20231024 | 174400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20231024 | 174300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20231024 | 174200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20231024 | 174100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20231024 | 174000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20231024 | 173900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20231024 | 173800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20231024 | 173700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20231024 | 173600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20231024 | 173500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20231024 | 173400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20231024 | 173300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 93 | 20231024 | 173200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20231024 | 173100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20231024 | 173000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20231024 | 172900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20231024 | 172800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20231024 | 172700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20231024 | 172600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20231024 | 172500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20231024 | 172400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20231024 | 172300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20231024 | 172200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20231024 | 172100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20231024 | 172000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20231024 | 171900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20231024 | 171800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20231024 | 171700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20231024 | 171600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20231024 | 171500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20231024 | 171400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20231024 | 171300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20231024 | 171200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20231024 | 171100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20231024 | 171000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20231024 | 170900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20231024 | 170800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20231024 | 170700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20231024 | 170600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20231024 | 170500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20231024 | 170400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20231024 | 170300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 123 | 20231024 | 170200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20231024 | 170100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20231024 | 170000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20231024 | 165900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20231024 | 165800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20231024 | 165700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20231024 | 165600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20231024 | 165500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20231024 | 165400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20231024 | 165300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20231024 | 165200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20231024 | 165100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20231024 | 165000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20231024 | 164900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20231024 | 164800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20231024 | 164700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20231024 | 164600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20231024 | 164500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20231024 | 164400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20231024 | 164300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20231024 | 164200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20231024 | 164100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20231024 | 164000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20231024 | 163900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20231024 | 163800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20231024 | 163700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20231024 | 163600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20231024 | 163500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20231024 | 163400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20231024 | 163300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 153 | 20231024 | 