31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 183800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 3 | 20231025 | 183700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231025 | 183600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231025 | 183500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231025 | 183400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231025 | 183300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231025 | 183200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231025 | 183100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231025 | 183000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231025 | 182900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231025 | 182800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231025 | 182700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231025 | 182600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231025 | 182500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231025 | 182400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231025 | 182300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231025 | 182200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231025 | 182100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231025 | 182000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231025 | 181900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231025 | 181800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231025 | 181700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231025 | 181600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231025 | 181500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231025 | 181400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231025 | 181300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231025 | 181200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231025 | 181100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231025 | 181000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231025 | 180900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231025 | 180800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 33 | 20231025 | 180700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231025 | 180600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231025 | 180500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231025 | 180400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231025 | 180300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231025 | 180200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231025 | 180100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231025 | 180000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231025 | 175900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231025 | 175800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231025 | 175700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231025 | 175600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231025 | 175500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231025 | 175400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231025 | 175300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231025 | 175200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231025 | 175100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231025 | 175000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231025 | 174900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231025 | 174800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231025 | 174700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231025 | 174600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231025 | 174500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231025 | 174400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231025 | 174300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231025 | 174200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231025 | 174100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231025 | 174000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231025 | 173900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231025 | 173800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 63 | 20231025 | 173700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231025 | 173600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231025 | 173500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231025 | 173400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231025 | 173300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231025 | 173200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231025 | 173100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231025 | 173000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231025 | 