34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 3 | 20231027 | 192800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231027 | 192700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231027 | 192600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231027 | 192500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231027 | 192400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231027 | 192300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231027 | 192200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231027 | 192100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231027 | 192000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231027 | 191900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231027 | 191800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231027 | 191700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231027 | 191600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231027 | 191500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231027 | 191400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231027 | 191300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231027 | 191200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231027 | 191100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231027 | 191000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231027 | 190900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231027 | 190800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231027 | 190700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231027 | 190600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231027 | 190500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231027 | 190400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231027 | 190300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231027 | 190200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231027 | 190100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231027 | 190000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231027 | 185900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 33 | 20231027 | 185800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231027 | 185700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231027 | 185600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231027 | 185500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231027 | 185400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231027 | 185300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231027 | 185200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231027 | 185100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231027 | 185000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231027 | 184900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231027 | 184800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231027 | 184700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231027 | 184600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231027 | 184500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231027 | 184400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231027 | 184300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231027 | 184200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231027 | 184100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231027 | 184000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231027 | 183900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231027 | 183800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231027 | 183700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231027 | 183600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231027 | 183500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231027 | 183400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231027 | 183300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231027 | 183200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231027 | 183100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231027 | 183000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231027 | 182900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 63 | 20231027 | 182800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231027 | 182700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231027 | 182600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231027 | 182500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231027 | 182400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231027 | 182300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231027 | 182200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231027 | 182100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231027 | 182000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231027 | 181900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231027 | 181800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231027 | 181700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231027 | 181600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231027 | 181500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231027 | 181400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231027 | 181300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231027 | 181200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231027 | 181100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231027 | 181000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231027 | 180900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231027 | 180800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231027 | 180700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231027 | 180600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231027 | 180500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231027 | 180400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231027 | 180300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231027 | 180200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231027 | 180100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231027 | 180000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231027 | 175900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 93 | 20231027 | 175800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231027 | 175700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231027 | 175600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231027 | 175500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231027 | 175400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231027 | 175300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231027 | 175200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231027 | 175100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231027 | 175000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231027 | 174900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231027 | 174800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231027 | 174700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231027 | 174600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231027 | 174500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231027 | 174400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231027 | 174300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231027 | 174200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231027 | 174100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231027 | 174000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231027 | 173900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231027 | 173800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231027 | 173700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231027 | 173600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231027 | 173500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231027 | 173400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231027 | 173300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231027 | 173200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231027 | 173100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231027 | 173000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231027 | 172900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 123 | 20231027 | 172800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231027 | 172700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231027 | 172600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231027 | 172500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231027 | 172400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231027 | 172300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231027 | 172200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231027 | 172100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231027 | 172000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231027 | 171900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231027 | 171800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231027 | 171700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231027 | 171600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231027 | 171500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231027 | 171400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231027 | 171300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231027 | 171200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231027 | 171100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231027 | 171000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231027 | 170900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231027 | 170800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231027 | 170700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231027 | 170600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231027 | 170500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231027 | 170400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231027 | 170300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231027 | 170200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231027 | 170100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231027 | 170000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231027 | 165900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 153 | 20231027 | 165800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231027 | 165700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231027 | 165600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231027 | 165500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231027 | 165400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231027 | 165300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231027 | 165200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231027 | 165100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231027 | 165000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231027 | 164900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231027 | 164800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231027 | 164700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231027 | 164600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231027 | 164500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231027 | 164400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231027 | 164300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231027 | 164200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231027 | 164100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231027 | 164000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231027 | 163900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231027 | 163800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231027 | 163700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231027 | 