163200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20231024 | 163100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20231024 | 163000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20231024 | 162900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20231024 | 162800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20231024 | 162700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20231024 | 162600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20231024 | 162500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20231024 | 162400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20231024 | 162300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20231024 | 162200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20231024 | 162100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20231024 | 162000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20231024 | 161900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20231024 | 161800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20231024 | 161700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20231024 | 161600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20231024 | 161500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20231024 | 161400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20231024 | 161300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20231024 | 161200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20231024 | 161100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20231024 | 161000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20231024 | 160900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20231024 | 160800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20231024 | 160700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20231024 | 160600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20231024 | 160500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20231024 | 160400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20231024 | 160300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 183 | 20231024 | 160200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20231024 | 160100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20231024 | 160000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20231024 | 155900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20231024 | 155800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20231024 | 155700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20231024 | 155600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20231024 | 155500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20231024 | 155400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20231024 | 155300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20231024 | 155200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20231024 | 155100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20231024 | 155000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20231024 | 154900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20231024 | 154800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20231024 | 154700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20231024 | 154600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20231024 | 154500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20231024 | 154400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20231024 | 154300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20231024 | 154200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20231024 | 154100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20231024 | 154000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20231024 | 153900 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20231024 | 153800 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20231024 | 153700 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20231024 | 153600 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20231024 | 153500 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20231024 | 153400 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20231024 | 153300 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 213 | 20231024 | 153200 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20231024 | 153100 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20231024 | 153000 | 20885400800 | 29600 | 29600 | 29600 | 29600 | 19926 |
| 216 | 20231024 | 152900 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20231024 | 152800 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20231024 | 152700 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20231024 | 152600 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20231024 | 152500 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20231024 | 152400 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20231024 | 152300 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20231024 | 152200 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20231024 | 152100 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20231024 | 152000 | 20295591200 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20231024 | 151900 | 20295591200 | 29600 | 29650 | 29650 | 29600 | 2049 |