172900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231025 | 172800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231025 | 172700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231025 | 172600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231025 | 172500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231025 | 172400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231025 | 172300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231025 | 172200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231025 | 172100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231025 | 172000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231025 | 171900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231025 | 171800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231025 | 171700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231025 | 171600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231025 | 171500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231025 | 171400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231025 | 171300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231025 | 171200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231025 | 171100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231025 | 171000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231025 | 170900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231025 | 170800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 93 | 20231025 | 170700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231025 | 170600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231025 | 170500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231025 | 170400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231025 | 170300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231025 | 170200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231025 | 170100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231025 | 170000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231025 | 165900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231025 | 165800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231025 | 165700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231025 | 165600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231025 | 165500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231025 | 165400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231025 | 165300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231025 | 165200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231025 | 165100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231025 | 165000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231025 | 164900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231025 | 164800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231025 | 164700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231025 | 164600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231025 | 164500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231025 | 164400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231025 | 164300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231025 | 164200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231025 | 164100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231025 | 164000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231025 | 163900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231025 | 163800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 123 | 20231025 | 163700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231025 | 163600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231025 | 163500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231025 | 163400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231025 | 163300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231025 | 163200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231025 | 163100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231025 | 163000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231025 | 162900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231025 | 162800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231025 | 162700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231025 | 162600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231025 | 162500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231025 | 162400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231025 | 162300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231025 | 162200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231025 | 162100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231025 | 162000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231025 | 