30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 3 | 20231026 | 183100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231026 | 183000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231026 | 182900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231026 | 182800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231026 | 182700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231026 | 182600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231026 | 182500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231026 | 182400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231026 | 182300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231026 | 182200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231026 | 182100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231026 | 182000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231026 | 181900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231026 | 181800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231026 | 181700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231026 | 181600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231026 | 181500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231026 | 181400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231026 | 181300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231026 | 181200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231026 | 181100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231026 | 181000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231026 | 180900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231026 | 180800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231026 | 180700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231026 | 180600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231026 | 180500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231026 | 180400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231026 | 180300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231026 | 180200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 33 | 20231026 | 180100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231026 | 180000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231026 | 175900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231026 | 175800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231026 | 175700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231026 | 175600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231026 | 175500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231026 | 175400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231026 | 175300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231026 | 175200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231026 | 175100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231026 | 175000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231026 | 174900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231026 | 174800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231026 | 174700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231026 | 174600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231026 | 174500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231026 | 174400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231026 | 174300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231026 | 174200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231026 | 174100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231026 | 174000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231026 | 173900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231026 | 173800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231026 | 173700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231026 | 173600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231026 | 173500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231026 | 173400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231026 | 173300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231026 | 173200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 63 | 20231026 | 173100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231026 | 173000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231026 | 172900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231026 | 172800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231026 | 172700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231026 | 172600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231026 | 172500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231026 | 172400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231026 | 172300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231026 | 172200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231026 | 172100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231026 | 172000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231026 | 171900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231026 | 171800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231026 | 171700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231026 | 171600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231026 | 171500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231026 | 171400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231026 | 171300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231026 | 171200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231026 | 171100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231026 | 171000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231026 | 170900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231026 | 170800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231026 | 170700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231026 | 170600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231026 | 170500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231026 | 170400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231026 | 170300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231026 | 170200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 93 | 20231026 | 170100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231026 | 170000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231026 | 165900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231026 | 165800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231026 | 165700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231026 | 165600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231026 | 165500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231026 | 165400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231026 | 165300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231026 | 165200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231026 | 165100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231026 | 165000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231026 | 164900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231026 | 164800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231026 | 164700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231026 | 164600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231026 | 164500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231026 | 164400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231026 | 164300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231026 | 164200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231026 | 164100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231026 | 164000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231026 | 163900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231026 | 163800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231026 | 163700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231026 | 163600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231026 | 163500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231026 | 163400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231026 | 163300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231026 | 163200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 123 | 20231026 | 163100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231026 | 163000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231026 | 162900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231026 | 162800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231026 | 162700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231026 | 162600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231026 | 162500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231026 | 162400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231026 | 162300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231026 | 162200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231026 | 162100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231026 | 162000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231026 | 161900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231026 | 161800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231026 | 161700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231026 | 161600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231026 | 161500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231026 | 161400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231026 | 161300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231026 | 161200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231026 | 161100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231026 | 161000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231026 | 160900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231026 | 160800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231026 | 160700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231026 | 160600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231026 | 160500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231026 | 160400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231026 | 160300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231026 | 160200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 153 | 20231026 | 160100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231026 | 160000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231026 | 155900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231026 | 155800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231026 | 155700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231026 | 155600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231026 | 155500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231026 | 155400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231026 | 155300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231026 | 155200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231026 | 155100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231026 | 155000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231026 | 154900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231026 | 154800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231026 | 154700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231026 | 154600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231026 | 154500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231026 | 154400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231026 | 154300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231026 | 154200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231026 | 154100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231026 | 154000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231026 | 153900 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231026 | 153800 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231026 | 153700 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231026 | 153600 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231026 | 153500 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231026 | 153400 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231026 | 153300 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231026 | 153200 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 183 | 20231026 | 153100 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231026 | 153000 | 5043493400 | 24850 | 24850 | 24850 | 24850 | 22975 |
| 185 | 20231026 | 152900 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231026 | 152800 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231026 | 152700 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231026 | 152600 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231026 | 152500 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231026 | 152400 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231026 | 152300 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231026 | 152200 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231026 | 152100 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231026 | 152000 | 4472564650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231026 | 151900 | 4472564650 | 24950 | 24950 | 24950 | 24900 | 2486 |
| 196 | 20231026 | 151800 | 4410644750 | 24950 | 24950 | 24950 | 24900 | 351 |
| 197 | 20231026 | 151700 | 4401891400 | 24950 | 24950 | 24950 | 24900 | 455 |
| 198 | 20231026 | 151600 | 4390545300 | 24950 | 24950 | 24950 | 24900 | 251 |
| 199 | 20231026 | 151500 | 4384293350 | 24950 | 24900 | 24950 | 24900 | 190 |
| 200 | 20231026 | 151400 | 4379557950 | 24950 | 24900 | 24950 | 24900 | 131 |
| 201 | 20231026 | 151300 | 4376293650 | 24900 | 24950 | 24950 | 24900 | 153 |
| 202 | 20231026 | 151200 | 4372482650 | 24950 | 24950 | 24950 | 24900 | 104 |
| 203 | 20231026 | 151100 | 4369887900 | 24900 | 24950 | 24950 | 24900 | 134 |
| 204 | 20231026 | 151000 | 4366544650 | 24950 | 24900 | 24950 | 24900 | 178 |
| 205 | 20231026 | 150900 | 4362112300 | 24950 | 24900 | 24950 | 24900 | 121 |
| 206 | 20231026 | 150800 | 4359098900 | 24950 | 24950 | 24950 | 24900 | 380 |
| 207 | 20231026 | 150700 | 4349625250 | 24950 | 24900 | 24950 | 24900 | 622 |
| 208 | 20231026 | 150600 | 4334134100 | 24950 | 24950 | 24950 | 24900 | 888 |
| 209 | 20231026 | 150500 | 4311998550 | 24950 | 24950 | 24950 | 24900 | 1043 |
| 210 | 20231026 | 150400 | 4286018100 | 24900 | 24900 | 24950 | 24900 | 10 |
| 211 | 20231026 | 150300 | 4285768850 | 24900 | 24900 | 24950 | 24900 | 52 |
| 212 | 20231026 | 150200 | 4284473800 | 24950 | 24950 | 24950 | 24900 | 157 |
| 213 | 20231026 | 150100 | 4280556900 | 24950 | 24900 | 24950 | 24900 | 780 |
| 214 | 20231026 | 150000 | 4261129000 | 24900 | 24950 | 24950 | 24900 | 150 |
| 215 | 20231026 | 145900 | 4257388800 | 24950 | 24950 | 24950 | 24900 | 19 |
| 216 | 20231026 | 145800 | 4256914900 | 24900 | 24900 | 24950 | 24900 | 103 |
| 217 | 20231026 | 145700 | 4254345500 | 24950 | 25000 | 25000 | 24950 | 3314 |
| 218 | 20231026 | 145600 | 4171557250 | 25000 | 25000 | 25000 | 24950 | 1817 |
| 219 | 20231026 | 145500 | 4126132650 | 24950 | 24950 | 25000 | 24950 | 28 |
| 220 | 20231026 | 145400 | 4125434000 | 25000 | 25000 | 25000 | 24950 | 14 |
| 221 | 20231026 | 145300 | 4125084400 | 25000 | 24950 | 25000 | 24950 | 15 |
| 222 | 20231026 | 145200 | 4124709850 | 24950 | 24900 | 25000 | 24900 | 2087 |
| 223 | 20231026 | 145100 | 4072621450 | 24950 | 24900 | 24950 | 24900 | 313 |
| 224 | 20231026 | 145000 | 4064827400 | 24900 | 24900 | 24950 | 24900 | 29 |
| 225 | 20231026 | 144900 | 4064104900 | 24950 | 24950 | 24950 | 24900 | 85 |
| 226 | 20231026 | 144800 | 4061986850 | 24900 | 24900 | 24950 | 24900 | 131 |
| 227 | 20231026 | 144700 | 4058723850 | 24950 | 24900 | 24950 | 24850 | 525 |
| 228 | 20231026 | 144600 | 4045650700 | 24900 | 24850 | 24900 | 24850 | 441 |
| 229 | 20231026 | 144500 | 4034673200 | 24900 | 24900 | 24900 | 24850 | 172 |
| 230 | 20231026 | 144400 | 4030390650 | 24850 | 24850 | 24900 | 24850 | 281 |
| 231 | 20231026 | 144300 | 4023394200 | 24850 | 24850 | 24900 | 24850 | 114 |