| 227 | 20231024 | 151800 | 20234896250 | 29600 | 29600 | 29650 | 29550 | 2107 |
| 228 | 20231024 | 151700 | 20172523950 | 29600 | 29600 | 29650 | 29550 | 1202 |
| 229 | 20231024 | 151600 | 20136944600 | 29600 | 29600 | 29650 | 29550 | 2502 |
| 230 | 20231024 | 151500 | 20062884800 | 29600 | 29650 | 29700 | 29600 | 3355 |
| 231 | 20231024 | 151400 | 19963424350 | 29650 | 29650 | 29700 | 29650 | 2494 |
| 232 | 20231024 | 151300 | 19889465750 | 29600 | 29600 | 29650 | 29600 | 1667 |
| 233 | 20231024 | 151200 | 19840063750 | 29600 | 29650 | 29650 | 29600 | 3093 |
| 234 | 20231024 | 151100 | 19748360950 | 29650 | 29700 | 29700 | 29650 | 998 |
| 235 | 20231024 | 151000 | 19718737450 | 29700 | 29700 | 29750 | 29650 | 7549 |
| 236 | 20231024 | 150900 | 19494537650 | 29750 | 29750 | 29750 | 29700 | 1619 |
| 237 | 20231024 | 150800 | 19446387700 | 29750 | 29750 | 29750 | 29700 | 1246 |
| 238 | 20231024 | 150700 | 19409348400 | 29750 | 29700 | 29750 | 29650 | 6157 |
| 239 | 20231024 | 150600 | 19226473600 | 29650 | 29650 | 29700 | 29600 | 4661 |
| 240 | 20231024 | 150500 | 19088255550 | 29650 | 29650 | 29650 | 29600 | 3029 |
| 241 | 20231024 | 150400 | 18998547100 | 29600 | 29600 | 29650 | 29550 | 5735 |
| 242 | 20231024 | 150300 | 18828798200 | 29600 | 29600 | 29600 | 29550 | 1672 |
| 243 | 20231024 | 150200 | 18779319600 | 29600 | 29550 | 29600 | 29550 | 456 |
| 244 | 20231024 | 150100 | 18765833600 | 29600 | 29550 | 29600 | 29550 | 762 |
| 245 | 20231024 | 150000 | 18743294850 | 29550 | 29550 | 29600 | 29500 | 1147 |
| 246 | 20231024 | 145900 | 18709400550 | 29500 | 29650 | 29650 | 29500 | 7194 |
| 247 | 20231024 | 145800 | 18496557750 | 29650 | 29500 | 29650 | 29500 | 6801 |
| 248 | 20231024 | 145700 | 18295374600 | 29550 | 29550 | 29550 | 29500 | 1562 |
| 249 | 20231024 | 145600 | 18249241950 | 29550 | 29500 | 29550 | 29500 | 947 |
| 250 | 20231024 | 145500 | 18221258750 | 29500 | 29500 | 29550 | 29450 | 10232 |
| 251 | 20231024 | 145400 | 17919413600 | 29450 | 29500 | 29500 | 29450 | 539 |
| 252 | 20231024 | 145300 | 17903516400 | 29500 | 29450 | 29500 | 29400 | 10651 |
| 253 | 20231024 | 145200 | 17589740200 | 29450 | 29400 | 29450 | 29400 | 798 |
| 254 | 20231024 | 145100 | 17566259150 | 29450 | 29400 | 29450 | 29400 | 415 |
| 255 | 20231024 | 145000 | 17554050950 | 29450 | 29400 | 29450 | 29400 | 313 |
| 256 | 20231024 | 144900 | 17544845450 | 29450 | 29350 | 29450 | 29350 | 3905 |
| 257 | 20231024 | 144800 | 17430009950 | 29400 | 29300 | 29400 | 29300 | 4560 |
| 258 | 20231024 | 144700 | 17296156650 | 29350 | 29300 | 29350 | 29300 | 370 |
| 259 | 20231024 | 144600 | 17285310000 | 29300 | 29350 | 29350 | 29300 | 750 |
| 260 | 20231024 | 144500 | 17263314900 | 29350 | 29350 | 29350 | 29300 | 1344 |
| 261 | 20231024 | 144400 | 17223931150 | 29300 | 29350 | 29350 | 29300 | 2022 |
| 262 | 20231024 | 144300 | 17164673500 | 29300 | 29350 | 29350 | 29300 | 1502 |
| 263 | 20231024 | 144200 | 17120611850 | 29350 | 29350 | 29350 | 29300 | 813 |
| 264 | 20231024 | 144100 | 17096786700 | 29300 | 29350 | 29350 | 29300 | 296 |
| 265 | 20231024 | 144000 | 17088101300 | 29350 | 29400 | 29450 | 29350 | 5090 |
| 266 | 20231024 | 143900 | 16938506950 | 29400 | 29450 | 29450 | 29400 | 652 |
| 267 | 20231024 | 143800 | 16919308800 | 29450 | 29400 | 29450 | 29400 | 771 |
| 268 | 20231024 | 143700 | 16896626800 | 29400 | 29400 | 29450 | 29400 | 425 |
| 269 | 20231024 | 143600 | 16884126200 | 29450 | 29400 | 29450 | 29400 | 357 |
| 270 | 20231024 | 143500 | 16873623500 | 29400 | 29400 | 29450 | 29350 | 1190 |
| 271 | 20231024 | 143400 | 16838624650 | 29400 | 29400 | 29450 | 29400 | 4771 |
| 272 | 20231024 | 143300 | 16698352050 | 29450 | 29400 | 29450 | 29400 | 3327 |
| 273 | 20231024 | 143200 | 16600498050 | 29400 | 29400 | 29400 | 29350 | 2257 |
| 274 | 20231024 | 143100 | 16534143000 | 29400 | 29400 | 29400 | 29350 | 1330 |
| 275 | 20231024 | 143000 | 16495041300 | 29400 | 29350 | 29400 | 29350 | 4813 |
| 276 | 20231024 | 142900 | 16353699350 | 29350 | 29350 | 29350 | 29300 | 1420 |
| 277 | 20231024 | 142800 | 16312030150 | 29350 | 29300 | 29350 | 29300 | 984 |
| 278 | 20231024 | 142700 | 16283152800 | 29350 | 29350 | 29350 | 29300 | 4298 |
| 279 | 20231024 | 142600 | 16157024700 | 29350 | 29300 | 29350 | 29300 | 625 |
| 280 | 20231024 | 142500 | 16138681600 | 29300 | 29250 | 29300 | 29250 | 5039 |
| 281 | 20231024 | 142400 | 15991089100 | 29300 | 29300 | 29300 | 29250 | 661 |
| 282 | 20231024 | 142300 | 15971723000 | 29300 | 29300 | 29300 | 29250 | 455 |
| 283 | 20231024 | 142200 | 15958396500 | 29250 | 29250 | 29300 | 29250 | 719 |
| 284 | 20231024 | 142100 | 15937339000 | 29300 | 29300 | 29300 | 29250 | 456 |
| 285 | 20231024 | 142000 | 15923991300 | 29300 | 29250 | 29300 | 29250 | 1058 |
| 286 | 20231024 | 141900 | 15892995100 | 29300 | 29300 | 29300 | 29250 | 975 |
| 287 | 20231024 | 141800 | 15864429750 | 29250 | 29300 | 29300 | 29250 | 355 |