161900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231025 | 161800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231025 | 161700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231025 | 161600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231025 | 161500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231025 | 161400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231025 | 161300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231025 | 161200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231025 | 161100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231025 | 161000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231025 | 160900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231025 | 160800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 153 | 20231025 | 160700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231025 | 160600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231025 | 160500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231025 | 160400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231025 | 160300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231025 | 160200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231025 | 160100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231025 | 160000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231025 | 155900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231025 | 155800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231025 | 155700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231025 | 155600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231025 | 155500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231025 | 155400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231025 | 155300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231025 | 155200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231025 | 155100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231025 | 155000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231025 | 154900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231025 | 154800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231025 | 154700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231025 | 154600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231025 | 154500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231025 | 154400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231025 | 154300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231025 | 154200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231025 | 154100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231025 | 154000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231025 | 153900 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231025 | 153800 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 183 | 20231025 | 153700 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231025 | 153600 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231025 | 153500 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231025 | 153400 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231025 | 153300 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231025 | 153200 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231025 | 153100 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231025 | 153000 | 21047214300 | 23800 | 23800 | 23800 | 23800 | 11808 |
| 191 | 20231025 | 152900 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231025 | 152800 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231025 | 152700 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231025 | 152600 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231025 | 152500 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231025 | 152400 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231025 | 152300 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231025 | 152200 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231025 | 152100 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231025 | 152000 | 20766183900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231025 | 151900 | 20766183900 | 23600 | 23950 | 24000 | 23500 | 5255 |
| 202 | 20231025 | 151800 | 20641427050 | 23950 | 24000 | 24000 | 23800 | 3670 |
| 203 | 20231025 | 151700 | 20553954500 | 24000 | 24100 | 24200 | 24000 | 941 |
| 204 | 20231025 | 151600 | 20531343700 | 24100 | 24250 | 24250 | 24100 | 1094 |
| 205 | 20231025 | 151500 | 20504928450 | 24150 | 24300 | 24450 | 24150 | 1672 |
| 206 | 20231025 | 151400 | 20464284850 | 24350 | 24200 | 24350 | 24200 | 1639 |
| 207 | 20231025 | 151300 | 20424494200 | 24200 | 24150 | 24300 | 24150 | 1404 |
| 208 | 20231025 | 151200 | 20390497200 | 24150 | 24150 | 24250 | 24150 | 841 |