| 232 | 20231026 | 144200 | 4020560650 | 24850 | 24900 | 24900 | 24850 | 66 |
| 233 | 20231026 | 144100 | 4018920450 | 24900 | 24850 | 24900 | 24850 | 35 |
| 234 | 20231026 | 144000 | 4018049500 | 24850 | 24850 | 24900 | 24850 | 156 |
| 235 | 20231026 | 143900 | 4014172350 | 24850 | 24850 | 24900 | 24850 | 565 |
| 236 | 20231026 | 143800 | 4000131950 | 24850 | 24850 | 24900 | 24850 | 7 |
| 237 | 20231026 | 143700 | 3999957950 | 24900 | 24900 | 24900 | 24850 | 27 |
| 238 | 20231026 | 143600 | 3999286500 | 24850 | 24750 | 24900 | 24750 | 1080 |
| 239 | 20231026 | 143500 | 3972495900 | 24800 | 24800 | 24800 | 24750 | 88 |
| 240 | 20231026 | 143400 | 3970313700 | 24750 | 24800 | 24800 | 24750 | 73 |
| 241 | 20231026 | 143300 | 3968506600 | 24800 | 24750 | 24800 | 24700 | 393 |
| 242 | 20231026 | 143200 | 3958779150 | 24700 | 24750 | 24750 | 24700 | 75 |
| 243 | 20231026 | 143100 | 3956923200 | 24750 | 24750 | 24750 | 24700 | 263 |
| 244 | 20231026 | 143000 | 3950423300 | 24750 | 24750 | 24800 | 24700 | 1349 |
| 245 | 20231026 | 142900 | 3917041300 | 24750 | 24750 | 24800 | 24750 | 90 |
| 246 | 20231026 | 142800 | 3914813700 | 24800 | 24800 | 24800 | 24750 | 83 |
| 247 | 20231026 | 142700 | 3912759300 | 24750 | 24750 | 24750 | 24700 | 407 |
| 248 | 20231026 | 142600 | 3902690250 | 24750 | 24750 | 24750 | 24700 | 1832 |
| 249 | 20231026 | 142500 | 3857431250 | 24700 | 24750 | 24750 | 24700 | 29 |
| 250 | 20231026 | 142400 | 3856713600 | 24750 | 24700 | 24750 | 24700 | 284 |
| 251 | 20231026 | 142300 | 3849684850 | 24750 | 24750 | 24750 | 24700 | 453 |
| 252 | 20231026 | 142200 | 3838473950 | 24750 | 24750 | 24750 | 24700 | 69 |
| 253 | 20231026 | 142100 | 3836768650 | 24750 | 24750 | 24750 | 24700 | 162 |
| 254 | 20231026 | 142000 | 3832760250 | 24700 | 24750 | 24750 | 24700 | 49 |
| 255 | 20231026 | 141900 | 3831547550 | 24750 | 24700 | 24750 | 24700 | 246 |
| 256 | 20231026 | 141800 | 3825459150 | 24750 | 24750 | 24750 | 24700 | 119 |
| 257 | 20231026 | 141700 | 3822518350 | 24750 | 24750 | 24750 | 24700 | 43 |
| 258 | 20231026 | 141600 | 3821454250 | 24750 | 24750 | 24750 | 24700 | 24 |
| 259 | 20231026 | 141500 | 3820860350 | 24700 | 24750 | 24750 | 24700 | 1494 |
| 260 | 20231026 | 141400 | 3783934000 | 24750 | 24800 | 24800 | 24750 | 1217 |
| 261 | 20231026 | 141300 | 3753769050 | 24800 | 24850 | 24850 | 24800 | 52 |
| 262 | 20231026 | 141200 | 3752477000 | 24850 | 24800 | 24850 | 24800 | 18 |
| 263 | 20231026 | 141100 | 3752029750 | 24850 | 24850 | 24850 | 24800 | 130 |
| 264 | 20231026 | 141000 | 3748804400 | 24850 | 24850 | 24850 | 24800 | 31 |
| 265 | 20231026 | 140900 | 3748034900 | 24850 | 24850 | 24900 | 24800 | 175 |
| 266 | 20231026 | 140800 | 3743688800 | 24800 | 24800 | 24850 | 24800 | 54 |
| 267 | 20231026 | 140700 | 3742347200 | 24900 | 24850 | 24900 | 24800 | 584 |
| 268 | 20231026 | 140600 | 3727834850 | 24800 | 24800 | 24800 | 24800 | 378 |
| 269 | 20231026 | 140500 | 3718460450 | 24750 | 24750 | 24800 | 24750 | 31 |
| 270 | 20231026 | 140400 | 3717693100 | 24750 | 24750 | 24800 | 24750 | 1086 |
| 271 | 20231026 | 140300 | 3690762750 | 24750 | 24750 | 24800 | 24750 | 205 |
| 272 | 20231026 | 140200 | 3685688950 | 24800 | 24750 | 24800 | 24750 | 1309 |
| 273 | 20231026 | 140100 | 3653283050 | 24750 | 24800 | 24800 | 24750 | 65 |
| 274 | 20231026 | 140000 | 3651673350 | 24750 | 24800 | 24800 | 24750 | 282 |
| 275 | 20231026 | 135900 | 3644693800 | 24750 | 24800 | 24800 | 24700 | 154 |
| 276 | 20231026 | 135800 | 3640884450 | 24750 | 24750 | 24800 | 24750 | 12 |
| 277 | 20231026 | 135700 | 3640587150 | 24750 | 24750 | 24750 | 24750 | 42 |
| 278 | 20231026 | 135600 | 3639547650 | 24750 | 24750 | 24750 | 24750 | 531 |
| 279 | 20231026 | 135500 | 3626405400 | 24750 | 24750 | 24750 | 24750 | 259 |
| 280 | 20231026 | 135400 | 3619995150 | 24750 | 24750 | 24800 | 24700 | 1628 |
| 281 | 20231026 | 135300 | 3579702100 | 24750 | 24700 | 24750 | 24700 | 102 |
| 282 | 20231026 | 135200 | 3577179000 | 24750 | 24750 | 24750 | 24700 | 405 |
| 283 | 20231026 | 135100 | 3567165400 | 24750 | 24750 | 24750 | 24700 | 46 |
| 284 | 20231026 | 135000 | 3566026950 | 24750 | 24700 | 24750 | 24700 | 525 |
| 285 | 20231026 | 134900 | 3553033250 | 24750 | 24750 | 24750 | 24700 | 110 |
| 286 | 20231026 | 134800 | 3550315750 | 24750 | 24750 | 24750 | 24700 | 119 |
| 287 | 20231026 | 134700 | 3547373550 | 24750 | 24750 | 24750 | 24750 | 86 |
| 288 | 20231026 | 134600 | 3545245050 | 24700 | 24750 | 24750 | 24700 | 208 |
| 289 | 20231026 | 134500 | 3540107250 | 24700 | 24800 | 24800 | 24700 | 1162 |
| 290 | 20231026 | 134400 | 3511349750 | 24750 | 24750 | 24800 | 24750 | 380 |
| 291 | 20231026 | 134300 | 3501942650 | 24800 | 24750 | 24800 | 24750 | 512 |
| 292 | 20231026 | 134200 | 3489270550 | 24750 | 24800 | 24800 | 24750 | 137 |
| 293 | 20231026 | 134100 | 3485873300 | 24800 | 24750 | 24800 | 24750 | 12 |
| 294 | 20231026 | 134000 | 3485575800 | 24750 | 24800 | 24800 | 24750 | 435 |
| 295 | 20231026 | 133900 | 3474807850 | 24800 | 24800 | 24800 | 24750 | 45 |
| 296 | 20231026 | 133800 | 3473692100 | 24750 | 24750 | 24800 | 24750 | 1144 |
| 297 | 20231026 | 133700 | 3445378000 | 24750 | 24750 | 24750 | 24700 | 2942 |
| 298 | 20231026 | 133600 | 3372571250 | 24700 | 24750 | 24750 | 24700 | 201 |
| 299 | 20231026 | 133500 | 3367605400 | 24750 | 24750 | 24750 | 24700 | 123 |
| 300 | 20231026 | 133400 | 3364565650 | 24750 | 24700 | 24750 | 24700 | 184 |