163600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231027 | 163500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231027 | 163400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231027 | 163300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231027 | 163200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231027 | 163100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231027 | 163000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231027 | 162900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 183 | 20231027 | 162800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231027 | 162700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231027 | 162600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231027 | 162500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231027 | 162400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231027 | 162300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231027 | 162200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231027 | 162100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231027 | 162000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231027 | 161900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231027 | 161800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231027 | 161700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231027 | 161600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231027 | 161500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231027 | 161400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231027 | 161300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231027 | 161200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231027 | 161100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231027 | 161000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231027 | 160900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231027 | 160800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231027 | 160700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231027 | 160600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231027 | 160500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231027 | 160400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231027 | 160300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231027 | 160200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231027 | 160100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231027 | 160000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231027 | 155900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 213 | 20231027 | 155800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231027 | 155700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231027 | 155600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231027 | 155500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231027 | 155400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231027 | 155300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20231027 | 155200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20231027 | 155100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20231027 | 155000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20231027 | 154900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20231027 | 154800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20231027 | 154700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20231027 | 154600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20231027 | 154500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20231027 | 154400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20231027 | 154300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20231027 | 154200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20231027 | 154100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20231027 | 154000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20231027 | 153900 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20231027 | 153800 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20231027 | 153700 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231027 | 153600 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20231027 | 153500 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20231027 | 153400 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20231027 | 153300 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20231027 | 153200 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20231027 | 153100 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20231027 | 153000 | 10601464350 | 26550 | 26550 | 26550 | 26550 | 12500 |
| 242 | 20231027 | 152900 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20231027 | 152800 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20231027 | 152700 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20231027 | 152600 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20231027 | 152500 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20231027 | 152400 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20231027 | 152300 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20231027 | 152200 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20231027 | 152100 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20231027 | 152000 | 10269589350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20231027 | 151900 | 10269589350 | 26500 | 26500 | 26550 | 26500 | 1033 |
| 253 | 20231027 | 151800 | 10242202900 | 26550 | 26550 | 26550 | 26500 | 1250 |
| 254 | 20231027 | 151700 | 10209074100 | 26550 | 26500 | 26600 | 26500 | 1083 |
| 255 | 20231027 | 151600 | 10180343400 | 26550 | 26600 | 26600 | 26500 | 649 |
| 256 | 20231027 | 151500 | 10163113200 | 26600 | 26600 | 26600 | 26550 | 2007 |
| 257 | 20231027 | 151400 | 10109826600 | 26600 | 26650 | 26650 | 26550 | 570 |
| 258 | 20231027 | 151300 | 10094665200 | 26650 | 26600 | 26650 | 26600 | 1386 |