| 209 | 20231025 | 151100 | 20370158200 | 24100 | 24150 | 24150 | 24050 | 654 |
| 210 | 20231025 | 151000 | 20354395750 | 24150 | 24100 | 24150 | 24100 | 678 |
| 211 | 20231025 | 150900 | 20338022100 | 24150 | 24100 | 24150 | 24100 | 320 |
| 212 | 20231025 | 150800 | 20330304950 | 24250 | 24000 | 24250 | 24000 | 2239 |
| 213 | 20231025 | 150700 | 20276551950 | 24000 | 24150 | 24150 | 23950 | 2612 |
| 214 | 20231025 | 150600 | 20213858200 | 24150 | 24100 | 24400 | 24000 | 1238 |
| 215 | 20231025 | 150500 | 20183861450 | 24150 | 24150 | 24300 | 23950 | 958 |
| 216 | 20231025 | 150400 | 20160784600 | 24150 | 24150 | 24150 | 23800 | 3292 |
| 217 | 20231025 | 150300 | 20081933150 | 24150 | 24350 | 24350 | 24150 | 1916 |
| 218 | 20231025 | 150200 | 20035559250 | 24250 | 24200 | 24400 | 24200 | 2309 |
| 219 | 20231025 | 150100 | 19979460550 | 24100 | 24200 | 24350 | 24100 | 1019 |
| 220 | 20231025 | 150000 | 19954788200 | 24200 | 24300 | 24300 | 24200 | 523 |
| 221 | 20231025 | 145900 | 19942109200 | 24350 | 24300 | 24500 | 24150 | 3557 |
| 222 | 20231025 | 145800 | 19855553300 | 24300 | 24100 | 24400 | 24100 | 1798 |
| 223 | 20231025 | 145700 | 19811903250 | 24200 | 24300 | 24400 | 24100 | 3362 |
| 224 | 20231025 | 145600 | 19730391400 | 24300 | 24100 | 24300 | 24100 | 1876 |
| 225 | 20231025 | 145500 | 19684953200 | 24100 | 24000 | 24100 | 23900 | 791 |
| 226 | 20231025 | 145400 | 19665958750 | 24000 | 23900 | 24050 | 23900 | 606 |
| 227 | 20231025 | 145300 | 19651428300 | 23750 | 23850 | 23950 | 23750 | 1201 |
| 228 | 20231025 | 145200 | 19622811600 | 23850 | 24050 | 24050 | 23750 | 2113 |
| 229 | 20231025 | 145100 | 19572399700 | 24000 | 23850 | 24050 | 23850 | 1867 |
| 230 | 20231025 | 145000 | 19527731750 | 23900 | 24100 | 24200 | 23850 | 4575 |
| 231 | 20231025 | 144900 | 19417982650 | 24050 | 24200 | 24300 | 24050 | 816 |
| 232 | 20231025 | 144800 | 19398271400 | 24050 | 24050 | 24150 | 24000 | 1396 |
| 233 | 20231025 | 144700 | 19364693850 | 24050 | 24000 | 24200 | 24000 | 216 |
| 234 | 20231025 | 144600 | 19359490100 | 24000 | 24200 | 24250 | 24000 | 2451 |
| 235 | 20231025 | 144500 | 19300356200 | 24200 | 24150 | 24250 | 24150 | 260 |
| 236 | 20231025 | 144400 | 19294055700 | 24150 | 24150 | 24300 | 24050 | 1431 |
| 237 | 20231025 | 144300 | 19259568650 | 24150 | 24250 | 24250 | 24150 | 207 |
| 238 | 20231025 | 144200 | 19254552800 | 24250 | 24200 | 24250 | 24050 | 291 |
| 239 | 20231025 | 144100 | 19247521300 | 24100 | 24200 | 24200 | 24100 | 486 |
| 240 | 20231025 | 144000 | 19235781650 | 24150 | 24200 | 24300 | 24150 | 1130 |
| 241 | 20231025 | 143900 | 19208461000 | 24150 | 24200 | 24300 | 24100 | 783 |
| 242 | 20231025 | 143800 | 19189502250 | 24250 | 24050 | 24250 | 24000 | 1696 |
| 243 | 20231025 | 143700 | 19148629250 | 24000 | 23950 | 24000 | 23800 | 5006 |
| 244 | 20231025 | 143600 | 19029030750 | 24000 | 24300 | 24300 | 23950 | 1946 |
| 245 | 20231025 | 143500 | 18982002550 | 24350 | 24300 | 24400 | 24300 | 1249 |
| 246 | 20231025 | 143400 | 18951586900 | 24350 | 24500 | 24550 | 24250 | 2504 |
| 247 | 20231025 | 143300 | 18890529750 | 24500 | 24100 | 24500 | 24100 | 3770 |
| 248 | 20231025 | 143200 | 18798858150 | 24050 | 24150 | 24150 | 23900 | 1798 |
| 249 | 20231025 | 143100 | 18755646900 | 24100 | 24200 | 24250 | 23850 | 4832 |
| 250 | 20231025 | 143000 | 18639515950 | 24250 | 24350 | 24350 | 24150 | 3561 |
| 251 | 20231025 | 142900 | 18553139200 | 24350 | 24350 | 24400 | 24300 | 1413 |
| 252 | 20231025 | 142800 | 18518745400 | 24400 | 24200 | 24400 | 24200 | 691 |
| 253 | 20231025 | 142700 | 18501913000 | 24200 | 24250 | 24300 | 24200 | 1324 |
| 254 | 20231025 | 142600 | 18469859000 | 24300 | 24350 | 24350 | 24150 | 2576 |
| 255 | 20231025 | 142500 | 18407397700 | 24350 | 24550 | 24550 | 24350 | 1120 |
| 256 | 20231025 | 142400 | 18380004000 | 24500 | 24600 | 24650 | 24500 | 2548 |
| 257 | 20231025 | 142300 | 18317356750 | 24600 | 24300 | 24650 | 24250 | 3641 |
| 258 | 20231025 | 142200 | 18228291950 | 24300 | 24200 | 24450 | 24100 | 6120 |
| 259 | 20231025 | 142100 | 18079646400 | 24200 | 24500 | 24550 | 24050 | 10292 |
| 260 | 20231025 | 142000 | 17829735800 | 24500 | 24750 | 24850 | 24450 | 7951 |
| 261 | 20231025 | 141900 | 17633634900 | 24800 | 24700 | 24900 | 24650 | 8081 |
| 262 | 20231025 | 141800 | 17433805800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20231025 | 141700 | 17433805800 | 24700 | 24900 | 24900 | 24700 | 6161 |
| 264 | 20231025 | 141600 | 17281437200 | 24900 | 25300 | 25300 | 24850 | 4697 |
| 265 | 20231025 | 141500 | 17163602050 | 25300 | 25150 | 25300 | 25100 | 1544 |
| 266 | 20231025 | 141400 | 17124709350 | 25150 | 25200 | 25300 | 25100 | 2068 |
| 267 | 20231025 | 141300 | 17072594850 | 25200 | 25450 | 25450 | 25100 | 3843 |
| 268 | 20231025 | 141200 | 16975714450 | 25400 | 25300 | 25550 | 25300 | 2876 |