| 301 | 20231026 | 133300 | 3360019400 | 24700 | 24700 | 24700 | 24700 | 124 |
| 302 | 20231026 | 133200 | 3356956600 | 24750 | 24750 | 24750 | 24700 | 334 |
| 303 | 20231026 | 133100 | 3348705700 | 24750 | 24750 | 24750 | 24700 | 185 |
| 304 | 20231026 | 133000 | 3344129400 | 24750 | 24750 | 24750 | 24700 | 439 |
| 305 | 20231026 | 132900 | 3333285800 | 24750 | 24700 | 24750 | 24700 | 73 |
| 306 | 20231026 | 132800 | 3331482500 | 24750 | 24700 | 24750 | 24700 | 167 |
| 307 | 20231026 | 132700 | 3327349300 | 24750 | 24700 | 24750 | 24700 | 181 |
| 308 | 20231026 | 132600 | 3322876400 | 24700 | 24750 | 24800 | 24700 | 4899 |
| 309 | 20231026 | 132500 | 3201716800 | 24750 | 24800 | 24800 | 24750 | 304 |
| 310 | 20231026 | 132400 | 3194191100 | 24750 | 24750 | 24800 | 24750 | 322 |
| 311 | 20231026 | 132300 | 3186211050 | 24800 | 24800 | 24800 | 24800 | 570 |
| 312 | 20231026 | 132200 | 3172075050 | 24800 | 24850 | 24850 | 24800 | 11 |
| 313 | 20231026 | 132100 | 3171802150 | 24850 | 24800 | 24850 | 24800 | 21 |
| 314 | 20231026 | 132000 | 3171280550 | 24850 | 24800 | 24850 | 24800 | 33 |
| 315 | 20231026 | 131900 | 3170461000 | 24800 | 24800 | 24850 | 24800 | 87 |
| 316 | 20231026 | 131800 | 3168303350 | 24800 | 24850 | 24850 | 24800 | 71 |
| 317 | 20231026 | 131700 | 3166542050 | 24850 | 24800 | 24850 | 24800 | 13 |
| 318 | 20231026 | 131600 | 3166219100 | 24850 | 24800 | 24850 | 24800 | 336 |
| 319 | 20231026 | 131500 | 3157885800 | 24800 | 24800 | 24800 | 24800 | 802 |
| 320 | 20231026 | 131400 | 3137996200 | 24850 | 24800 | 24850 | 24800 | 57 |
| 321 | 20231026 | 131300 | 3136582500 | 24850 | 24800 | 24850 | 24800 | 115 |
| 322 | 20231026 | 131200 | 3133727400 | 24850 | 24800 | 24850 | 24800 | 17 |
| 323 | 20231026 | 131100 | 3133305250 | 24800 | 24850 | 24850 | 24800 | 74 |
| 324 | 20231026 | 131000 | 3131469950 | 24800 | 24800 | 24850 | 24800 | 51 |
| 325 | 20231026 | 130900 | 3130204800 | 24800 | 24850 | 24850 | 24800 | 204 |
| 326 | 20231026 | 130800 | 3125137900 | 24800 | 24800 | 24850 | 24800 | 184 |
| 327 | 20231026 | 130700 | 3120572400 | 24850 | 24800 | 24850 | 24800 | 116 |
| 328 | 20231026 | 130600 | 3117692150 | 24850 | 24850 | 24850 | 24850 | 602 |
| 329 | 20231026 | 130500 | 3102732450 | 24900 | 24850 | 24900 | 24850 | 217 |
| 330 | 20231026 | 130400 | 3097333750 | 24900 | 24900 | 24900 | 24850 | 12 |
| 331 | 20231026 | 130300 | 3097035400 | 24900 | 24900 | 24900 | 24850 | 98 |
| 332 | 20231026 | 130200 | 3094595400 | 24900 | 24850 | 24900 | 24850 | 119 |
| 333 | 20231026 | 130100 | 3091632350 | 24900 | 24900 | 24900 | 24850 | 54 |
| 334 | 20231026 | 130000 | 3090287850 | 24900 | 24900 | 24900 | 24900 | 9 |
| 335 | 20231026 | 125900 | 3090063750 | 24850 | 24900 | 24900 | 24850 | 168 |
| 336 | 20231026 | 125800 | 3085884600 | 24850 | 24900 | 24900 | 24850 | 287 |
| 337 | 20231026 | 125700 | 3078747500 | 24900 | 24850 | 24900 | 24850 | 21 |
| 338 | 20231026 | 125600 | 3078224650 | 24900 | 24900 | 24900 | 24850 | 31 |
| 339 | 20231026 | 125500 | 3077453000 | 24850 | 24850 | 24850 | 24850 | 1 |
| 340 | 20231026 | 125400 | 3077428150 | 24850 | 24900 | 24900 | 24850 | 9 |
| 341 | 20231026 | 125300 | 3077204100 | 24900 | 24800 | 24900 | 24800 | 1122 |
| 342 | 20231026 | 125200 | 3049321150 | 24850 | 24800 | 24850 | 24800 | 16 |
| 343 | 20231026 | 125100 | 3048923800 | 24800 | 24800 | 24800 | 24750 | 3198 |
| 344 | 20231026 | 125000 | 2969680650 | 24850 | 24800 | 24850 | 24800 | 109 |
| 345 | 20231026 | 124900 | 2966976850 | 24800 | 24850 | 24850 | 24800 | 115 |
| 346 | 20231026 | 124800 | 2964124250 | 24850 | 24850 | 24850 | 24800 | 80 |
| 347 | 20231026 | 124700 | 2962139200 | 24800 | 24800 | 24800 | 24800 | 50 |
| 348 | 20231026 | 124600 | 2960899200 | 24800 | 24800 | 24800 | 24800 | 50 |
| 349 | 20231026 | 124500 | 2959659200 | 24850 | 24850 | 24850 | 24800 | 197 |
| 350 | 20231026 | 124400 | 2954773400 | 24850 | 24850 | 24850 | 24800 | 75 |
| 351 | 20231026 | 124300 | 2952909800 | 24800 | 24850 | 24850 | 24800 | 93 |
| 352 | 20231026 | 124200 | 2950601850 | 24800 | 24850 | 24850 | 24800 | 65 |
| 353 | 20231026 | 124100 | 2948989700 | 24850 | 24850 | 24850 | 24850 | 258 |
| 354 | 20231026 | 124000 | 2942578400 | 24800 | 24800 | 24850 | 24800 | 190 |
| 355 | 20231026 | 123900 | 2937863900 | 24800 | 24800 | 24850 | 24800 | 169 |
| 356 | 20231026 | 123800 | 2933666250 | 24850 | 24800 | 24850 | 24800 | 86 |
| 357 | 20231026 | 123700 | 2931531650 | 24800 | 24800 | 24850 | 24800 | 18 |
| 358 | 20231026 | 123600 | 2931084950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 359 | 20231026 | 123500 | 2931060100 | 24800 | 24850 | 24850 | 24800 | 16 |
| 360 | 20231026 | 123400 | 2930662600 | 24800 | 24800 | 24850 | 24750 | 280 |
| 361 | 20231026 | 123300 | 2923718450 | 24800 | 24750 | 24850 | 24750 | 194 |
| 362 | 20231026 | 123200 | 2918904150 | 24800 | 24750 | 24850 | 24750 | 323 |
| 363 | 20231026 | 123100 | 2910894300 | 24750 | 24800 | 24800 | 24750 | 43 |
| 364 | 20231026 | 123000 | 2909828100 | 24800 | 24800 | 24800 | 24750 | 64 |
| 365 | 20231026 | 122900 | 2908241350 | 24800 | 24800 | 24800 | 24750 | 628 |
| 366 | 20231026 | 122800 | 2892667000 | 24800 | 24800 | 24850 | 24800 | 20 |
| 367 | 20231026 | 122700 | 2892170200 | 24850 | 24850 | 24850 | 24800 | 436 |
| 368 | 20231026 | 122600 | 2881336850 | 24800 | 24800 | 24800 | 24750 | 660 |