| 259 | 20231027 | 151200 | 10057784250 | 26650 | 26600 | 26650 | 26600 | 222 |
| 260 | 20231027 | 151100 | 10051871600 | 26650 | 26600 | 26650 | 26550 | 1387 |
| 261 | 20231027 | 151000 | 10014991050 | 26600 | 26650 | 26700 | 26550 | 1525 |
| 262 | 20231027 | 150900 | 9974420850 | 26700 | 26700 | 26700 | 26650 | 380 |
| 263 | 20231027 | 150800 | 9964288500 | 26700 | 26700 | 26750 | 26650 | 1097 |
| 264 | 20231027 | 150700 | 9935000100 | 26750 | 26700 | 26750 | 26700 | 198 |
| 265 | 20231027 | 150600 | 9929713300 | 26700 | 26750 | 26750 | 26650 | 911 |
| 266 | 20231027 | 150500 | 9905402400 | 26750 | 26750 | 26750 | 26700 | 3666 |
| 267 | 20231027 | 150400 | 9807467500 | 26800 | 26750 | 26800 | 26700 | 1174 |
| 268 | 20231027 | 150300 | 9776060600 | 26750 | 26750 | 26750 | 26700 | 511 |
| 269 | 20231027 | 150200 | 9762401600 | 26700 | 26700 | 26700 | 26650 | 2431 |
| 270 | 20231027 | 150100 | 9697494000 | 26650 | 26700 | 26700 | 26600 | 600 |
| 271 | 20231027 | 150000 | 9681506100 | 26650 | 26650 | 26650 | 26650 | 117 |
| 272 | 20231027 | 145900 | 9678388050 | 26650 | 26650 | 26650 | 26600 | 547 |
| 273 | 20231027 | 145800 | 9663820500 | 26600 | 26650 | 26650 | 26600 | 385 |
| 274 | 20231027 | 145700 | 9653562250 | 26650 | 26700 | 26700 | 26650 | 421 |
| 275 | 20231027 | 145600 | 9642341550 | 26700 | 26700 | 26700 | 26650 | 1054 |
| 276 | 20231027 | 145500 | 9614252200 | 26700 | 26600 | 26700 | 26600 | 1286 |
| 277 | 20231027 | 145400 | 9579978600 | 26600 | 26600 | 26650 | 26600 | 204 |
| 278 | 20231027 | 145300 | 9574552000 | 26650 | 26650 | 26650 | 26600 | 359 |
| 279 | 20231027 | 145200 | 9565001350 | 26650 | 26550 | 26650 | 26500 | 3572 |
| 280 | 20231027 | 145100 | 9470166550 | 26550 | 26500 | 26550 | 26500 | 62 |
| 281 | 20231027 | 145000 | 9468523400 | 26500 | 26500 | 26550 | 26500 | 760 |
| 282 | 20231027 | 144900 | 9448369600 | 26550 | 26550 | 26550 | 26500 | 142 |
| 283 | 20231027 | 144800 | 9444599950 | 26550 | 26500 | 26550 | 26500 | 12 |
| 284 | 20231027 | 144700 | 9444281700 | 26550 | 26550 | 26550 | 26500 | 106 |
| 285 | 20231027 | 144600 | 9441467450 | 26550 | 26500 | 26550 | 26450 | 369 |
| 286 | 20231027 | 144500 | 9431692850 | 26450 | 26500 | 26500 | 26450 | 223 |
| 287 | 20231027 | 144400 | 9425793950 | 26550 | 26500 | 26550 | 26400 | 1769 |
| 288 | 20231027 | 144300 | 9379011750 | 26500 | 26500 | 26500 | 26500 | 232 |
| 289 | 20231027 | 144200 | 9372863750 | 26500 | 26450 | 26550 | 26450 | 277 |
| 290 | 20231027 | 144100 | 9365523000 | 26450 | 26500 | 26550 | 26450 | 668 |
| 291 | 20231027 | 144000 | 9347827250 | 26500 | 26450 | 26550 | 26450 | 94 |
| 292 | 20231027 | 143900 | 9345337200 | 26450 | 26550 | 26550 | 26450 | 558 |
| 293 | 20231027 | 143800 | 9330549550 | 26550 | 26550 | 26550 | 26500 | 84 |
| 294 | 20231027 | 143700 | 9328319400 | 26500 | 26400 | 26550 | 26400 | 1013 |
| 295 | 20231027 | 143600 | 9301547600 | 26450 | 26450 | 26500 | 26450 | 374 |
| 296 | 20231027 | 143500 | 9291655050 | 26450 | 26500 | 26500 | 26400 | 3295 |
| 297 | 20231027 | 143400 | 9204599250 | 26450 | 26550 | 26550 | 26450 | 823 |
| 298 | 20231027 | 143300 | 9182799650 | 26550 | 26600 | 26600 | 26550 | 562 |
| 299 | 20231027 | 143200 | 9167872350 | 26600 | 26550 | 26600 | 26550 | 952 |
| 300 | 20231027 | 143100 | 9142589050 | 26550 | 26500 | 26550 | 26500 | 8 |
| 301 | 20231027 | 143000 | 9142376700 | 26500 | 26550 | 26550 | 26500 | 114 |
| 302 | 20231027 | 142900 | 9139354150 | 26550 | 26550 | 26550 | 26500 | 4006 |
| 303 | 20231027 | 142800 | 9033163350 | 26600 | 26550 | 26600 | 26500 | 171 |
| 304 | 20231027 | 142700 | 9028628100 | 26550 | 26500 | 26550 | 26500 | 4 |
| 305 | 20231027 | 142600 | 9028521950 | 26550 | 26600 | 26600 | 26500 | 483 |
| 306 | 20231027 | 142500 | 9015700700 | 26600 | 26650 | 26650 | 26600 | 164 |
| 307 | 20231027 | 142400 | 9011338150 | 26600 | 26600 | 26650 | 26600 | 54 |
| 308 | 20231027 | 142300 | 9009901650 | 26650 | 26650 | 26650 | 26600 | 372 |
| 309 | 20231027 | 142200 | 9000004950 | 26650 | 26650 | 26650 | 26650 | 298 |
| 310 | 20231027 | 142100 | 8992063250 | 26650 | 26650 | 26650 | 26600 | 326 |
| 311 | 20231027 | 142000 | 8983388300 | 26600 | 26600 | 26650 | 26600 | 285 |
| 312 | 20231027 | 141900 | 8975807050 | 26600 | 26600 | 26650 | 26600 | 29 |
| 313 | 20231027 | 141800 | 8975035000 | 26600 | 26650 | 26650 | 26600 | 65 |
| 314 | 20231027 | 141700 | 8973305850 | 26600 | 26650 | 26650 | 26550 | 1539 |
| 315 | 20231027 | 141600 | 8932428350 | 26650 | 26650 | 26650 | 26600 | 63 |
| 316 | 20231027 | 141500 | 8930751400 | 26550 | 26700 | 26700 | 26550 | 201 |
| 317 | 20231027 | 141400 | 8925402850 | 26550 | 26700 | 26700 | 26550 | 902 |
| 318 | 20231027 | 141300 | 8901437450 | 26700 | 26700 | 26700 | 26700 | 3 |
| 319 | 20231027 | 141200 | 8901357350 | 26600 | 26650 | 26700 | 26600 | 520 |
| 320 | 20231027 | 141100 | 8887514150 | 26600 | 26650 | 26650 | 26600 | 54 |
| 321 | 20231027 | 141000 | 8886077600 | 26600 | 26650 | 26650 | 26550 | 1241 |
| 322 | 20231027 | 140900 | 8853078700 | 26650 | 26650 | 26700 | 26650 | 45 |
| 323 | 20231027 | 140800 | 8851879400 | 26700 | 26700 | 26700 | 26600 | 1035 |
| 324 | 20231027 | 140700 | 8824336450 | 26700 | 26700 | 26750 | 26700 | 429 |
| 325 | 20231027 | 140600 | 8812881950 | 26750 | 26650 | 26750 | 26600 | 2266 |
| 326 | 20231027 | 140500 | 8752426400 | 26650 | 26700 | 26750 | 26650 | 1121 |
| 327 | 20231027 | 140400 | 8722506150 | 26750 | 26800 | 26800 | 26700 | 35 |
| 328 | 20231027 | 140300 | 8721570700 | 26800 | 26750 | 26800 | 26700 | 233 |
| 329 | 20231027 | 140200 | 8715339350 | 26800 | 26750 | 26800 | 26700 | 547 |
| 330 | 20231027 | 140100 | 8700694050 | 26750 | 26750 | 26750 | 26750 | 105 |
| 331 | 20231027 | 140000 | 8697885300 | 26700 | 26750 | 26800 | 26700 | 45 |
| 332 | 20231027 | 135900 | 8696681500 | 26750 | 26750 | 26800 | 26750 | 1632 |
| 333 | 20231027 | 135800 | 8653025000 | 26650 | 26600 | 26700 | 26600 | 1206 |