| 269 | 20231025 | 141100 | 16902678450 | 25250 | 25550 | 25550 | 25150 | 7960 |
| 270 | 20231025 | 141000 | 16701117600 | 25500 | 25300 | 25600 | 25250 | 9221 |
| 271 | 20231025 | 140900 | 16466142850 | 25300 | 25900 | 26000 | 25150 | 16997 |
| 272 | 20231025 | 140800 | 16033987550 | 25950 | 25800 | 26000 | 25800 | 3443 |
| 273 | 20231025 | 140700 | 15944750750 | 26000 | 26250 | 26250 | 25750 | 16413 |
| 274 | 20231025 | 140600 | 15518108950 | 26200 | 26550 | 26550 | 26150 | 6281 |
| 275 | 20231025 | 140500 | 15352711300 | 26600 | 26700 | 26800 | 26550 | 2255 |
| 276 | 20231025 | 140400 | 15292649800 | 26750 | 26800 | 26850 | 26750 | 633 |
| 277 | 20231025 | 140300 | 15275699900 | 26800 | 26900 | 26950 | 26750 | 801 |
| 278 | 20231025 | 140200 | 15254209900 | 26900 | 26750 | 26950 | 26750 | 569 |
| 279 | 20231025 | 140100 | 15238953150 | 26750 | 26950 | 26950 | 26600 | 1999 |
| 280 | 20231025 | 140000 | 15185355900 | 26950 | 27000 | 27050 | 26950 | 1080 |
| 281 | 20231025 | 135900 | 15156193950 | 27050 | 26900 | 27050 | 26900 | 2998 |
| 282 | 20231025 | 135800 | 15075316150 | 26900 | 26800 | 26950 | 26800 | 1012 |
| 283 | 20231025 | 135700 | 15048115900 | 26850 | 26900 | 26950 | 26650 | 5626 |
| 284 | 20231025 | 135600 | 14897084650 | 26900 | 26750 | 27000 | 26750 | 2213 |
| 285 | 20231025 | 135500 | 14837559250 | 26800 | 26600 | 26800 | 26600 | 1199 |
| 286 | 20231025 | 135400 | 14805581350 | 26600 | 26650 | 26650 | 26500 | 2599 |
| 287 | 20231025 | 135300 | 14736540900 | 26650 | 26900 | 26900 | 26600 | 2554 |
| 288 | 20231025 | 135200 | 14668264450 | 26800 | 26700 | 26950 | 26600 | 1931 |
| 289 | 20231025 | 135100 | 14616603550 | 26700 | 26600 | 26700 | 26550 | 1503 |
| 290 | 20231025 | 135000 | 14576607250 | 26600 | 26650 | 26750 | 26600 | 2410 |
| 291 | 20231025 | 134900 | 14512409700 | 26650 | 26750 | 26850 | 26650 | 2357 |
| 292 | 20231025 | 134800 | 14449341150 | 26750 | 26750 | 26800 | 26450 | 6382 |
| 293 | 20231025 | 134700 | 14279502800 | 26750 | 26950 | 27000 | 26750 | 3934 |
| 294 | 20231025 | 134600 | 14173919650 | 26950 | 27100 | 27100 | 26800 | 3080 |
| 295 | 20231025 | 134500 | 14090865150 | 27100 | 27100 | 27150 | 27100 | 1489 |
| 296 | 20231025 | 134400 | 14050488550 | 27100 | 27200 | 27250 | 27100 | 3497 |
| 297 | 20231025 | 134300 | 13955424400 | 27200 | 26900 | 27200 | 26800 | 4803 |
| 298 | 20231025 | 134200 | 13825792850 | 26900 | 26750 | 26950 | 26700 | 1857 |
| 299 | 20231025 | 134100 | 13776027300 | 26750 | 26850 | 26850 | 26650 | 4038 |
| 300 | 20231025 | 134000 | 13668099700 | 26850 | 27050 | 27050 | 26800 | 3114 |
| 301 | 20231025 | 133900 | 13584301050 | 27050 | 27200 | 27300 | 27050 | 4406 |
| 302 | 20231025 | 133800 | 13464424450 | 27200 | 27000 | 27250 | 27000 | 5042 |
| 303 | 20231025 | 133700 | 13327449650 | 27050 | 26900 | 27100 | 26900 | 1763 |
| 304 | 20231025 | 133600 | 13279863100 | 26950 | 26900 | 27000 | 26850 | 2812 |
| 305 | 20231025 | 133500 | 13204247200 | 26900 | 26950 | 27000 | 26850 | 3436 |
| 306 | 20231025 | 133400 | 13111786700 | 26850 | 27000 | 27000 | 26800 | 2389 |
| 307 | 20231025 | 133300 | 13047553450 | 27000 | 26900 | 27000 | 26850 | 1820 |
| 308 | 20231025 | 133200 | 12998575400 | 26850 | 26950 | 26950 | 26800 | 3472 |
| 309 | 20231025 | 133100 | 12905205300 | 27000 | 27100 | 27150 | 26950 | 3179 |
| 310 | 20231025 | 133000 | 12819223150 | 27150 | 27300 | 27350 | 27150 | 3181 |
| 311 | 20231025 | 132900 | 12732596000 | 27250 | 27450 | 27500 | 27200 | 5048 |
| 312 | 20231025 | 132800 | 12594396550 | 27450 | 27350 | 27450 | 27250 | 6665 |
| 313 | 20231025 | 132700 | 12411875450 | 27350 | 27300 | 27400 | 27100 | 5701 |
| 314 | 20231025 | 132600 | 12256471800 | 27250 | 26750 | 27300 | 26700 | 9490 |
| 315 | 20231025 | 132500 | 11999250350 | 26700 | 26800 | 27000 | 26700 | 3305 |
| 316 | 20231025 | 132400 | 11910807050 | 26800 | 27050 | 27050 | 26650 | 4759 |
| 317 | 20231025 | 132300 | 11782958150 | 27050 | 27150 | 27150 | 27000 | 2212 |
| 318 | 20231025 | 132200 | 11723072800 | 27150 | 27000 | 27200 | 27000 | 2722 |
| 319 | 20231025 | 132100 | 11649247150 | 27000 | 27250 | 27250 | 27000 | 7452 |
| 320 | 20231025 | 132000 | 11446802900 | 27250 | 27000 | 27300 | 26850 | 6599 |
| 321 | 20231025 | 131900 | 11267952100 | 27000 | 26700 | 27000 | 26600 | 7101 |
| 322 | 20231025 | 131800 | 11077924250 | 26650 | 27100 | 27200 | 26500 | 13415 |
| 323 | 20231025 | 131700 | 10719564700 | 27100 | 27050 | 27100 | 27000 | 4269 |
| 324 | 20231025 | 131600 | 10604058200 | 27100 | 27000 | 27300 | 26900 | 7091 |
| 325 | 20231025 | 131500 | 10411525250 | 26900 | 27350 | 27350 | 26750 | 13969 |
| 326 | 20231025 | 131400 | 10033623850 | 27350 | 27450 | 27550 | 27250 | 10364 |
| 327 | 20231025 | 131300 | 9749875000 | 27400 | 27500 | 27600 | 27400 | 12863 |