| 369 | 20231026 | 122500 | 2864971350 | 24800 | 24800 | 24800 | 24750 | 301 |
| 370 | 20231026 | 122400 | 2857506800 | 24750 | 24800 | 24800 | 24750 | 489 |
| 371 | 20231026 | 122300 | 2845385450 | 24800 | 24750 | 24800 | 24750 | 46 |
| 372 | 20231026 | 122200 | 2844244950 | 24800 | 24800 | 24800 | 24800 | 4085 |
| 373 | 20231026 | 122100 | 2742936950 | 24800 | 24850 | 24850 | 24800 | 103 |
| 374 | 20231026 | 122000 | 2740382000 | 24850 | 24800 | 24850 | 24800 | 442 |
| 375 | 20231026 | 121900 | 2729419450 | 24850 | 24850 | 24850 | 24800 | 62 |
| 376 | 20231026 | 121800 | 2727879000 | 24800 | 24850 | 24850 | 24800 | 245 |
| 377 | 20231026 | 121700 | 2721796050 | 24850 | 24850 | 24850 | 24800 | 11 |
| 378 | 20231026 | 121600 | 2721523000 | 24800 | 24850 | 24850 | 24800 | 683 |
| 379 | 20231026 | 121500 | 2704551500 | 24800 | 24850 | 24850 | 24800 | 208 |
| 380 | 20231026 | 121400 | 2699383000 | 24800 | 24850 | 24850 | 24800 | 100 |
| 381 | 20231026 | 121300 | 2696900950 | 24850 | 24850 | 24850 | 24800 | 126 |
| 382 | 20231026 | 121200 | 2693770100 | 24850 | 24850 | 24900 | 24850 | 5722 |
| 383 | 20231026 | 121100 | 2551578200 | 24850 | 24850 | 24900 | 24850 | 227 |
| 384 | 20231026 | 121000 | 2545932000 | 24900 | 24900 | 24900 | 24850 | 240 |
| 385 | 20231026 | 120900 | 2539965900 | 24850 | 24850 | 24950 | 24850 | 116 |
| 386 | 20231026 | 120800 | 2537077700 | 24900 | 24900 | 24900 | 24850 | 150 |
| 387 | 20231026 | 120700 | 2533342750 | 24850 | 24850 | 24900 | 24850 | 20 |
| 388 | 20231026 | 120600 | 2532845600 | 24850 | 24900 | 24900 | 24850 | 118 |
| 389 | 20231026 | 120500 | 2529907950 | 24900 | 24900 | 24900 | 24900 | 106 |
| 390 | 20231026 | 120400 | 2527268550 | 24850 | 24900 | 24900 | 24850 | 221 |
| 391 | 20231026 | 120300 | 2521766150 | 24900 | 24850 | 24900 | 24850 | 33 |
| 392 | 20231026 | 120200 | 2520944700 | 24850 | 24850 | 24900 | 24850 | 44 |
| 393 | 20231026 | 120100 | 2519851100 | 24850 | 24850 | 24900 | 24850 | 17 |
| 394 | 20231026 | 120000 | 2519428500 | 24900 | 24900 | 24900 | 24850 | 1156 |
| 395 | 20231026 | 115900 | 2490694350 | 24900 | 24900 | 24900 | 24850 | 42 |
| 396 | 20231026 | 115800 | 2489648650 | 24900 | 24900 | 24900 | 24850 | 365 |
| 397 | 20231026 | 115700 | 2480560300 | 24850 | 24900 | 24900 | 24850 | 112 |
| 398 | 20231026 | 115600 | 2477773200 | 24900 | 24900 | 24900 | 24850 | 57 |
| 399 | 20231026 | 115500 | 2476354250 | 24900 | 24850 | 24900 | 24850 | 239 |
| 400 | 20231026 | 115400 | 2470403300 | 24900 | 24850 | 24900 | 24850 | 86 |
| 401 | 20231026 | 115300 | 2468262850 | 24950 | 24900 | 24950 | 24900 | 261 |
| 402 | 20231026 | 115200 | 2461763850 | 24900 | 24950 | 24950 | 24900 | 2242 |
| 403 | 20231026 | 115100 | 2405913000 | 24950 | 24900 | 24950 | 24900 | 21 |
| 404 | 20231026 | 115000 | 2405389450 | 24950 | 24900 | 24950 | 24900 | 126 |
| 405 | 20231026 | 114900 | 2402251900 | 24900 | 24900 | 24950 | 24900 | 361 |
| 406 | 20231026 | 114800 | 2393262850 | 24950 | 24900 | 24950 | 24900 | 33 |
| 407 | 20231026 | 114700 | 2392439750 | 24950 | 24950 | 24950 | 24900 | 65 |
| 408 | 20231026 | 114600 | 2390818450 | 24950 | 24900 | 24950 | 24900 | 8 |
| 409 | 20231026 | 114500 | 2390619100 | 24900 | 24900 | 24900 | 24850 | 603 |
| 410 | 20231026 | 114400 | 2375605450 | 24850 | 24900 | 24900 | 24850 | 974 |
| 411 | 20231026 | 114300 | 2351353250 | 24850 | 24850 | 24900 | 24850 | 2142 |
| 412 | 20231026 | 114200 | 2298018450 | 24900 | 24900 | 24900 | 24850 | 69 |
| 413 | 20231026 | 114100 | 2296301350 | 24900 | 24900 | 24900 | 24850 | 608 |
| 414 | 20231026 | 114000 | 2281166050 | 24900 | 24900 | 24900 | 24850 | 653 |
| 415 | 20231026 | 113900 | 2264906600 | 24900 | 24850 | 24900 | 24850 | 69 |
| 416 | 20231026 | 113800 | 2263188800 | 24850 | 24850 | 24900 | 24850 | 78 |
| 417 | 20231026 | 113700 | 2261250300 | 24900 | 24900 | 24900 | 24850 | 181 |
| 418 | 20231026 | 113600 | 2256744200 | 24850 | 24900 | 24900 | 24850 | 13 |
| 419 | 20231026 | 113500 | 2256420950 | 24850 | 24850 | 24900 | 24850 | 155 |
| 420 | 20231026 | 113400 | 2252567450 | 24850 | 24850 | 24900 | 24850 | 616 |
| 421 | 20231026 | 113300 | 2237244250 | 24900 | 24850 | 24900 | 24850 | 87 |
| 422 | 20231026 | 113200 | 2235079750 | 24850 | 24900 | 24900 | 24850 | 215 |
| 423 | 20231026 | 113100 | 2229726700 | 24900 | 24900 | 24900 | 24850 | 14 |
| 424 | 20231026 | 113000 | 2229378300 | 24900 | 24950 | 24950 | 24850 | 2857 |
| 425 | 20231026 | 112900 | 2158243150 | 24950 | 24950 | 24950 | 24950 | 5 |
| 426 | 20231026 | 112800 | 2158118400 | 24950 | 25000 | 25000 | 24900 | 3058 |
| 427 | 20231026 | 112700 | 2081821250 | 25000 | 25000 | 25000 | 25000 | 27 |
| 428 | 20231026 | 112600 | 2081146250 | 24950 | 25000 | 25000 | 24950 | 28 |
| 429 | 20231026 | 112500 | 2080446850 | 25000 | 24950 | 25000 | 24950 | 90 |
| 430 | 20231026 | 112400 | 2078197050 | 25000 | 25000 | 25000 | 25000 | 4 |
| 431 | 20231026 | 112300 | 2078097050 | 25000 | 24950 | 25000 | 24950 | 116 |
| 432 | 20231026 | 112200 | 2075202700 | 25000 | 25000 | 25000 | 24950 | 1717 |
| 433 | 20231026 | 112100 | 2032358300 | 25000 | 25000 | 25050 | 25000 | 3334 |
| 434 | 20231026 | 112000 | 1949006950 | 25050 | 25000 | 25050 | 25000 | 8 |
| 435 | 20231026 | 111900 | 1948806800 | 25000 | 25050 | 25050 | 25000 | 22 |
| 436 | 20231026 | 111800 | 1948255950 | 25000 | 25050 | 25050 | 25000 | 186 |
| 437 | 20231026 | 111700 | 1943597950 | 25050 | 25100 | 25100 | 25000 | 2355 |