| 288 | 20231024 | 141700 | 15854030600 | 29300 | 29300 | 29300 | 29250 | 2171 |
| 289 | 20231024 | 141600 | 15790432300 | 29250 | 29300 | 29300 | 29250 | 1806 |
| 290 | 20231024 | 141500 | 15737523150 | 29300 | 29300 | 29300 | 29250 | 422 |
| 291 | 20231024 | 141400 | 15725171550 | 29300 | 29200 | 29300 | 29200 | 2129 |
| 292 | 20231024 | 141300 | 15662897400 | 29250 | 29200 | 29250 | 29200 | 261 |
| 293 | 20231024 | 141200 | 15655276000 | 29200 | 29150 | 29200 | 29150 | 2109 |
| 294 | 20231024 | 141100 | 15593693850 | 29150 | 29200 | 29200 | 29150 | 503 |
| 295 | 20231024 | 141000 | 15579006550 | 29250 | 29250 | 29300 | 29100 | 3651 |
| 296 | 20231024 | 140900 | 15472300200 | 29250 | 29300 | 29300 | 29250 | 2341 |
| 297 | 20231024 | 140800 | 15403825300 | 29250 | 29300 | 29300 | 29250 | 2039 |
| 298 | 20231024 | 140700 | 15344114150 | 29300 | 29300 | 29300 | 29250 | 8216 |
| 299 | 20231024 | 140600 | 15103711700 | 29300 | 29250 | 29300 | 29250 | 5305 |
| 300 | 20231024 | 140500 | 14948508100 | 29250 | 29200 | 29250 | 29200 | 686 |
| 301 | 20231024 | 140400 | 14928445450 | 29200 | 29250 | 29250 | 29200 | 1107 |
| 302 | 20231024 | 140300 | 14896081400 | 29250 | 29150 | 29250 | 29150 | 7855 |
| 303 | 20231024 | 140200 | 14666592650 | 29150 | 29200 | 29200 | 29150 | 597 |
| 304 | 20231024 | 140100 | 14649173600 | 29200 | 29200 | 29200 | 29150 | 505 |
| 305 | 20231024 | 140000 | 14634434300 | 29150 | 29200 | 29200 | 29150 | 514 |
| 306 | 20231024 | 135900 | 14619434650 | 29150 | 29150 | 29200 | 29150 | 239 |
| 307 | 20231024 | 135800 | 14612464400 | 29150 | 29200 | 29200 | 29150 | 232 |
| 308 | 20231024 | 135700 | 14605699200 | 29150 | 29200 | 29200 | 29150 | 125 |
| 309 | 20231024 | 135600 | 14602054700 | 29150 | 29150 | 29200 | 29150 | 219 |
| 310 | 20231024 | 135500 | 14595670800 | 29150 | 29150 | 29150 | 29100 | 1194 |
| 311 | 20231024 | 135400 | 14560867200 | 29200 | 29150 | 29200 | 29150 | 2686 |
| 312 | 20231024 | 135300 | 14482537550 | 29150 | 29150 | 29200 | 29100 | 1912 |
| 313 | 20231024 | 135200 | 14426814500 | 29150 | 29200 | 29250 | 29150 | 2431 |
| 314 | 20231024 | 135100 | 14355907750 | 29200 | 29250 | 29250 | 29200 | 68 |
| 315 | 20231024 | 135000 | 14353920400 | 29200 | 29250 | 29300 | 29200 | 7935 |
| 316 | 20231024 | 134900 | 14121885050 | 29250 | 29150 | 29250 | 29150 | 9451 |
| 317 | 20231024 | 134800 | 13845900950 | 29200 | 29150 | 29200 | 29150 | 509 |
| 318 | 20231024 | 134700 | 13831058500 | 29150 | 29200 | 29200 | 29150 | 287 |
| 319 | 20231024 | 134600 | 13822686500 | 29200 | 29200 | 29200 | 29150 | 966 |
| 320 | 20231024 | 134500 | 13794491900 | 29200 | 29200 | 29200 | 29150 | 454 |
| 321 | 20231024 | 134400 | 13781237900 | 29200 | 29200 | 29200 | 29150 | 148 |
| 322 | 20231024 | 134300 | 13776916450 | 29200 | 29150 | 29200 | 29150 | 1388 |
| 323 | 20231024 | 134200 | 13736447100 | 29150 | 29150 | 29200 | 29150 | 1207 |
| 324 | 20231024 | 134100 | 13701234950 | 29200 | 29150 | 29200 | 29150 | 621 |
| 325 | 20231024 | 134000 | 13683108050 | 29200 | 29150 | 29200 | 29150 | 1029 |
| 326 | 20231024 | 133900 | 13653068650 | 29150 | 29200 | 29200 | 29150 | 724 |
| 327 | 20231024 | 133800 | 13631937450 | 29150 | 29100 | 29200 | 29100 | 30985 |
| 328 | 20231024 | 133700 | 12729908050 | 29100 | 29100 | 29100 | 29050 | 95 |
| 329 | 20231024 | 133600 | 12727143600 | 29100 | 29000 | 29100 | 29000 | 7158 |
| 330 | 20231024 | 133500 | 12519183400 | 29000 | 29050 | 29050 | 29000 | 1253 |
| 331 | 20231024 | 133400 | 12482841400 | 29050 | 29050 | 29050 | 29000 | 937 |
| 332 | 20231024 | 133300 | 12455648350 | 29050 | 29000 | 29050 | 29000 | 721 |
| 333 | 20231024 | 133200 | 12434707200 | 29000 | 29000 | 29000 | 29000 | 395 |
| 334 | 20231024 | 133100 | 12423252200 | 29000 | 29000 | 29050 | 28950 | 3718 |
| 335 | 20231024 | 133000 | 12315448650 | 29000 | 28950 | 29000 | 28950 | 1362 |
| 336 | 20231024 | 132900 | 12275950950 | 28950 | 29000 | 29000 | 28950 | 56 |
| 337 | 20231024 | 132800 | 12274329550 | 28950 | 29000 | 29000 | 28950 | 419 |
| 338 | 20231024 | 132700 | 12262196500 | 29000 | 29000 | 29000 | 28950 | 348 |
| 339 | 20231024 | 132600 | 12252106700 | 29000 | 29000 | 29000 | 28950 | 135 |
| 340 | 20231024 | 132500 | 12248193650 | 29000 | 28950 | 29000 | 28950 | 462 |
| 341 | 20231024 | 132400 | 12234814400 | 29000 | 29000 | 29000 | 28950 | 322 |
| 342 | 20231024 | 132300 | 12225478900 | 28950 | 28950 | 29000 | 28950 | 80 |
| 343 | 20231024 | 132200 | 12223162850 | 29000 | 28950 | 29000 | 28950 | 1051 |
| 344 | 20231024 | 132100 | 12192706550 | 29000 | 29000 | 29000 | 28950 | 437 |
| 345 | 20231024 | 132000 | 12180048550 | 29000 | 29000 | 29000 | 29000 | 1 |
| 346 | 20231024 | 131900 | 12180019550 | 29000 | 29000 | 29000 | 29000 | 59 |
| 347 | 20231024 | 131800 | 12178308550 | 29000 | 28950 | 29000 | 28950 | 4353 |
| 348 | 20231024 | 131700 | 12052236550 | 28950 | 28950 | 28950 | 28900 | 722 |
| 349 | 20231024 | 131600 | 12031347400 | 28950 | 28950 | 28950 | 28950 | 27 |
| 350 | 20231024 | 131500 | 12030565750 | 28950 | 28900 | 28950 | 28900 | 1597 |