| 328 | 20231025 | 131200 | 9395955850 | 27500 | 27350 | 27650 | 27250 | 12999 |
| 329 | 20231025 | 131100 | 9038730550 | 27300 | 27400 | 27700 | 27200 | 30125 |
| 330 | 20231025 | 131000 | 8210292100 | 27450 | 27400 | 27450 | 27250 | 11071 |
| 331 | 20231025 | 130900 | 7906990950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 332 | 20231025 | 130800 | 7906990950 | 27450 | 26900 | 27450 | 26850 | 33079 |
| 333 | 20231025 | 130700 | 7004799750 | 26850 | 26900 | 27150 | 26800 | 24108 |
| 334 | 20231025 | 130600 | 6353853100 | 26850 | 26750 | 27250 | 26650 | 33810 |
| 335 | 20231025 | 130500 | 5444222050 | 26750 | 25750 | 26900 | 25700 | 44139 |
| 336 | 20231025 | 130400 | 4277890450 | 25700 | 26200 | 26300 | 25650 | 16711 |
| 337 | 20231025 | 130300 | 3845375050 | 26250 | 25450 | 26400 | 25250 | 24784 |
| 338 | 20231025 | 130200 | 3205060200 | 25450 | 25600 | 25750 | 25150 | 18526 |
| 339 | 20231025 | 130100 | 2733283750 | 25600 | 25500 | 25800 | 25100 | 31545 |
| 340 | 20231025 | 130000 | 1928095500 | 25550 | 25000 | 25550 | 24950 | 23192 |
| 341 | 20231025 | 125900 | 1345554850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 342 | 20231025 | 125800 | 1345554850 | 24450 | 23550 | 24450 | 23550 | 9862 |
| 343 | 20231025 | 125700 | 1108218800 | 23550 | 23450 | 23550 | 23400 | 371 |
| 344 | 20231025 | 125600 | 1099498400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 345 | 20231025 | 125500 | 1099498400 | 23500 | 23500 | 23550 | 23400 | 521 |
| 346 | 20231025 | 125400 | 1087274250 | 23450 | 23400 | 23450 | 23400 | 102 |
| 347 | 20231025 | 125300 | 1084887400 | 23400 | 23500 | 23550 | 23400 | 343 |
| 348 | 20231025 | 125200 | 1076836400 | 23550 | 23400 | 23650 | 23200 | 597 |
| 349 | 20231025 | 125100 | 1062834350 | 23250 | 23700 | 23700 | 23200 | 645 |
| 350 | 20231025 | 125000 | 1047719850 | 23550 | 23750 | 23800 | 23550 | 2975 |
| 351 | 20231025 | 124900 | 977244100 | 23750 | 23600 | 23750 | 23500 | 2898 |
| 352 | 20231025 | 124800 | 908848900 | 23600 | 23300 | 23600 | 23300 | 2777 |
| 353 | 20231025 | 124700 | 843458100 | 23250 | 23400 | 23400 | 23250 | 320 |
| 354 | 20231025 | 124600 | 836007550 | 23300 | 23400 | 23400 | 23300 | 321 |
| 355 | 20231025 | 124500 | 828500250 | 23400 | 23400 | 23400 | 23300 | 585 |
| 356 | 20231025 | 124400 | 814863500 | 23400 | 23350 | 23450 | 23250 | 1271 |
| 357 | 20231025 | 124300 | 785237200 | 23350 | 23450 | 23500 | 23200 | 874 |
| 358 | 20231025 | 124200 | 764732150 | 23200 | 23350 | 23500 | 23150 | 2027 |
| 359 | 20231025 | 124100 | 717285250 | 23400 | 22950 | 23500 | 22950 | 4891 |
| 360 | 20231025 | 124000 | 603289950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 361 | 20231025 | 123900 | 603289950 | 22950 | 22950 | 22950 | 22950 | 83 |
| 362 | 20231025 | 123800 | 601385100 | 22950 | 22950 | 22950 | 22950 | 8 |
| 363 | 20231025 | 123700 | 601201500 | 23100 | 23100 | 23100 | 23000 | 107 |
| 364 | 20231025 | 123600 | 598729900 | 22950 | 22950 | 22950 | 22950 | 67 |
| 365 | 20231025 | 123500 | 597192250 | 22950 | 22950 | 22950 | 22950 | 20 |
| 366 | 20231025 | 123400 | 596733250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 367 | 20231025 | 123300 | 596733250 | 23000 | 23000 | 23000 | 23000 | 47 |
| 368 | 20231025 | 123200 | 595652250 | 23000 | 23000 | 23000 | 23000 | 8 |
| 369 | 20231025 | 123100 | 595468250 | 23150 | 23100 | 23150 | 23100 | 244 |
| 370 | 20231025 | 123000 | 589826850 | 23150 | 22950 | 23150 | 22950 | 1283 |
| 371 | 20231025 | 122900 | 560279800 | 22900 | 22900 | 22900 | 22900 | 98 |
| 372 | 20231025 | 122800 | 558035600 | 22900 | 22850 | 22900 | 22850 | 15 |
| 373 | 20231025 | 122700 | 557692500 | 22800 | 22800 | 22800 | 22800 | 100 |
| 374 | 20231025 | 122600 | 555412500 | 22800 | 22950 | 22950 | 22800 | 51 |
| 375 | 20231025 | 122500 | 554249550 | 22800 | 22900 | 22900 | 22800 | 8 |
| 376 | 20231025 | 122400 | 554066550 | 22900 | 22900 | 22900 | 22900 | 15 |
| 377 | 20231025 | 122300 | 553723050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 378 | 20231025 | 122200 | 553723050 | 22850 | 22850 | 22850 | 22850 | 8 |
| 379 | 20231025 | 122100 | 553540250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 380 | 20231025 | 122000 | 553540250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 381 | 20231025 | 121900 | 553540250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 382 | 20231025 | 121800 | 553540250 | 22850 | 22850 | 22850 | 22850 | 76 |
| 383 | 20231025 | 121700 | 551803650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 384 | 20231025 | 121600 | 551803650 | 22850 | 22850 | 22850 | 22850 | 4 |
| 385 | 20231025 | 121500 | 551712250 | 22850 | 22850 | 22850 | 22850 | 8 |
| 386 | 20231025 | 121400 | 551529450 | 22850 | 22850 | 22850 | 22750 | 118 |