| 438 | 20231026 | 111600 | 1884609800 | 25100 | 25100 | 25100 | 25050 | 134 |
| 439 | 20231026 | 111500 | 1881247450 | 25100 | 25100 | 25100 | 25050 | 62 |
| 440 | 20231026 | 111400 | 1879691450 | 25050 | 25050 | 25100 | 25050 | 11 |
| 441 | 20231026 | 111300 | 1879415600 | 25100 | 25050 | 25100 | 25050 | 23 |
| 442 | 20231026 | 111200 | 1878839250 | 25100 | 25050 | 25100 | 25050 | 7 |
| 443 | 20231026 | 111100 | 1878663700 | 25100 | 25050 | 25100 | 25050 | 8 |
| 444 | 20231026 | 111000 | 1878463000 | 25100 | 25100 | 25100 | 25100 | 71 |
| 445 | 20231026 | 110900 | 1876680900 | 25100 | 25050 | 25100 | 25050 | 54 |
| 446 | 20231026 | 110800 | 1875325750 | 25100 | 25100 | 25150 | 25050 | 1962 |
| 447 | 20231026 | 110700 | 1826079550 | 25150 | 25150 | 25150 | 25150 | 45 |
| 448 | 20231026 | 110600 | 1824947800 | 25150 | 25100 | 25150 | 25100 | 13 |
| 449 | 20231026 | 110500 | 1824621350 | 25100 | 25100 | 25150 | 25100 | 45 |
| 450 | 20231026 | 110400 | 1823489900 | 25150 | 25200 | 25200 | 25150 | 888 |
| 451 | 20231026 | 110300 | 1801155250 | 25200 | 25200 | 25200 | 25150 | 88 |
| 452 | 20231026 | 110200 | 1798940700 | 25150 | 25150 | 25200 | 25150 | 26 |
| 453 | 20231026 | 110100 | 1798286700 | 25200 | 25150 | 25200 | 25150 | 188 |
| 454 | 20231026 | 110000 | 1793558200 | 25150 | 25200 | 25200 | 25150 | 118 |
| 455 | 20231026 | 105900 | 1790590150 | 25200 | 25150 | 25200 | 25150 | 54 |
| 456 | 20231026 | 105800 | 1789229550 | 25200 | 25150 | 25200 | 25150 | 90 |
| 457 | 20231026 | 105700 | 1786961650 | 25200 | 25150 | 25200 | 25150 | 82 |
| 458 | 20231026 | 105600 | 1784899000 | 25150 | 25200 | 25200 | 25150 | 819 |
| 459 | 20231026 | 105500 | 1764262500 | 25250 | 25250 | 25250 | 25200 | 77 |
| 460 | 20231026 | 105400 | 1762318550 | 25250 | 25250 | 25250 | 25250 | 19 |
| 461 | 20231026 | 105300 | 1761838800 | 25250 | 25250 | 25250 | 25250 | 68 |
| 462 | 20231026 | 105200 | 1760121800 | 25250 | 25300 | 25300 | 25250 | 681 |
| 463 | 20231026 | 105100 | 1742926050 | 25300 | 25250 | 25300 | 25250 | 33 |
| 464 | 20231026 | 105000 | 1742091200 | 25250 | 25300 | 25300 | 25250 | 60 |
| 465 | 20231026 | 104900 | 1740573250 | 25300 | 25300 | 25300 | 25300 | 2 |
| 466 | 20231026 | 104800 | 1740522650 | 25300 | 25250 | 25300 | 25250 | 11 |
| 467 | 20231026 | 104700 | 1740244700 | 25250 | 25250 | 25300 | 25250 | 190 |
| 468 | 20231026 | 104600 | 1735444800 | 25300 | 25250 | 25300 | 25200 | 177 |
| 469 | 20231026 | 104500 | 1730975700 | 25300 | 25300 | 25300 | 25250 | 70 |
| 470 | 20231026 | 104400 | 1729204800 | 25300 | 25250 | 25300 | 25250 | 34 |
| 471 | 20231026 | 104300 | 1728346100 | 25300 | 25300 | 25300 | 25250 | 74 |
| 472 | 20231026 | 104200 | 1726474000 | 25300 | 25300 | 25300 | 25250 | 116 |
| 473 | 20231026 | 104100 | 1723544550 | 25300 | 25300 | 25300 | 25250 | 143 |
| 474 | 20231026 | 104000 | 1719926750 | 25300 | 25250 | 25300 | 25250 | 5 |
| 475 | 20231026 | 103900 | 1719800300 | 25300 | 25250 | 25300 | 25250 | 209 |
| 476 | 20231026 | 103800 | 1714522900 | 25250 | 25200 | 25250 | 25200 | 50 |
| 477 | 20231026 | 103700 | 1713260450 | 25250 | 25250 | 25250 | 25250 | 4 |
| 478 | 20231026 | 103600 | 1713159450 | 25250 | 25250 | 25250 | 25250 | 59 |
| 479 | 20231026 | 103500 | 1711669700 | 25250 | 25250 | 25300 | 25200 | 324 |
| 480 | 20231026 | 103400 | 1703488750 | 25250 | 25150 | 25250 | 25150 | 2090 |
| 481 | 20231026 | 103300 | 1650797500 | 25150 | 25150 | 25200 | 25150 | 257 |
| 482 | 20231026 | 103200 | 1644333800 | 25200 | 25150 | 25200 | 25150 | 76 |
| 483 | 20231026 | 103100 | 1642422250 | 25150 | 25150 | 25200 | 25150 | 50 |
| 484 | 20231026 | 103000 | 1641164600 | 25150 | 25150 | 25150 | 25100 | 120 |
| 485 | 20231026 | 102900 | 1638146650 | 25150 | 25150 | 25150 | 25100 | 138 |
| 486 | 20231026 | 102800 | 1634679400 | 25150 | 25150 | 25150 | 25150 | 54 |
| 487 | 20231026 | 102700 | 1633321300 | 25100 | 25100 | 25150 | 25100 | 78 |
| 488 | 20231026 | 102600 | 1631363350 | 25100 | 25150 | 25200 | 25100 | 116 |
| 489 | 20231026 | 102500 | 1628446050 | 25200 | 25150 | 25200 | 25100 | 7 |
| 490 | 20231026 | 102400 | 1628269850 | 25100 | 25200 | 25200 | 25100 | 196 |
| 491 | 20231026 | 102300 | 1623349050 | 25200 | 25150 | 25200 | 25150 | 159 |
| 492 | 20231026 | 102200 | 1619347800 | 25100 | 25150 | 25200 | 25100 | 123 |
| 493 | 20231026 | 102100 | 1616258600 | 25150 | 25150 | 25150 | 25150 | 175 |
| 494 | 20231026 | 102000 | 1611857350 | 25150 | 25150 | 25200 | 25150 | 44 |
| 495 | 20231026 | 101900 | 1610750550 | 25200 | 25150 | 25200 | 25150 | 318 |
| 496 | 20231026 | 101800 | 1602752700 | 25100 | 25100 | 25150 | 25100 | 222 |
| 497 | 20231026 | 101700 | 1597180350 | 25100 | 25100 | 25150 | 25100 | 95 |
| 498 | 20231026 | 101600 | 1594793650 | 25100 | 25100 | 25150 | 25100 | 762 |
| 499 | 20231026 | 101500 | 1575659550 | 25150 | 25150 | 25200 | 25150 | 41 |
| 500 | 20231026 | 101400 | 1574628250 | 25150 | 25150 | 25150 | 25100 | 1364 |
| 501 | 20231026 | 101300 | 1540324000 | 25150 | 25150 | 25200 | 25150 | 710 |
| 502 | 20231026 | 101200 | 1522467350 | 25150 | 25200 | 25200 | 25100 | 230 |
| 503 | 20231026 | 101100 | 1516682850 | 25200 | 25200 | 25200 | 25150 | 40 |
| 504 | 20231026 | 101000 | 1515675150 | 25200 | 25200 | 25200 | 25150 | 82 |
| 505 | 20231026 | 100900 | 1513610950 | 25150 | 25200 | 25200 | 25150 | 83 |