| 334 | 20231027 | 135700 | 8620860400 | 26600 | 26650 | 26650 | 26600 | 59 |
| 335 | 20231027 | 135600 | 8619288350 | 26650 | 26600 | 26650 | 26600 | 51 |
| 336 | 20231027 | 135500 | 8617931700 | 26600 | 26650 | 26650 | 26600 | 62 |
| 337 | 20231027 | 135400 | 8616281050 | 26650 | 26650 | 26650 | 26600 | 108 |
| 338 | 20231027 | 135300 | 8613405850 | 26600 | 26650 | 26650 | 26550 | 985 |
| 339 | 20231027 | 135200 | 8587211250 | 26650 | 26700 | 26700 | 26650 | 226 |
| 340 | 20231027 | 135100 | 8581187950 | 26650 | 26700 | 26700 | 26650 | 51 |
| 341 | 20231027 | 135000 | 8579826300 | 26700 | 26600 | 26700 | 26600 | 138 |
| 342 | 20231027 | 134900 | 8576142400 | 26600 | 26700 | 26700 | 26600 | 412 |
| 343 | 20231027 | 134800 | 8565142200 | 26600 | 26650 | 26700 | 26600 | 13 |
| 344 | 20231027 | 134700 | 8564795950 | 26700 | 26700 | 26700 | 26600 | 634 |
| 345 | 20231027 | 134600 | 8547899500 | 26700 | 26700 | 26750 | 26700 | 669 |
| 346 | 20231027 | 134500 | 8530036950 | 26700 | 26650 | 26700 | 26650 | 130 |
| 347 | 20231027 | 134400 | 8526566850 | 26700 | 26700 | 26700 | 26700 | 335 |
| 348 | 20231027 | 134300 | 8517622350 | 26650 | 26700 | 26700 | 26650 | 65 |
| 349 | 20231027 | 134200 | 8515886900 | 26750 | 26750 | 26750 | 26700 | 670 |
| 350 | 20231027 | 134100 | 8497989750 | 26750 | 26750 | 26750 | 26700 | 474 |
| 351 | 20231027 | 134000 | 8485312150 | 26800 | 26700 | 26800 | 26700 | 360 |
| 352 | 20231027 | 133900 | 8475677950 | 26800 | 26750 | 26800 | 26700 | 158 |
| 353 | 20231027 | 133800 | 8471449100 | 26700 | 26800 | 26800 | 26700 | 155 |
| 354 | 20231027 | 133700 | 8467300050 | 26800 | 26600 | 26800 | 26600 | 2977 |
| 355 | 20231027 | 133600 | 8387842750 | 26600 | 26600 | 26600 | 26550 | 263 |
| 356 | 20231027 | 133500 | 8380849450 | 26600 | 26600 | 26600 | 26550 | 158 |
| 357 | 20231027 | 133400 | 8376648750 | 26600 | 26500 | 26600 | 26500 | 61 |
| 358 | 20231027 | 133300 | 8375026550 | 26600 | 26500 | 26600 | 26500 | 1024 |
| 359 | 20231027 | 133200 | 8347868100 | 26500 | 26500 | 26500 | 26400 | 24 |
| 360 | 20231027 | 133100 | 8347233100 | 26500 | 26400 | 26500 | 26350 | 1537 |
| 361 | 20231027 | 133000 | 8306603950 | 26450 | 26400 | 26450 | 26400 | 75 |
| 362 | 20231027 | 132900 | 8304623250 | 26350 | 26450 | 26450 | 26350 | 591 |
| 363 | 20231027 | 132800 | 8289020400 | 26400 | 26450 | 26450 | 26400 | 122 |
| 364 | 20231027 | 132700 | 8285799400 | 26450 | 26450 | 26450 | 26450 | 4 |
| 365 | 20231027 | 132600 | 8285693600 | 26450 | 26400 | 26450 | 26400 | 843 |
| 366 | 20231027 | 132500 | 8263425900 | 26400 | 26400 | 26450 | 26400 | 195 |
| 367 | 20231027 | 132400 | 8258277700 | 26400 | 26450 | 26450 | 26400 | 28 |
| 368 | 20231027 | 132300 | 8257537600 | 26400 | 26400 | 26400 | 26400 | 229 |
| 369 | 20231027 | 132200 | 8251492000 | 26400 | 26400 | 26400 | 26400 | 11 |
| 370 | 20231027 | 132100 | 8251201600 | 26400 | 26450 | 26450 | 26400 | 35 |
| 371 | 20231027 | 132000 | 8250276900 | 26450 | 26350 | 26500 | 26300 | 2724 |
| 372 | 20231027 | 131900 | 8178380550 | 26300 | 26300 | 26350 | 26250 | 3048 |
| 373 | 20231027 | 131800 | 8098204600 | 26300 | 26250 | 26300 | 26250 | 1269 |
| 374 | 20231027 | 131700 | 8064866600 | 26300 | 26300 | 26350 | 26250 | 1518 |
| 375 | 20231027 | 131600 | 8024959900 | 26300 | 26300 | 26400 | 26300 | 1408 |
| 376 | 20231027 | 131500 | 7987880900 | 26350 | 26450 | 26450 | 26350 | 1043 |
| 377 | 20231027 | 131400 | 7960396850 | 26400 | 26500 | 26550 | 26400 | 2246 |
| 378 | 20231027 | 131300 | 7901100150 | 26550 | 26550 | 26550 | 26450 | 1034 |
| 379 | 20231027 | 131200 | 7873738400 | 26500 | 26500 | 26550 | 26500 | 30 |
| 380 | 20231027 | 131100 | 7872943100 | 26550 | 26500 | 26550 | 26500 | 167 |
| 381 | 20231027 | 131000 | 7868517400 | 26550 | 26500 | 26550 | 26500 | 41 |
| 382 | 20231027 | 130900 | 7867429100 | 26550 | 26550 | 26550 | 26500 | 238 |
| 383 | 20231027 | 130800 | 7861112650 | 26550 | 26500 | 26550 | 26450 | 341 |
| 384 | 20231027 | 130700 | 7852068750 | 26450 | 26450 | 26450 | 26450 | 215 |
| 385 | 20231027 | 130600 | 7846382000 | 26450 | 26500 | 26550 | 26400 | 1416 |
| 386 | 20231027 | 130500 | 7808936350 | 26500 | 26500 | 26550 | 26500 | 383 |
| 387 | 20231027 | 130400 | 7798786700 | 26500 | 26450 | 26550 | 26450 | 293 |
| 388 | 20231027 | 130300 | 7791036000 | 26500 | 26500 | 26500 | 26450 | 664 |
| 389 | 20231027 | 130200 | 7773447350 | 26500 | 26500 | 26500 | 26500 | 43 |
| 390 | 20231027 | 130100 | 7772307850 | 26500 | 26450 | 26500 | 26450 | 58 |
| 391 | 20231027 | 130000 | 7770771850 | 26450 | 26450 | 26500 | 26400 | 627 |
| 392 | 20231027 | 125900 | 7754187750 | 26450 | 26500 | 26500 | 26450 | 352 |
| 393 | 20231027 | 125800 | 7744875700 | 26500 | 26400 | 26500 | 26400 | 1106 |
| 394 | 20231027 | 125700 | 7715608500 | 26400 | 26450 | 26450 | 26350 | 159 |
| 395 | 20231027 | 125600 | 7711415750 | 26400 | 26450 | 26450 | 26350 | 776 |
| 396 | 20231027 | 125500 | 7690950200 | 26450 | 26400 | 26450 | 26400 | 191 |
| 397 | 20231027 | 125400 | 7685899750 | 26450 | 26350 | 26450 | 26350 | 776 |
| 398 | 20231027 | 125300 | 7665410300 | 26350 | 26350 | 26350 | 26350 | 246 |
| 399 | 20231027 | 125200 | 7658928200 | 26350 | 26350 | 26400 | 26350 | 460 |
| 400 | 20231027 | 125100 | 7646807150 | 26350 | 26450 | 26450 | 26350 | 2537 |
| 401 | 20231027 | 125000 | 7579852300 | 26450 | 26400 | 26450 | 26400 | 275 |
| 402 | 20231027 | 124900 | 7572581050 | 26450 | 26500 | 26500 | 26450 | 204 |
| 403 | 20231027 | 124800 | 7567185100 | 26450 | 26500 | 26500 | 26400 | 448 |
| 404 | 20231027 | 124700 | 7555337300 | 26450 | 26500 | 26500 | 26450 | 524 |
| 405 | 20231027 | 124600 | 7541467150 | 26450 | 26450 | 26500 | 26450 | 1471 |
| 406 | 20231027 | 124500 | 7502558700 | 26500 | 26500 | 26500 | 26500 | 589 |
| 407 | 20231027 | 124400 | 7486950200 | 26500 | 26550 | 26550 | 26500 | 1440 |