| 351 | 20231024 | 131400 | 11984411600 | 28900 | 28900 | 28950 | 28900 | 27 |
| 352 | 20231024 | 131300 | 11983631250 | 28900 | 28950 | 28950 | 28900 | 242 |
| 353 | 20231024 | 131200 | 11976625400 | 28950 | 28900 | 28950 | 28900 | 654 |
| 354 | 20231024 | 131100 | 11957723900 | 28900 | 28800 | 28900 | 28800 | 1898 |
| 355 | 20231024 | 131000 | 11902937700 | 28800 | 28850 | 28850 | 28800 | 196 |
| 356 | 20231024 | 130900 | 11897292150 | 28800 | 28800 | 28850 | 28800 | 488 |
| 357 | 20231024 | 130800 | 11883224400 | 28800 | 28800 | 28850 | 28800 | 879 |
| 358 | 20231024 | 130700 | 11857890650 | 28800 | 28850 | 28850 | 28800 | 117 |
| 359 | 20231024 | 130600 | 11854520800 | 28850 | 28900 | 28900 | 28800 | 126 |
| 360 | 20231024 | 130500 | 11850885650 | 28900 | 28900 | 28900 | 28850 | 1646 |
| 361 | 20231024 | 130400 | 11803395600 | 28900 | 28850 | 28900 | 28850 | 109 |
| 362 | 20231024 | 130300 | 11800250750 | 28850 | 28900 | 28900 | 28850 | 334 |
| 363 | 20231024 | 130200 | 11790600150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 364 | 20231024 | 130100 | 11790600150 | 28900 | 28950 | 28950 | 28900 | 211 |
| 365 | 20231024 | 130000 | 11784496700 | 28900 | 28950 | 28950 | 28900 | 334 |
| 366 | 20231024 | 125900 | 11774832350 | 28950 | 28950 | 28950 | 28950 | 1610 |
| 367 | 20231024 | 125800 | 11728222850 | 28950 | 28900 | 28950 | 28900 | 15 |
| 368 | 20231024 | 125700 | 11727788700 | 28950 | 28900 | 28950 | 28900 | 785 |
| 369 | 20231024 | 125600 | 11705101950 | 28850 | 28900 | 28900 | 28850 | 155 |
| 370 | 20231024 | 125500 | 11700624750 | 28900 | 28900 | 28900 | 28900 | 636 |
| 371 | 20231024 | 125400 | 11682244350 | 28950 | 28900 | 28950 | 28900 | 111 |
| 372 | 20231024 | 125300 | 11679033700 | 28900 | 28900 | 28950 | 28900 | 583 |
| 373 | 20231024 | 125200 | 11662184950 | 28950 | 28950 | 28950 | 28900 | 1316 |
| 374 | 20231024 | 125100 | 11624152100 | 28950 | 28950 | 28950 | 28900 | 285 |
| 375 | 20231024 | 125000 | 11615912250 | 28950 | 28950 | 28950 | 28950 | 426 |
| 376 | 20231024 | 124900 | 11603579550 | 28950 | 28950 | 28950 | 28950 | 0 |
| 377 | 20231024 | 124800 | 11603579550 | 28950 | 28950 | 29000 | 28950 | 531 |
| 378 | 20231024 | 124700 | 11588206100 | 29000 | 28950 | 29000 | 28950 | 271 |
| 379 | 20231024 | 124600 | 11580360600 | 28950 | 28900 | 28950 | 28900 | 1150 |
| 380 | 20231024 | 124500 | 11547125100 | 28850 | 28900 | 28900 | 28850 | 127 |
| 381 | 20231024 | 124400 | 11543459800 | 28900 | 28900 | 28950 | 28900 | 1353 |
| 382 | 20231024 | 124300 | 11504298750 | 28900 | 28950 | 28950 | 28900 | 590 |
| 383 | 20231024 | 124200 | 11487233250 | 29000 | 28950 | 29000 | 28950 | 272 |
| 384 | 20231024 | 124100 | 11479353100 | 28950 | 28950 | 28950 | 28950 | 1416 |
| 385 | 20231024 | 124000 | 11438359900 | 28950 | 28950 | 28950 | 28950 | 5 |
| 386 | 20231024 | 123900 | 11438215150 | 28950 | 28900 | 28950 | 28900 | 1937 |
| 387 | 20231024 | 123800 | 11382207400 | 28850 | 28850 | 28900 | 28850 | 1789 |
| 388 | 20231024 | 123700 | 11330514700 | 28850 | 28900 | 28900 | 28850 | 311 |
| 389 | 20231024 | 123600 | 11321541350 | 28900 | 28850 | 28900 | 28850 | 160 |
| 390 | 20231024 | 123500 | 11316924600 | 28900 | 28900 | 28900 | 28900 | 83 |
| 391 | 20231024 | 123400 | 11314525900 | 28900 | 28900 | 28950 | 28900 | 424 |
| 392 | 20231024 | 123300 | 11302271650 | 28850 | 29000 | 29000 | 28850 | 3522 |
| 393 | 20231024 | 123200 | 11200425300 | 29000 | 29000 | 29000 | 29000 | 44 |
| 394 | 20231024 | 123100 | 11199149300 | 29000 | 29000 | 29000 | 29000 | 25 |
| 395 | 20231024 | 123000 | 11198424300 | 29000 | 28950 | 29000 | 28950 | 115 |
| 396 | 20231024 | 122900 | 11195094300 | 29000 | 29000 | 29000 | 28950 | 251 |
| 397 | 20231024 | 122800 | 11187817550 | 28950 | 29050 | 29050 | 28950 | 1920 |
| 398 | 20231024 | 122700 | 11132149000 | 29050 | 29000 | 29050 | 29000 | 520 |
| 399 | 20231024 | 122600 | 11117064350 | 29050 | 29000 | 29050 | 29000 | 282 |
| 400 | 20231024 | 122500 | 11108874300 | 29000 | 29050 | 29050 | 29000 | 141 |
| 401 | 20231024 | 122400 | 11104780300 | 29000 | 29050 | 29050 | 29000 | 99 |
| 402 | 20231024 | 122300 | 11101907850 | 29000 | 29050 | 29050 | 29000 | 143 |
| 403 | 20231024 | 122200 | 11097760700 | 29050 | 29000 | 29050 | 29000 | 261 |
| 404 | 20231024 | 122100 | 11090189000 | 29050 | 29000 | 29050 | 29000 | 1935 |
| 405 | 20231024 | 122000 | 11034073200 | 29000 | 29050 | 29050 | 29000 | 319 |
| 406 | 20231024 | 121900 | 11024807500 | 29000 | 29050 | 29050 | 29000 | 48 |
| 407 | 20231024 | 121800 | 11023413750 | 29000 | 29000 | 29000 | 29000 | 406 |
| 408 | 20231024 | 121700 | 11011639750 | 29000 | 29000 | 29000 | 28950 | 668 |
| 409 | 20231024 | 121600 | 10992290450 | 29000 | 28950 | 29050 | 28950 | 1082 |
| 410 | 20231024 | 121500 | 10960883800 | 29000 | 28950 | 29000 | 28950 | 655 |
| 411 | 20231024 | 121400 | 10941901600 | 28950 | 29000 | 29000 | 28950 | 90 |
| 412 | 20231024 | 121300 | 10939294100 | 29000 | 29000 | 29000 | 29000 | 149 |
| 413 | 20231024 | 121200 | 10934973100 | 29000 | 28950 | 29000 | 28950 | 411 |
| 414 | 20231024 | 121100 | 10923054400 | 29000 | 29000 | 29000 | 29000 | 381 |