| 387 | 20231025 | 121300 | 548838700 | 22850 | 22800 | 22850 | 22800 | 409 |
| 388 | 20231025 | 121200 | 539513050 | 22800 | 22850 | 22850 | 22800 | 83 |
| 389 | 20231025 | 121100 | 537616550 | 22850 | 22850 | 22850 | 22850 | 1 |
| 390 | 20231025 | 121000 | 537593700 | 22900 | 22900 | 22900 | 22900 | 19 |
| 391 | 20231025 | 120900 | 537158600 | 22900 | 22900 | 22900 | 22900 | 88 |
| 392 | 20231025 | 120800 | 535143400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 393 | 20231025 | 120700 | 535143400 | 22900 | 22900 | 22900 | 22900 | 21 |
| 394 | 20231025 | 120600 | 534662500 | 22900 | 22900 | 22900 | 22900 | 8 |
| 395 | 20231025 | 120500 | 534479300 | 22950 | 22950 | 22950 | 22950 | 64 |
| 396 | 20231025 | 120400 | 533010500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 397 | 20231025 | 120300 | 533010500 | 22950 | 22950 | 22950 | 22950 | 75 |
| 398 | 20231025 | 120200 | 531289250 | 22950 | 22950 | 22950 | 22950 | 8 |
| 399 | 20231025 | 120100 | 531105650 | 22950 | 22950 | 22950 | 22950 | 50 |
| 400 | 20231025 | 120000 | 529958150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 401 | 20231025 | 115900 | 529889300 | 22950 | 22950 | 22950 | 22950 | 13 |
| 402 | 20231025 | 115800 | 529590950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 403 | 20231025 | 115700 | 529590950 | 23000 | 23000 | 23000 | 23000 | 3 |
| 404 | 20231025 | 115600 | 529521950 | 23000 | 23000 | 23000 | 23000 | 8 |
| 405 | 20231025 | 115500 | 529337950 | 23000 | 23000 | 23000 | 23000 | 51 |
| 406 | 20231025 | 115400 | 528164950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 407 | 20231025 | 115300 | 528164950 | 23050 | 23000 | 23050 | 23000 | 21 |
| 408 | 20231025 | 115200 | 527681300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 409 | 20231025 | 115100 | 527681300 | 23000 | 23000 | 23000 | 23000 | 7 |
| 410 | 20231025 | 115000 | 527520300 | 23050 | 23100 | 23100 | 23050 | 6 |
| 411 | 20231025 | 114900 | 527381950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 412 | 20231025 | 114800 | 527358850 | 23050 | 23050 | 23050 | 23050 | 3 |
| 413 | 20231025 | 114700 | 527289700 | 23050 | 23050 | 23050 | 23050 | 198 |
| 414 | 20231025 | 114600 | 522725800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 415 | 20231025 | 114500 | 522495300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 416 | 20231025 | 114400 | 522495300 | 23000 | 23000 | 23000 | 23000 | 3 |
| 417 | 20231025 | 114300 | 522426300 | 23000 | 23000 | 23000 | 23000 | 28 |
| 418 | 20231025 | 114200 | 521782300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 419 | 20231025 | 114100 | 521782300 | 23000 | 23000 | 23000 | 23000 | 30 |
| 420 | 20231025 | 114000 | 521092300 | 23000 | 23000 | 23000 | 23000 | 8 |
| 421 | 20231025 | 113900 | 520908300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 422 | 20231025 | 113800 | 520908300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 423 | 20231025 | 113700 | 520908300 | 23000 | 23000 | 23000 | 23000 | 8 |
| 424 | 20231025 | 113600 | 520724300 | 23050 | 23050 | 23050 | 23050 | 102 |
| 425 | 20231025 | 113500 | 518373200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 426 | 20231025 | 113400 | 518373200 | 23050 | 23050 | 23050 | 23050 | 109 |
| 427 | 20231025 | 113300 | 515860750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 428 | 20231025 | 113200 | 515860750 | 23050 | 23100 | 23100 | 23050 | 28 |
| 429 | 20231025 | 113100 | 515215300 | 23050 | 23050 | 23050 | 23050 | 18 |
| 430 | 20231025 | 113000 | 514800400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 431 | 20231025 | 112900 | 514800400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 432 | 20231025 | 112800 | 514800400 | 23050 | 23050 | 23050 | 23050 | 8 |
| 433 | 20231025 | 112700 | 514616000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 434 | 20231025 | 112600 | 514616000 | 23150 | 23150 | 23150 | 23150 | 20 |
| 435 | 20231025 | 112500 | 514153000 | 23150 | 23150 | 23150 | 23150 | 1 |
| 436 | 20231025 | 112400 | 514129850 | 23150 | 23150 | 23150 | 23150 | 10 |
| 437 | 20231025 | 112300 | 513898350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 438 | 20231025 | 112200 | 513898350 | 23200 | 23050 | 23200 | 23050 | 76 |
| 439 | 20231025 | 112100 | 512143050 | 23100 | 23150 | 23150 | 23100 | 91 |
| 440 | 20231025 | 112000 | 510040900 | 23250 | 23200 | 23250 | 23200 | 80 |
| 441 | 20231025 | 111900 | 508180950 | 23250 | 23250 | 23250 | 23250 | 1 |
| 442 | 20231025 | 111800 | 508157700 | 23250 | 23050 | 23250 | 23050 | 1008 |
| 443 | 20231025 | 111700 | 484769800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 444 | 20231025 | 111600 | 484539300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 445 | 20231025 | 111500 | 484539300 | 23050 | 23050 | 23050 | 23050 | 9 |