| 408 | 20231027 | 124300 | 7448785200 | 26550 | 26500 | 26550 | 26500 | 211 |
| 409 | 20231027 | 124200 | 7443192550 | 26550 | 26550 | 26600 | 26550 | 406 |
| 410 | 20231027 | 124100 | 7432413200 | 26550 | 26550 | 26600 | 26550 | 2396 |
| 411 | 20231027 | 124000 | 7368779050 | 26550 | 26550 | 26550 | 26550 | 511 |
| 412 | 20231027 | 123900 | 7355212000 | 26600 | 26600 | 26600 | 26600 | 1682 |
| 413 | 20231027 | 123800 | 7310470800 | 26600 | 26700 | 26700 | 26600 | 848 |
| 414 | 20231027 | 123700 | 7287871450 | 26650 | 26650 | 26700 | 26650 | 550 |
| 415 | 20231027 | 123600 | 7273192150 | 26650 | 26650 | 26650 | 26600 | 1356 |
| 416 | 20231027 | 123500 | 7237054950 | 26700 | 26700 | 26700 | 26700 | 1190 |
| 417 | 20231027 | 123400 | 7205281950 | 26650 | 26650 | 26650 | 26650 | 212 |
| 418 | 20231027 | 123300 | 7199632150 | 26650 | 26750 | 26750 | 26650 | 1128 |
| 419 | 20231027 | 123200 | 7169516300 | 26750 | 26700 | 26750 | 26700 | 11 |
| 420 | 20231027 | 123100 | 7169222100 | 26750 | 26750 | 26750 | 26750 | 123 |
| 421 | 20231027 | 123000 | 7165931850 | 26750 | 26750 | 26800 | 26750 | 560 |
| 422 | 20231027 | 122900 | 7150946350 | 26750 | 26800 | 26800 | 26750 | 61 |
| 423 | 20231027 | 122800 | 7149314050 | 26750 | 26750 | 26750 | 26750 | 53 |
| 424 | 20231027 | 122700 | 7147896300 | 26750 | 26750 | 26750 | 26750 | 130 |
| 425 | 20231027 | 122600 | 7144418800 | 26750 | 26650 | 26750 | 26650 | 168 |
| 426 | 20231027 | 122500 | 7139938050 | 26650 | 26700 | 26700 | 26650 | 239 |
| 427 | 20231027 | 122400 | 7133561950 | 26700 | 26700 | 26700 | 26700 | 109 |
| 428 | 20231027 | 122300 | 7130651650 | 26650 | 26650 | 26700 | 26650 | 125 |
| 429 | 20231027 | 122200 | 7127320350 | 26650 | 26650 | 26650 | 26650 | 119 |
| 430 | 20231027 | 122100 | 7124149000 | 26650 | 26600 | 26650 | 26600 | 1054 |
| 431 | 20231027 | 122000 | 7096065000 | 26600 | 26600 | 26650 | 26600 | 76 |
| 432 | 20231027 | 121900 | 7094040600 | 26650 | 26600 | 26650 | 26600 | 475 |
| 433 | 20231027 | 121800 | 7081402300 | 26600 | 26650 | 26700 | 26600 | 761 |
| 434 | 20231027 | 121700 | 7061127600 | 26650 | 26650 | 26700 | 26650 | 425 |
| 435 | 20231027 | 121600 | 7049801250 | 26650 | 26650 | 26750 | 26650 | 525 |
| 436 | 20231027 | 121500 | 7035809100 | 26650 | 26700 | 26700 | 26650 | 1899 |
| 437 | 20231027 | 121400 | 6985111950 | 26700 | 26750 | 26750 | 26700 | 386 |
| 438 | 20231027 | 121300 | 6974786500 | 26750 | 26750 | 26800 | 26750 | 139 |
| 439 | 20231027 | 121200 | 6971067250 | 26800 | 26750 | 26800 | 26750 | 125 |
| 440 | 20231027 | 121100 | 6967722700 | 26750 | 26750 | 26800 | 26750 | 151 |
| 441 | 20231027 | 121000 | 6963678400 | 26750 | 26750 | 26750 | 26750 | 32 |
| 442 | 20231027 | 120900 | 6962822400 | 26750 | 26800 | 26800 | 26750 | 290 |
| 443 | 20231027 | 120800 | 6955062400 | 26800 | 26800 | 26800 | 26800 | 87 |
| 444 | 20231027 | 120700 | 6952730800 | 26800 | 26750 | 26800 | 26750 | 23 |
| 445 | 20231027 | 120600 | 6952115300 | 26800 | 26800 | 26800 | 26750 | 93 |
| 446 | 20231027 | 120500 | 6949624550 | 26800 | 26750 | 26800 | 26750 | 106 |
| 447 | 20231027 | 120400 | 6946787550 | 26750 | 26800 | 26800 | 26750 | 53 |
| 448 | 20231027 | 120300 | 6945369650 | 26800 | 26750 | 26850 | 26700 | 312 |
| 449 | 20231027 | 120200 | 6937023800 | 26750 | 26800 | 26800 | 26750 | 2124 |
| 450 | 20231027 | 120100 | 6880165000 | 26800 | 26800 | 26900 | 26800 | 402 |
| 451 | 20231027 | 120000 | 6869389000 | 26900 | 26800 | 26900 | 26800 | 62 |
| 452 | 20231027 | 115900 | 6867726900 | 26800 | 26850 | 26850 | 26800 | 1769 |
| 453 | 20231027 | 115800 | 6820314450 | 26850 | 26850 | 26850 | 26850 | 250 |
| 454 | 20231027 | 115700 | 6813601950 | 26850 | 26900 | 26900 | 26800 | 883 |
| 455 | 20231027 | 115600 | 6789912450 | 26950 | 26900 | 26950 | 26900 | 1081 |
| 456 | 20231027 | 115500 | 6760833500 | 26950 | 26950 | 26950 | 26900 | 424 |
| 457 | 20231027 | 115400 | 6749424950 | 26950 | 26900 | 26950 | 26900 | 99 |
| 458 | 20231027 | 115300 | 6746757000 | 26950 | 26950 | 26950 | 26950 | 209 |
| 459 | 20231027 | 115200 | 6741124450 | 27000 | 27000 | 27000 | 27000 | 8 |
| 460 | 20231027 | 115100 | 6740908450 | 27000 | 27000 | 27000 | 27000 | 6 |
| 461 | 20231027 | 115000 | 6740746450 | 26950 | 26950 | 26950 | 26900 | 147 |
| 462 | 20231027 | 114900 | 6736784900 | 27000 | 27000 | 27000 | 27000 | 1 |
| 463 | 20231027 | 114800 | 6736757900 | 26900 | 26950 | 27000 | 26900 | 1583 |
| 464 | 20231027 | 114700 | 6694105400 | 26950 | 27000 | 27000 | 26950 | 1080 |
| 465 | 20231027 | 114600 | 6664999000 | 26950 | 26950 | 26950 | 26950 | 173 |
| 466 | 20231027 | 114500 | 6660336650 | 26950 | 26950 | 27000 | 26950 | 45 |
| 467 | 20231027 | 114400 | 6659123700 | 27000 | 27000 | 27050 | 27000 | 212 |
| 468 | 20231027 | 114300 | 6653399550 | 27000 | 27000 | 27050 | 26950 | 1053 |
| 469 | 20231027 | 114200 | 6624964950 | 27000 | 27050 | 27050 | 27000 | 1350 |
| 470 | 20231027 | 114100 | 6588496400 | 27050 | 27050 | 27050 | 27000 | 287 |
| 471 | 20231027 | 114000 | 6580733150 | 27000 | 27000 | 27000 | 26950 | 1946 |
| 472 | 20231027 | 113900 | 6528246500 | 27000 | 27000 | 27000 | 26950 | 1335 |
| 473 | 20231027 | 113800 | 6492249000 | 27000 | 27000 | 27000 | 27000 | 125 |
| 474 | 20231027 | 113700 | 6488874000 | 27000 | 27050 | 27050 | 27000 | 1573 |
| 475 | 20231027 | 113600 | 6446388700 | 27050 | 27050 | 27050 | 27050 | 1385 |
| 476 | 20231027 | 113500 | 6408924450 | 27100 | 27100 | 27100 | 27100 | 411 |
| 477 | 20231027 | 113400 | 6397786350 | 27100 | 27050 | 27100 | 27050 | 2362 |
| 478 | 20231027 | 113300 | 6333864700 | 27050 | 27000 | 27050 | 27000 | 1698 |
| 479 | 20231027 | 113200 | 6288018650 | 26950 | 26950 | 26950 | 26900 | 1619 |
| 480 | 20231027 | 113100 | 6244394150 | 26900 | 26950 | 26950 | 26900 | 371 |
| 481 | 20231027 | 113000 | 6234406850 | 26950 | 26900 | 26950 | 26900 | 1056 |
| 482 | 20231027 | 112900 | 6205950250 | 26950 | 26950 | 26950 | 26950 | 113 |