| 415 | 20231024 | 121000 | 10912005400 | 29000 | 29000 | 29050 | 29000 | 1335 |
| 416 | 20231024 | 120900 | 10873282500 | 29050 | 29050 | 29050 | 29050 | 969 |
| 417 | 20231024 | 120800 | 10845133050 | 29050 | 29050 | 29050 | 29050 | 213 |
| 418 | 20231024 | 120700 | 10838945400 | 29050 | 28950 | 29050 | 28950 | 853 |
| 419 | 20231024 | 120600 | 10814219650 | 28950 | 28950 | 28950 | 28900 | 855 |
| 420 | 20231024 | 120500 | 10789492400 | 28950 | 28900 | 28950 | 28900 | 437 |
| 421 | 20231024 | 120400 | 10776863000 | 28900 | 28900 | 28950 | 28900 | 1961 |
| 422 | 20231024 | 120300 | 10720145350 | 28950 | 28900 | 28950 | 28900 | 964 |
| 423 | 20231024 | 120200 | 10692264950 | 28900 | 28950 | 28950 | 28900 | 615 |
| 424 | 20231024 | 120100 | 10674463200 | 28950 | 28950 | 29000 | 28950 | 708 |
| 425 | 20231024 | 120000 | 10653950100 | 28950 | 29000 | 29000 | 28950 | 61 |
| 426 | 20231024 | 115900 | 10652183250 | 29000 | 29050 | 29050 | 29000 | 2060 |
| 427 | 20231024 | 115800 | 10592438200 | 29050 | 29100 | 29100 | 29050 | 2750 |
| 428 | 20231024 | 115700 | 10512549000 | 29100 | 29100 | 29100 | 29100 | 15 |
| 429 | 20231024 | 115600 | 10512112500 | 29100 | 29150 | 29150 | 29050 | 2222 |
| 430 | 20231024 | 115500 | 10447453150 | 29150 | 29150 | 29150 | 29100 | 1026 |
| 431 | 20231024 | 115400 | 10417563600 | 29150 | 29150 | 29150 | 29100 | 256 |
| 432 | 20231024 | 115300 | 10410101250 | 29150 | 29100 | 29150 | 29100 | 245 |
| 433 | 20231024 | 115200 | 10402962500 | 29150 | 29100 | 29150 | 29100 | 445 |
| 434 | 20231024 | 115100 | 10389991850 | 29150 | 29100 | 29150 | 29100 | 285 |
| 435 | 20231024 | 115000 | 10381685150 | 29150 | 29100 | 29150 | 29100 | 969 |
| 436 | 20231024 | 114900 | 10353462300 | 29100 | 29100 | 29100 | 29050 | 3068 |
| 437 | 20231024 | 114800 | 10264192000 | 29100 | 29100 | 29100 | 29050 | 764 |
| 438 | 20231024 | 114700 | 10241979700 | 29100 | 29100 | 29100 | 29100 | 438 |
| 439 | 20231024 | 114600 | 10229233900 | 29100 | 29100 | 29100 | 29050 | 470 |
| 440 | 20231024 | 114500 | 10215559850 | 29100 | 29100 | 29100 | 29050 | 2647 |
| 441 | 20231024 | 114400 | 10138628150 | 29100 | 29050 | 29100 | 29050 | 1276 |
| 442 | 20231024 | 114300 | 10101507550 | 29100 | 29050 | 29100 | 29000 | 3585 |
| 443 | 20231024 | 114200 | 9997352650 | 29000 | 29000 | 29050 | 29000 | 197 |
| 444 | 20231024 | 114100 | 9991632650 | 29000 | 29000 | 29050 | 29000 | 482 |
| 445 | 20231024 | 114000 | 9977642700 | 29000 | 29000 | 29000 | 29000 | 6 |
| 446 | 20231024 | 113900 | 9977468700 | 29000 | 29000 | 29000 | 29000 | 419 |
| 447 | 20231024 | 113800 | 9965317700 | 29000 | 29000 | 29000 | 29000 | 585 |
| 448 | 20231024 | 113700 | 9948352700 | 29000 | 29050 | 29050 | 29000 | 673 |
| 449 | 20231024 | 113600 | 9928832200 | 29000 | 29000 | 29050 | 29000 | 319 |
| 450 | 20231024 | 113500 | 9919580050 | 29000 | 29050 | 29050 | 29000 | 1336 |
| 451 | 20231024 | 113400 | 9880831050 | 29000 | 29050 | 29050 | 29000 | 680 |
| 452 | 20231024 | 113300 | 9861098650 | 29050 | 29050 | 29050 | 29000 | 31 |
| 453 | 20231024 | 113200 | 9860198600 | 29000 | 29000 | 29050 | 28950 | 1105 |
| 454 | 20231024 | 113100 | 9828159850 | 29000 | 29000 | 29050 | 29000 | 1522 |
| 455 | 20231024 | 113000 | 9784021300 | 29050 | 29000 | 29050 | 29000 | 651 |
| 456 | 20231024 | 112900 | 9765141500 | 29050 | 29050 | 29050 | 29050 | 138 |
| 457 | 20231024 | 112800 | 9761132600 | 29050 | 29050 | 29050 | 29000 | 1122 |
| 458 | 20231024 | 112700 | 9728560650 | 29050 | 29050 | 29050 | 29000 | 526 |
| 459 | 20231024 | 112600 | 9713291350 | 29050 | 29050 | 29050 | 29000 | 432 |
| 460 | 20231024 | 112500 | 9700746750 | 29050 | 29050 | 29050 | 29000 | 330 |
| 461 | 20231024 | 112400 | 9691165350 | 29050 | 29100 | 29100 | 29000 | 1240 |
| 462 | 20231024 | 112300 | 9655129800 | 29100 | 29100 | 29100 | 29050 | 944 |
| 463 | 20231024 | 112200 | 9627659600 | 29100 | 29050 | 29100 | 29050 | 723 |
| 464 | 20231024 | 112100 | 9606625300 | 29100 | 29050 | 29100 | 29050 | 2083 |
| 465 | 20231024 | 112000 | 9546060100 | 29050 | 29000 | 29050 | 29000 | 854 |
| 466 | 20231024 | 111900 | 9521251850 | 29000 | 29000 | 29000 | 29000 | 3311 |
| 467 | 20231024 | 111800 | 9425232850 | 29000 | 28950 | 29000 | 28950 | 10521 |
| 468 | 20231024 | 111700 | 9120211000 | 28950 | 28950 | 28950 | 28950 | 913 |
| 469 | 20231024 | 111600 | 9093779650 | 28950 | 28950 | 28950 | 28950 | 7 |
| 470 | 20231024 | 111500 | 9093577000 | 28950 | 28900 | 28950 | 28900 | 705 |
| 471 | 20231024 | 111400 | 9073202450 | 28950 | 28950 | 28950 | 28950 | 2058 |
| 472 | 20231024 | 111300 | 9013623350 | 28900 | 28950 | 29000 | 28900 | 858 |
| 473 | 20231024 | 111200 | 8988791350 | 29000 | 28950 | 29000 | 28950 | 1074 |
| 474 | 20231024 | 111100 | 8957687100 | 28950 | 29000 | 29000 | 28950 | 1299 |
| 475 | 20231024 | 111000 | 8920065650 | 28950 | 29000 | 29000 | 28950 | 424 |
| 476 | 20231024 | 110900 | 8907785250 | 29000 | 28950 | 29000 | 28950 | 185 |
| 477 | 20231024 | 110800 | 8902429300 | 28950 | 29000 | 29000 | 28950 | 1408 |