| 506 | 20231026 | 100800 | 1511520600 | 25200 | 25150 | 25200 | 25150 | 331 |
| 507 | 20231026 | 100700 | 1503195800 | 25100 | 25100 | 25150 | 25100 | 23 |
| 508 | 20231026 | 100600 | 1502618250 | 25150 | 25150 | 25150 | 25100 | 180 |
| 509 | 20231026 | 100500 | 1498095300 | 25150 | 25150 | 25150 | 25100 | 56 |
| 510 | 20231026 | 100400 | 1496686950 | 25150 | 25150 | 25150 | 25150 | 44 |
| 511 | 20231026 | 100300 | 1495580350 | 25150 | 25150 | 25150 | 25150 | 93 |
| 512 | 20231026 | 100200 | 1493241400 | 25150 | 25100 | 25150 | 25100 | 457 |
| 513 | 20231026 | 100100 | 1481752950 | 25150 | 25100 | 25150 | 25100 | 413 |
| 514 | 20231026 | 100000 | 1471386450 | 25100 | 25050 | 25100 | 25050 | 751 |
| 515 | 20231026 | 095900 | 1452536400 | 25100 | 25050 | 25100 | 25050 | 116 |
| 516 | 20231026 | 095800 | 1449630300 | 25050 | 25100 | 25100 | 25050 | 106 |
| 517 | 20231026 | 095700 | 1446973900 | 25050 | 25100 | 25100 | 25050 | 5 |
| 518 | 20231026 | 095600 | 1446848450 | 25100 | 25100 | 25100 | 25050 | 37 |
| 519 | 20231026 | 095500 | 1445921250 | 25050 | 25150 | 25150 | 25050 | 1137 |
| 520 | 20231026 | 095400 | 1417380950 | 25100 | 25100 | 25150 | 25100 | 240 |
| 521 | 20231026 | 095300 | 1411353450 | 25100 | 25150 | 25150 | 25100 | 23 |
| 522 | 20231026 | 095200 | 1410775500 | 25100 | 25150 | 25150 | 25100 | 15 |
| 523 | 20231026 | 095100 | 1410398400 | 25150 | 25100 | 25150 | 25100 | 251 |
| 524 | 20231026 | 095000 | 1404097450 | 25100 | 25050 | 25100 | 25050 | 114 |
| 525 | 20231026 | 094900 | 1401241050 | 25100 | 25100 | 25100 | 25050 | 281 |
| 526 | 20231026 | 094800 | 1394198300 | 25100 | 25100 | 25100 | 25100 | 11 |
| 527 | 20231026 | 094700 | 1393922200 | 25100 | 25100 | 25100 | 25050 | 5 |
| 528 | 20231026 | 094600 | 1393796750 | 25100 | 25100 | 25100 | 25100 | 904 |
| 529 | 20231026 | 094500 | 1371106350 | 25100 | 25150 | 25150 | 25100 | 38 |
| 530 | 20231026 | 094400 | 1370151650 | 25150 | 25150 | 25150 | 25150 | 17 |
| 531 | 20231026 | 094300 | 1369724100 | 25150 | 25150 | 25150 | 25150 | 34 |
| 532 | 20231026 | 094200 | 1368869000 | 25150 | 25150 | 25200 | 25150 | 880 |
| 533 | 20231026 | 094100 | 1346736850 | 25200 | 25150 | 25200 | 25150 | 113 |
| 534 | 20231026 | 094000 | 1343894550 | 25150 | 25100 | 25200 | 25100 | 4638 |
| 535 | 20231026 | 093900 | 1227406650 | 25100 | 25050 | 25100 | 25050 | 1051 |
| 536 | 20231026 | 093800 | 1201078950 | 25000 | 25050 | 25050 | 25000 | 230 |
| 537 | 20231026 | 093700 | 1195328850 | 25000 | 25000 | 25050 | 25000 | 1360 |
| 538 | 20231026 | 093600 | 1161328750 | 24950 | 24950 | 24950 | 24950 | 1335 |
| 539 | 20231026 | 093500 | 1128020500 | 25000 | 25000 | 25000 | 24950 | 1016 |
| 540 | 20231026 | 093400 | 1102665300 | 25000 | 25000 | 25000 | 24950 | 643 |
| 541 | 20231026 | 093300 | 1086620800 | 25000 | 24950 | 25000 | 24950 | 365 |
| 542 | 20231026 | 093200 | 1077513850 | 24950 | 24950 | 24950 | 24950 | 2318 |
| 543 | 20231026 | 093100 | 1019679750 | 24950 | 25000 | 25000 | 24950 | 1442 |
| 544 | 20231026 | 093000 | 983701800 | 25000 | 25000 | 25000 | 24950 | 294 |
| 545 | 20231026 | 092900 | 976364300 | 24950 | 24950 | 25000 | 24950 | 85 |
| 546 | 20231026 | 092800 | 974242400 | 25000 | 25000 | 25000 | 24950 | 370 |
| 547 | 20231026 | 092700 | 964999350 | 25000 | 25000 | 25050 | 25000 | 891 |
| 548 | 20231026 | 092600 | 942716750 | 24950 | 25000 | 25000 | 24900 | 184 |
| 549 | 20231026 | 092500 | 938119250 | 24950 | 25000 | 25000 | 24950 | 1556 |
| 550 | 20231026 | 092400 | 899295950 | 25000 | 25050 | 25100 | 25000 | 772 |
| 551 | 20231026 | 092300 | 879965400 | 25050 | 25000 | 25050 | 25000 | 55 |
| 552 | 20231026 | 092200 | 878590150 | 25000 | 25000 | 25050 | 25000 | 199 |
| 553 | 20231026 | 092100 | 873614950 | 25000 | 25100 | 25100 | 25000 | 187 |
| 554 | 20231026 | 092000 | 868939050 | 25050 | 25100 | 25100 | 25050 | 376 |
| 555 | 20231026 | 091900 | 859518050 | 25100 | 25050 | 25100 | 25050 | 192 |
| 556 | 20231026 | 091800 | 854708350 | 25050 | 25000 | 25100 | 24950 | 6505 |
| 557 | 20231026 | 091700 | 692286400 | 25000 | 25000 | 25000 | 24950 | 336 |
| 558 | 20231026 | 091600 | 683900150 | 25000 | 25000 | 25000 | 24900 | 4302 |
| 559 | 20231026 | 091500 | 576506750 | 25000 | 25100 | 25100 | 25000 | 447 |
| 560 | 20231026 | 091400 | 565314350 | 25100 | 25100 | 25100 | 25100 | 12 |
| 561 | 20231026 | 091300 | 565013150 | 25000 | 25100 | 25100 | 25000 | 818 |
| 562 | 20231026 | 091200 | 544561750 | 25000 | 25050 | 25100 | 25000 | 34 |
| 563 | 20231026 | 091100 | 543709350 | 25000 | 25150 | 25150 | 25000 | 2960 |
| 564 | 20231026 | 091000 | 469591950 | 25150 | 25200 | 25250 | 25150 | 573 |
| 565 | 20231026 | 090900 | 455170400 | 25200 | 25100 | 25200 | 25050 | 1805 |
| 566 | 20231026 | 090800 | 409833700 | 25050 | 25050 | 25050 | 25050 | 350 |
| 567 | 20231026 | 090700 | 401066200 | 25000 | 24950 | 25000 | 24900 | 3182 |
| 568 | 20231026 | 090600 | 321648550 | 24950 | 25100 | 25100 | 24950 | 1386 |
| 569 | 20231026 | 090500 | 287015550 | 24950 | 25100 | 25100 | 24950 | 2164 |
| 570 | 20231026 | 090400 | 232839150 | 25100 | 25100 | 25200 | 25050 | 2438 |
| 571 | 20231026 | 090300 | 171602500 | 25100 | 25150 | 25150 | 25000 | 1341 |
| 572 | 20231026 | 090200 | 137956050 | 25200 | 25200 | 25250 | 25050 | 1998 |
| 573 | 20231026 | 090100 | 87836700 | 25200 | 25350 | 25350 | 25100 | 1488 |
| 574 | 20231026 | 090000 | 50367750 | 25200 | 25300 | 25350 | 25200 | 1992 |