| 483 | 20231027 | 112800 | 6202904900 | 26950 | 27000 | 27000 | 26950 | 487 |
| 484 | 20231027 | 112700 | 6189766550 | 27000 | 26900 | 27000 | 26900 | 1424 |
| 485 | 20231027 | 112600 | 6151389450 | 26950 | 26900 | 26950 | 26900 | 68 |
| 486 | 20231027 | 112500 | 6149560050 | 26900 | 26950 | 26950 | 26900 | 436 |
| 487 | 20231027 | 112400 | 6137829900 | 26950 | 26900 | 26950 | 26900 | 223 |
| 488 | 20231027 | 112300 | 6131823050 | 26950 | 26950 | 26950 | 26900 | 544 |
| 489 | 20231027 | 112200 | 6117173350 | 26950 | 26950 | 26950 | 26950 | 137 |
| 490 | 20231027 | 112100 | 6113481200 | 26950 | 26950 | 26950 | 26900 | 15 |
| 491 | 20231027 | 112000 | 6113077300 | 26900 | 26850 | 26900 | 26850 | 879 |
| 492 | 20231027 | 111900 | 6089434400 | 26900 | 26850 | 26900 | 26800 | 97 |
| 493 | 20231027 | 111800 | 6086827150 | 26850 | 26850 | 26900 | 26850 | 55 |
| 494 | 20231027 | 111700 | 6085350350 | 26850 | 26850 | 26850 | 26850 | 119 |
| 495 | 20231027 | 111600 | 6082155200 | 26850 | 26750 | 26850 | 26750 | 334 |
| 496 | 20231027 | 111500 | 6073189050 | 26800 | 26750 | 26850 | 26750 | 423 |
| 497 | 20231027 | 111400 | 6061868550 | 26750 | 26800 | 26850 | 26750 | 204 |
| 498 | 20231027 | 111300 | 6056399650 | 26800 | 26850 | 26850 | 26800 | 744 |
| 499 | 20231027 | 111200 | 6036449950 | 26850 | 26900 | 26900 | 26850 | 693 |
| 500 | 20231027 | 111100 | 6017841900 | 26900 | 26900 | 26900 | 26850 | 492 |
| 501 | 20231027 | 111000 | 6004607150 | 26900 | 26900 | 26900 | 26900 | 32 |
| 502 | 20231027 | 110900 | 6003746350 | 26900 | 26900 | 26900 | 26850 | 277 |
| 503 | 20231027 | 110800 | 5996305950 | 26900 | 26900 | 26950 | 26900 | 1032 |
| 504 | 20231027 | 110700 | 5968545100 | 26900 | 26900 | 26900 | 26850 | 164 |
| 505 | 20231027 | 110600 | 5964134000 | 26900 | 26900 | 26900 | 26850 | 176 |
| 506 | 20231027 | 110500 | 5959400350 | 26850 | 26800 | 26900 | 26800 | 426 |
| 507 | 20231027 | 110400 | 5947951600 | 26850 | 26950 | 26950 | 26850 | 331 |
| 508 | 20231027 | 110300 | 5939049750 | 26900 | 26900 | 26900 | 26850 | 373 |
| 509 | 20231027 | 110200 | 5929021500 | 26900 | 26900 | 26900 | 26850 | 175 |
| 510 | 20231027 | 110100 | 5924314050 | 26900 | 26900 | 26900 | 26800 | 194 |
| 511 | 20231027 | 110000 | 5919096050 | 26800 | 26850 | 26850 | 26800 | 242 |
| 512 | 20231027 | 105900 | 5912603700 | 26850 | 26700 | 26850 | 26650 | 1306 |
| 513 | 20231027 | 105800 | 5877724700 | 26650 | 26750 | 26750 | 26650 | 1203 |
| 514 | 20231027 | 105700 | 5845608250 | 26750 | 26700 | 26750 | 26700 | 797 |
| 515 | 20231027 | 105600 | 5824313500 | 26750 | 26850 | 26900 | 26700 | 4152 |
| 516 | 20231027 | 105500 | 5713001100 | 26850 | 26900 | 26900 | 26850 | 487 |
| 517 | 20231027 | 105400 | 5699906400 | 26900 | 27000 | 27050 | 26900 | 4974 |
| 518 | 20231027 | 105300 | 5565935150 | 26950 | 27000 | 27050 | 26950 | 6016 |
| 519 | 20231027 | 105200 | 5403498850 | 26950 | 27000 | 27000 | 26900 | 1805 |
| 520 | 20231027 | 105100 | 5354837900 | 27000 | 26900 | 27000 | 26900 | 1954 |
| 521 | 20231027 | 105000 | 5302173650 | 26900 | 26900 | 26950 | 26900 | 1456 |
| 522 | 20231027 | 104900 | 5263005400 | 26900 | 26900 | 26950 | 26850 | 1716 |
| 523 | 20231027 | 104800 | 5216869700 | 26850 | 26850 | 26900 | 26850 | 777 |
| 524 | 20231027 | 104700 | 5195996750 | 26850 | 26850 | 26900 | 26850 | 727 |
| 525 | 20231027 | 104600 | 5176469950 | 26850 | 26900 | 26900 | 26850 | 595 |
| 526 | 20231027 | 104500 | 5160488250 | 26850 | 26900 | 26900 | 26800 | 302 |
| 527 | 20231027 | 104400 | 5152372450 | 26800 | 26800 | 26900 | 26800 | 223 |
| 528 | 20231027 | 104300 | 5146380150 | 26900 | 26850 | 26900 | 26850 | 213 |
| 529 | 20231027 | 104200 | 5140651200 | 26900 | 26900 | 26900 | 26800 | 1351 |
| 530 | 20231027 | 104100 | 5104410700 | 26900 | 26800 | 26900 | 26750 | 1190 |
| 531 | 20231027 | 104000 | 5072477100 | 26800 | 26750 | 26800 | 26750 | 458 |
| 532 | 20231027 | 103900 | 5060204200 | 26800 | 26850 | 26850 | 26800 | 308 |
| 533 | 20231027 | 103800 | 5051942900 | 26850 | 26750 | 26850 | 26750 | 1762 |
| 534 | 20231027 | 103700 | 5004756200 | 26750 | 26750 | 26750 | 26750 | 418 |
| 535 | 20231027 | 103600 | 4993574700 | 26750 | 26750 | 26800 | 26750 | 710 |
| 536 | 20231027 | 103500 | 4974575150 | 26750 | 26800 | 26800 | 26750 | 993 |
| 537 | 20231027 | 103400 | 4948006700 | 26800 | 26850 | 26850 | 26800 | 170 |
| 538 | 20231027 | 103300 | 4943450100 | 26800 | 26800 | 26850 | 26800 | 1408 |
| 539 | 20231027 | 103200 | 4905680600 | 26800 | 26750 | 26800 | 26700 | 535 |
| 540 | 20231027 | 103100 | 4891370250 | 26750 | 26700 | 26750 | 26650 | 231 |
| 541 | 20231027 | 103000 | 4885202100 | 26700 | 26700 | 26700 | 26700 | 212 |
| 542 | 20231027 | 102900 | 4879541700 | 26700 | 26750 | 26750 | 26650 | 425 |
| 543 | 20231027 | 102800 | 4868196150 | 26700 | 26800 | 26800 | 26700 | 846 |
| 544 | 20231027 | 102700 | 4845590900 | 26800 | 26800 | 26800 | 26750 | 412 |
| 545 | 20231027 | 102600 | 4834561450 | 26800 | 26750 | 26800 | 26700 | 3377 |
| 546 | 20231027 | 102500 | 4744222550 | 26700 | 26650 | 26750 | 26650 | 919 |
| 547 | 20231027 | 102400 | 4719709800 | 26700 | 26750 | 26750 | 26650 | 129 |
| 548 | 20231027 | 102300 | 4716269200 | 26750 | 26750 | 26750 | 26700 | 1876 |
| 549 | 20231027 | 102200 | 4666159050 | 26800 | 26750 | 26800 | 26750 | 1125 |
| 550 | 20231027 | 102100 | 4636050950 | 26800 | 26750 | 26800 | 26750 | 730 |
| 551 | 20231027 | 102000 | 4616504100 | 26750 | 26700 | 26800 | 26700 | 3407 |
| 552 | 20231027 | 101900 | 4525354250 | 26750 | 26650 | 26800 | 26650 | 275 |
| 553 | 20231027 | 101800 | 4518006550 | 26700 | 26750 | 26800 | 26700 | 3800 |
| 554 | 20231027 | 101700 | 4416283950 | 26750 | 26750 | 26800 | 26700 | 3170 |
| 555 | 20231027 | 101600 | 4331492900 | 26700 | 26700 | 26700 | 26700 | 1090 |
| 556 | 20231027 | 101500 | 4302389900 | 26700 | 26650 | 26700 | 26650 | 6458 |
| 557 | 20231027 | 101400 | 4130090250 | 26600 | 26600 | 26650 | 26550 | 3619 |