| 478 | 20231024 | 110700 | 8861661200 | 28950 | 28950 | 29000 | 28950 | 780 |
| 479 | 20231024 | 110600 | 8839075100 | 28950 | 28950 | 29000 | 28950 | 509 |
| 480 | 20231024 | 110500 | 8824338150 | 29000 | 28950 | 29000 | 28950 | 613 |
| 481 | 20231024 | 110400 | 8806573400 | 28950 | 28950 | 29000 | 28900 | 3864 |
| 482 | 20231024 | 110300 | 8694706800 | 28950 | 28950 | 28950 | 28900 | 182 |
| 483 | 20231024 | 110200 | 8689439550 | 28950 | 28950 | 28950 | 28950 | 1953 |
| 484 | 20231024 | 110100 | 8632900200 | 28950 | 28950 | 28950 | 28900 | 374 |
| 485 | 20231024 | 110000 | 8622072950 | 28950 | 28950 | 28950 | 28900 | 642 |
| 486 | 20231024 | 105900 | 8603487100 | 28950 | 28950 | 29000 | 28950 | 8209 |
| 487 | 20231024 | 105800 | 8365819050 | 28950 | 28900 | 28950 | 28850 | 4433 |
| 488 | 20231024 | 105700 | 8237692250 | 28850 | 28850 | 28900 | 28850 | 348 |
| 489 | 20231024 | 105600 | 8227648150 | 28850 | 28850 | 28900 | 28800 | 1639 |
| 490 | 20231024 | 105500 | 8180359000 | 28850 | 28850 | 28900 | 28800 | 1469 |
| 491 | 20231024 | 105400 | 8137982700 | 28850 | 28850 | 28850 | 28850 | 630 |
| 492 | 20231024 | 105300 | 8119807200 | 28850 | 28850 | 28850 | 28850 | 663 |
| 493 | 20231024 | 105200 | 8100679650 | 28850 | 28900 | 28900 | 28850 | 1219 |
| 494 | 20231024 | 105100 | 8065501350 | 28900 | 28850 | 28900 | 28850 | 1250 |
| 495 | 20231024 | 105000 | 8029427700 | 28850 | 28850 | 28900 | 28850 | 1894 |
| 496 | 20231024 | 104900 | 7974773050 | 28850 | 28850 | 28900 | 28850 | 798 |
| 497 | 20231024 | 104800 | 7951737650 | 28850 | 28850 | 28900 | 28850 | 2669 |
| 498 | 20231024 | 104700 | 7874614650 | 28850 | 28850 | 28900 | 28850 | 572 |
| 499 | 20231024 | 104600 | 7858097450 | 28850 | 28800 | 28900 | 28800 | 12604 |
| 500 | 20231024 | 104500 | 7494378600 | 28800 | 28750 | 28800 | 28750 | 2754 |
| 501 | 20231024 | 104400 | 7415189800 | 28750 | 28650 | 28750 | 28600 | 2306 |
| 502 | 20231024 | 104300 | 7349042800 | 28650 | 28600 | 28650 | 28600 | 442 |
| 503 | 20231024 | 104200 | 7336382000 | 28650 | 28650 | 28650 | 28600 | 311 |
| 504 | 20231024 | 104100 | 7327472400 | 28650 | 28600 | 28650 | 28600 | 1187 |
| 505 | 20231024 | 104000 | 7293484100 | 28600 | 28650 | 28650 | 28600 | 467 |
| 506 | 20231024 | 103900 | 7280124100 | 28650 | 28600 | 28650 | 28600 | 2390 |
| 507 | 20231024 | 103800 | 7211677350 | 28650 | 28650 | 28700 | 28600 | 605 |
| 508 | 20231024 | 103700 | 7194342050 | 28700 | 28700 | 28750 | 28700 | 2423 |
| 509 | 20231024 | 103600 | 7124799100 | 28700 | 28750 | 28750 | 28700 | 603 |
| 510 | 20231024 | 103500 | 7107476700 | 28700 | 28650 | 28750 | 28650 | 3401 |
| 511 | 20231024 | 103400 | 7009907450 | 28650 | 28650 | 28650 | 28600 | 785 |
| 512 | 20231024 | 103300 | 6987418100 | 28650 | 28600 | 28650 | 28600 | 477 |
| 513 | 20231024 | 103200 | 6973755350 | 28600 | 28600 | 28650 | 28600 | 594 |
| 514 | 20231024 | 103100 | 6956763850 | 28600 | 28600 | 28600 | 28600 | 574 |
| 515 | 20231024 | 103000 | 6940347450 | 28600 | 28600 | 28650 | 28600 | 508 |
| 516 | 20231024 | 102900 | 6925818500 | 28550 | 28600 | 28600 | 28550 | 2647 |
| 517 | 20231024 | 102800 | 6850239500 | 28600 | 28600 | 28650 | 28550 | 1892 |
| 518 | 20231024 | 102700 | 6796129550 | 28600 | 28600 | 28600 | 28600 | 228 |
| 519 | 20231024 | 102600 | 6789608750 | 28550 | 28600 | 28600 | 28550 | 1382 |
| 520 | 20231024 | 102500 | 6750083800 | 28550 | 28600 | 28600 | 28550 | 1749 |
| 521 | 20231024 | 102400 | 6700065050 | 28650 | 28600 | 28650 | 28550 | 2545 |
| 522 | 20231024 | 102300 | 6627268050 | 28550 | 28600 | 28650 | 28550 | 2291 |
| 523 | 20231024 | 102200 | 6561779200 | 28650 | 28650 | 28650 | 28600 | 1340 |
| 524 | 20231024 | 102100 | 6523442150 | 28600 | 28700 | 28700 | 28600 | 4714 |
| 525 | 20231024 | 102000 | 6388296850 | 28700 | 28700 | 28700 | 28700 | 745 |
| 526 | 20231024 | 101900 | 6366915350 | 28700 | 28700 | 28750 | 28700 | 1516 |
| 527 | 20231024 | 101800 | 6323403400 | 28700 | 28700 | 28750 | 28700 | 631 |
| 528 | 20231024 | 101700 | 6305285650 | 28700 | 28700 | 28750 | 28700 | 643 |
| 529 | 20231024 | 101600 | 6286830600 | 28700 | 28700 | 28750 | 28700 | 1008 |
| 530 | 20231024 | 101500 | 6257893350 | 28700 | 28750 | 28750 | 28700 | 548 |
| 531 | 20231024 | 101400 | 6242157000 | 28750 | 28750 | 28750 | 28750 | 853 |
| 532 | 20231024 | 101300 | 6217633250 | 28750 | 28800 | 28800 | 28750 | 943 |
| 533 | 20231024 | 101200 | 6190521650 | 28800 | 28800 | 28800 | 28700 | 2404 |
| 534 | 20231024 | 101100 | 6121398850 | 28750 | 28650 | 28800 | 28650 | 6708 |
| 535 | 20231024 | 101000 | 5928640300 | 28650 | 28700 | 28750 | 28650 | 3909 |
| 536 | 20231024 | 100900 | 5816453000 | 28700 | 28700 | 28700 | 28650 | 3582 |
| 537 | 20231024 | 100800 | 5713661250 | 28700 | 28600 | 28700 | 28600 | 2850 |
| 538 | 20231024 | 100700 | 5632010400 | 28600 | 28550 | 28600 | 28550 | 5596 |
| 539 | 20231024 | 100600 | 5472195300 | 28550 | 28500 | 28600 | 28500 | 2113 |
| 540 | 20231024 | 100500 | 5411878800 | 28500 | 28500 | 28500 | 28500 | 410 |
| 541 | 20231024 | 100400 | 5400193800 | 28500 | 28500 | 28550 | 28450 | 1770 |