| 558 | 20231027 | 101300 | 4033833900 | 26550 | 26550 | 26550 | 26550 | 595 |
| 559 | 20231027 | 101200 | 4018036650 | 26550 | 26550 | 26550 | 26500 | 1790 |
| 560 | 20231027 | 101100 | 3970583800 | 26550 | 26550 | 26550 | 26550 | 155 |
| 561 | 20231027 | 101000 | 3966468550 | 26550 | 26550 | 26550 | 26550 | 2390 |
| 562 | 20231027 | 100900 | 3903014050 | 26550 | 26500 | 26550 | 26500 | 669 |
| 563 | 20231027 | 100800 | 3885258650 | 26500 | 26450 | 26500 | 26450 | 861 |
| 564 | 20231027 | 100700 | 3862447350 | 26400 | 26450 | 26450 | 26400 | 479 |
| 565 | 20231027 | 100600 | 3849781850 | 26450 | 26400 | 26450 | 26350 | 296 |
| 566 | 20231027 | 100500 | 3841967450 | 26400 | 26450 | 26450 | 26400 | 562 |
| 567 | 20231027 | 100400 | 3827107400 | 26450 | 26400 | 26450 | 26400 | 1515 |
| 568 | 20231027 | 100300 | 3787068900 | 26350 | 26300 | 26350 | 26250 | 724 |
| 569 | 20231027 | 100200 | 3768005100 | 26300 | 26300 | 26350 | 26300 | 168 |
| 570 | 20231027 | 100100 | 3763581200 | 26300 | 26250 | 26300 | 26150 | 584 |
| 571 | 20231027 | 100000 | 3748270550 | 26300 | 26200 | 26300 | 26200 | 568 |
| 572 | 20231027 | 095900 | 3733382450 | 26200 | 26200 | 26200 | 26150 | 441 |
| 573 | 20231027 | 095800 | 3721828600 | 26200 | 26250 | 26250 | 26200 | 42 |
| 574 | 20231027 | 095700 | 3720728150 | 26250 | 26250 | 26250 | 26250 | 16 |
| 575 | 20231027 | 095600 | 3720308150 | 26200 | 26250 | 26300 | 26200 | 1560 |
| 576 | 20231027 | 095500 | 3679378100 | 26250 | 26300 | 26300 | 26250 | 358 |
| 577 | 20231027 | 095400 | 3669964850 | 26300 | 26400 | 26400 | 26300 | 1026 |
| 578 | 20231027 | 095300 | 3642906250 | 26350 | 26400 | 26450 | 26350 | 868 |
| 579 | 20231027 | 095200 | 3619999250 | 26400 | 26450 | 26450 | 26400 | 923 |
| 580 | 20231027 | 095100 | 3595626700 | 26450 | 26400 | 26500 | 26400 | 923 |
| 581 | 20231027 | 095000 | 3571210900 | 26450 | 26250 | 26450 | 26250 | 3543 |
| 582 | 20231027 | 094900 | 3477841550 | 26250 | 26150 | 26300 | 26150 | 776 |
| 583 | 20231027 | 094800 | 3457508750 | 26100 | 26150 | 26150 | 26050 | 276 |
| 584 | 20231027 | 094700 | 3450305050 | 26050 | 26200 | 26250 | 26000 | 1031 |
| 585 | 20231027 | 094600 | 3423333450 | 26150 | 26050 | 26150 | 26000 | 3410 |
| 586 | 20231027 | 094500 | 3334413650 | 26050 | 26150 | 26150 | 26000 | 1619 |
| 587 | 20231027 | 094400 | 3292207100 | 26100 | 26050 | 26100 | 26050 | 1011 |
| 588 | 20231027 | 094300 | 3265821750 | 26100 | 26050 | 26100 | 25950 | 1580 |
| 589 | 20231027 | 094200 | 3224726800 | 26100 | 26100 | 26100 | 26050 | 941 |
| 590 | 20231027 | 094100 | 3200173700 | 26050 | 25950 | 26050 | 25950 | 3989 |
| 591 | 20231027 | 094000 | 3096390200 | 25950 | 25900 | 26000 | 25900 | 2666 |
| 592 | 20231027 | 093900 | 3027279700 | 25950 | 26000 | 26000 | 25950 | 5186 |
| 593 | 20231027 | 093800 | 2892527450 | 26050 | 26050 | 26100 | 26000 | 5754 |
| 594 | 20231027 | 093700 | 2742806150 | 26050 | 26050 | 26100 | 26050 | 1571 |
| 595 | 20231027 | 093600 | 2701869500 | 26050 | 26100 | 26200 | 26050 | 4804 |
| 596 | 20231027 | 093500 | 2576569750 | 26150 | 26200 | 26200 | 26100 | 3403 |
| 597 | 20231027 | 093400 | 2487605200 | 26200 | 26250 | 26250 | 26150 | 2176 |
| 598 | 20231027 | 093300 | 2430604250 | 26250 | 26350 | 26350 | 26250 | 2165 |
| 599 | 20231027 | 093200 | 2373741900 | 26300 | 26300 | 26350 | 26250 | 2068 |
| 600 | 20231027 | 093100 | 2319356750 | 26300 | 26300 | 26350 | 26300 | 779 |
| 601 | 20231027 | 093000 | 2298866200 | 26250 | 26200 | 26350 | 26200 | 6583 |
| 602 | 20231027 | 092900 | 2125946800 | 26250 | 26250 | 26400 | 26200 | 2326 |
| 603 | 20231027 | 092800 | 2064902100 | 26250 | 26400 | 26450 | 26250 | 3554 |
| 604 | 20231027 | 092700 | 1971319750 | 26400 | 26400 | 26450 | 26400 | 1801 |
| 605 | 20231027 | 092600 | 1923762700 | 26450 | 26400 | 26450 | 26350 | 1388 |
| 606 | 20231027 | 092500 | 1887114900 | 26400 | 26450 | 26500 | 26400 | 3844 |
| 607 | 20231027 | 092400 | 1785489150 | 26500 | 26600 | 26600 | 26450 | 2235 |
| 608 | 20231027 | 092300 | 1726227750 | 26600 | 26650 | 26700 | 26600 | 1032 |
| 609 | 20231027 | 092200 | 1698749750 | 26650 | 26700 | 26700 | 26650 | 753 |
| 610 | 20231027 | 092100 | 1678671250 | 26650 | 26650 | 26700 | 26600 | 1638 |
| 611 | 20231027 | 092000 | 1635018050 | 26650 | 26600 | 26650 | 26600 | 944 |
| 612 | 20231027 | 091900 | 1609904750 | 26650 | 26700 | 26700 | 26650 | 1648 |
| 613 | 20231027 | 091800 | 1565951850 | 26700 | 26700 | 26750 | 26700 | 373 |
| 614 | 20231027 | 091700 | 1555992600 | 26700 | 26800 | 26800 | 26700 | 1492 |
| 615 | 20231027 | 091600 | 1516097250 | 26750 | 26750 | 26800 | 26650 | 1393 |
| 616 | 20231027 | 091500 | 1478863200 | 26750 | 26650 | 26750 | 26600 | 1506 |
| 617 | 20231027 | 091400 | 1438639150 | 26650 | 26500 | 26650 | 26450 | 1711 |
| 618 | 20231027 | 091300 | 1393200250 | 26500 | 26500 | 26500 | 26450 | 3344 |
| 619 | 20231027 | 091200 | 1304740750 | 26500 | 26450 | 26500 | 26450 | 1307 |
| 620 | 20231027 | 091100 | 1270136200 | 26550 | 26600 | 26600 | 26450 | 2766 |
| 621 | 20231027 | 091000 | 1196838800 | 26600 | 26650 | 26650 | 26500 | 3316 |
| 622 | 20231027 | 090900 | 1108789350 | 26650 | 26750 | 26750 | 26600 | 6393 |
| 623 | 20231027 | 090800 | 938227300 | 26750 | 26800 | 26800 | 26700 | 639 |
| 624 | 20231027 | 090700 | 921126900 | 26800 | 26750 | 26850 | 26650 | 3520 |
| 625 | 20231027 | 090600 | 827030000 | 26750 | 26900 | 27000 | 26750 | 1894 |
| 626 | 20231027 | 090500 | 776190000 | 26900 | 26800 | 27000 | 26800 | 1168 |
| 627 | 20231027 | 090400 | 744716100 | 26850 | 26800 | 26850 | 26750 | 778 |
| 628 | 20231027 | 090300 | 723856550 | 26850 | 26800 | 26850 | 26650 | 4967 |
| 629 | 20231027 | 090200 | 591087050 | 26750 | 26800 | 26900 | 26750 | 6607 |
| 630 | 20231027 | 090100 | 414055600 | 26750 | 27000 | 27000 | 26750 | 3070 |
| 631 | 20231027 | 090000 | 331617450 | 27000 | 27050 | 27150 | 26950 | 12147 |