| 542 | 20231024 | 100300 | 5349775750 | 28500 | 28450 | 28500 | 28450 | 1252 |
| 543 | 20231024 | 100200 | 5314100950 | 28450 | 28500 | 28500 | 28450 | 1457 |
| 544 | 20231024 | 100100 | 5272576950 | 28500 | 28500 | 28550 | 28450 | 1869 |
| 545 | 20231024 | 100000 | 5219307350 | 28500 | 28500 | 28500 | 28500 | 1688 |
| 546 | 20231024 | 095900 | 5171199350 | 28500 | 28400 | 28500 | 28400 | 8089 |
| 547 | 20231024 | 095800 | 4941253250 | 28400 | 28350 | 28400 | 28350 | 529 |
| 548 | 20231024 | 095700 | 4926245650 | 28350 | 28350 | 28400 | 28350 | 1154 |
| 549 | 20231024 | 095600 | 4893529700 | 28350 | 28350 | 28400 | 28350 | 736 |
| 550 | 20231024 | 095500 | 4872664050 | 28350 | 28400 | 28400 | 28350 | 1422 |
| 551 | 20231024 | 095400 | 4832344050 | 28350 | 28350 | 28400 | 28300 | 1551 |
| 552 | 20231024 | 095300 | 4788339350 | 28350 | 28350 | 28400 | 28350 | 2279 |
| 553 | 20231024 | 095200 | 4723711850 | 28400 | 28350 | 28400 | 28250 | 2324 |
| 554 | 20231024 | 095100 | 4657877500 | 28350 | 28350 | 28350 | 28250 | 2801 |
| 555 | 20231024 | 095000 | 4578529150 | 28350 | 28250 | 28400 | 28250 | 1594 |
| 556 | 20231024 | 094900 | 4533370150 | 28250 | 28250 | 28250 | 28100 | 8668 |
| 557 | 20231024 | 094800 | 4289179850 | 28200 | 28350 | 28350 | 28200 | 12684 |
| 558 | 20231024 | 094700 | 3930314350 | 28400 | 28400 | 28400 | 28350 | 96 |
| 559 | 20231024 | 094600 | 3927591950 | 28350 | 28350 | 28350 | 28350 | 1411 |
| 560 | 20231024 | 094500 | 3887590100 | 28350 | 28350 | 28400 | 28350 | 3996 |
| 561 | 20231024 | 094400 | 3774276300 | 28400 | 28400 | 28400 | 28350 | 3846 |
| 562 | 20231024 | 094300 | 3665075150 | 28400 | 28400 | 28450 | 28350 | 1827 |
| 563 | 20231024 | 094200 | 3613189500 | 28350 | 28400 | 28400 | 28350 | 2502 |
| 564 | 20231024 | 094100 | 3542158000 | 28400 | 28350 | 28400 | 28350 | 1760 |
| 565 | 20231024 | 094000 | 3492188400 | 28400 | 28350 | 28400 | 28350 | 385 |
| 566 | 20231024 | 093900 | 3481266050 | 28400 | 28350 | 28400 | 28350 | 1668 |
| 567 | 20231024 | 093800 | 3433969350 | 28400 | 28350 | 28400 | 28300 | 3629 |
| 568 | 20231024 | 093700 | 3331087200 | 28350 | 28350 | 28350 | 28300 | 831 |
| 569 | 20231024 | 093600 | 3307543900 | 28350 | 28350 | 28400 | 28350 | 3822 |
| 570 | 20231024 | 093500 | 3199185100 | 28400 | 28400 | 28450 | 28350 | 7068 |
| 571 | 20231024 | 093400 | 2998607000 | 28400 | 28450 | 28450 | 28400 | 733 |
| 572 | 20231024 | 093300 | 2977765900 | 28450 | 28450 | 28500 | 28450 | 3222 |
| 573 | 20231024 | 093200 | 2886095300 | 28500 | 28450 | 28600 | 28400 | 12906 |
| 574 | 20231024 | 093100 | 2518249650 | 28450 | 28450 | 28500 | 28450 | 990 |
| 575 | 20231024 | 093000 | 2490081250 | 28450 | 28500 | 28500 | 28450 | 719 |
| 576 | 20231024 | 092900 | 2469625200 | 28450 | 28500 | 28550 | 28450 | 3737 |
| 577 | 20231024 | 092800 | 2363227150 | 28550 | 28600 | 28600 | 28500 | 571 |
| 578 | 20231024 | 092700 | 2346932500 | 28550 | 28500 | 28600 | 28450 | 5206 |
| 579 | 20231024 | 092600 | 2198433200 | 28450 | 28450 | 28500 | 28450 | 519 |
| 580 | 20231024 | 092500 | 2183660050 | 28500 | 28500 | 28500 | 28450 | 513 |
| 581 | 20231024 | 092400 | 2169064800 | 28500 | 28450 | 28500 | 28400 | 4859 |
| 582 | 20231024 | 092300 | 2030843600 | 28450 | 28500 | 28550 | 28450 | 1942 |
| 583 | 20231024 | 092200 | 1975551800 | 28500 | 28500 | 28550 | 28450 | 1987 |
| 584 | 20231024 | 092100 | 1918941950 | 28500 | 28650 | 28650 | 28500 | 8147 |
| 585 | 20231024 | 092000 | 1686394500 | 28600 | 28550 | 28650 | 28550 | 1676 |
| 586 | 20231024 | 091900 | 1638461450 | 28550 | 28500 | 28550 | 28500 | 941 |
| 587 | 20231024 | 091800 | 1611601900 | 28550 | 28550 | 28600 | 28500 | 2898 |
| 588 | 20231024 | 091700 | 1528884450 | 28550 | 28550 | 28550 | 28500 | 2487 |
| 589 | 20231024 | 091600 | 1457897950 | 28600 | 28650 | 28700 | 28600 | 3832 |
| 590 | 20231024 | 091500 | 1348248550 | 28650 | 28650 | 28750 | 28600 | 3060 |
| 591 | 20231024 | 091400 | 1260605000 | 28650 | 28600 | 28650 | 28600 | 4490 |
| 592 | 20231024 | 091300 | 1132046050 | 28650 | 28700 | 28700 | 28600 | 2247 |
| 593 | 20231024 | 091200 | 1067668450 | 28700 | 28700 | 28750 | 28700 | 2996 |
| 594 | 20231024 | 091100 | 981683150 | 28750 | 28750 | 28750 | 28700 | 1379 |
| 595 | 20231024 | 091000 | 942053950 | 28750 | 28750 | 28800 | 28700 | 1980 |
| 596 | 20231024 | 090900 | 885104950 | 28750 | 28800 | 28800 | 28750 | 806 |
| 597 | 20231024 | 090800 | 861899650 | 28850 | 28750 | 28850 | 28750 | 1720 |
| 598 | 20231024 | 090700 | 812358050 | 28750 | 28700 | 28750 | 28700 | 1412 |
| 599 | 20231024 | 090600 | 771805200 | 28750 | 28700 | 28800 | 28700 | 684 |
| 600 | 20231024 | 090500 | 752153350 | 28850 | 28650 | 28850 | 28600 | 4152 |
| 601 | 20231024 | 090400 | 632898300 | 28650 | 28700 | 28700 | 28650 | 2309 |
| 602 | 20231024 | 090300 | 566713700 | 28700 | 28650 | 28800 | 28650 | 5096 |
| 603 | 20231024 | 090200 | 420556900 | 28650 | 28650 | 28650 | 28600 | 3911 |
| 604 | 20231024 | 090100 | 308670350 | 28650 | 28650 | 28800 | 28650 | 2867 |
| 605 | 20231024 | 090000 | 226482500 | 28650 | 29050 | 29050 | 28600 | 7719 |