| 446 | 20231025 | 111400 | 484331850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 447 | 20231025 | 111300 | 484331850 | 23050 | 23050 | 23050 | 23050 | 63 |
| 448 | 20231025 | 111200 | 482879700 | 23050 | 23050 | 23050 | 23050 | 2 |
| 449 | 20231025 | 111100 | 482833600 | 23050 | 23100 | 23100 | 23050 | 55 |
| 450 | 20231025 | 111000 | 481563550 | 23100 | 23100 | 23100 | 23100 | 4 |
| 451 | 20231025 | 110900 | 481471150 | 23150 | 23150 | 23150 | 23150 | 10 |
| 452 | 20231025 | 110800 | 481239650 | 23000 | 23000 | 23000 | 23000 | 8 |
| 453 | 20231025 | 110700 | 481055650 | 23000 | 23000 | 23000 | 23000 | 501 |
| 454 | 20231025 | 110600 | 469532650 | 23000 | 23150 | 23150 | 23000 | 23 |
| 455 | 20231025 | 110500 | 469002550 | 23200 | 23150 | 23200 | 23150 | 5 |
| 456 | 20231025 | 110400 | 468886600 | 23200 | 23150 | 23200 | 23100 | 164 |
| 457 | 20231025 | 110300 | 465089850 | 23150 | 23100 | 23150 | 23100 | 141 |
| 458 | 20231025 | 110200 | 461827700 | 23100 | 23100 | 23150 | 23100 | 384 |
| 459 | 20231025 | 110100 | 452955600 | 23150 | 23100 | 23150 | 22950 | 477 |
| 460 | 20231025 | 110000 | 441932650 | 23050 | 23050 | 23050 | 23000 | 95 |
| 461 | 20231025 | 105900 | 439743400 | 22900 | 23000 | 23050 | 22900 | 15 |
| 462 | 20231025 | 105800 | 439398900 | 23050 | 23050 | 23050 | 22900 | 23 |
| 463 | 20231025 | 105700 | 438869450 | 22900 | 22900 | 22900 | 22900 | 15 |
| 464 | 20231025 | 105600 | 438525950 | 22900 | 22900 | 22900 | 22900 | 10 |
| 465 | 20231025 | 105500 | 438296950 | 23050 | 23050 | 23050 | 23050 | 1 |
| 466 | 20231025 | 105400 | 438273900 | 23000 | 23000 | 23000 | 23000 | 100 |
| 467 | 20231025 | 105300 | 435973900 | 22900 | 22950 | 22950 | 22900 | 146 |
| 468 | 20231025 | 105200 | 432625000 | 22950 | 22900 | 22950 | 22900 | 53 |
| 469 | 20231025 | 105100 | 431409250 | 22900 | 22900 | 22900 | 22900 | 1 |
| 470 | 20231025 | 105000 | 431386350 | 22900 | 22850 | 22900 | 22850 | 64 |
| 471 | 20231025 | 104900 | 429921750 | 22800 | 22850 | 22850 | 22800 | 95 |
| 472 | 20231025 | 104800 | 427751150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 473 | 20231025 | 104700 | 427751150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 474 | 20231025 | 104600 | 427751150 | 22800 | 22800 | 22800 | 22800 | 8 |
| 475 | 20231025 | 104500 | 427568750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 476 | 20231025 | 104400 | 427568750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 477 | 20231025 | 104300 | 427568750 | 22800 | 22800 | 22800 | 22800 | 11 |
| 478 | 20231025 | 104200 | 427317950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 479 | 20231025 | 104100 | 427317950 | 22850 | 22850 | 22850 | 22850 | 75 |
| 480 | 20231025 | 104000 | 425604200 | 22750 | 22750 | 22750 | 22750 | 98 |
| 481 | 20231025 | 103900 | 423374700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 482 | 20231025 | 103800 | 423374700 | 22750 | 22800 | 22800 | 22750 | 139 |
| 483 | 20231025 | 103700 | 420211700 | 22850 | 22850 | 22850 | 22850 | 498 |
| 484 | 20231025 | 103600 | 408832400 | 22850 | 22850 | 22850 | 22850 | 150 |
| 485 | 20231025 | 103500 | 405404900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 486 | 20231025 | 103400 | 405404900 | 22900 | 22850 | 22900 | 22850 | 479 |
| 487 | 20231025 | 103300 | 394459250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 488 | 20231025 | 103200 | 394459250 | 22900 | 22900 | 22900 | 22900 | 57 |
| 489 | 20231025 | 103100 | 393153950 | 23000 | 22850 | 23000 | 22850 | 84 |
| 490 | 20231025 | 103000 | 391224150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 491 | 20231025 | 102900 | 391224150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 492 | 20231025 | 102800 | 391224150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 493 | 20231025 | 102700 | 391224150 | 22900 | 22900 | 22900 | 22900 | 90 |
| 494 | 20231025 | 102600 | 389163150 | 22900 | 22900 | 22900 | 22900 | 0 |
| 495 | 20231025 | 102500 | 389163150 | 22900 | 22900 | 22900 | 22900 | 10 |
| 496 | 20231025 | 102400 | 388934150 | 22900 | 22900 | 22900 | 22900 | 9 |
| 497 | 20231025 | 102300 | 388728050 | 22900 | 22900 | 22900 | 22900 | 2 |
| 498 | 20231025 | 102200 | 388682250 | 23050 | 23000 | 23050 | 23000 | 20 |
| 499 | 20231025 | 102100 | 388222150 | 22900 | 23000 | 23000 | 22900 | 45 |
| 500 | 20231025 | 102000 | 387187650 | 23000 | 22900 | 23000 | 22900 | 43 |
| 501 | 20231025 | 101900 | 386198950 | 22900 | 22900 | 22900 | 22900 | 57 |
| 502 | 20231025 | 101800 | 384893650 | 22850 | 22900 | 22900 | 22850 | 83 |
| 503 | 20231025 | 101700 | 382995000 | 22900 | 23050 | 23050 | 22900 | 684 |
| 504 | 20231025 | 101600 | 367258200 | 23100 | 23000 | 23100 | 23000 | 110 |
| 505 | 20231025 | 101500 | 364717300 | 23100 | 23000 | 23100 | 23000 | 59 |
| 506 | 20231025 | 101400 | 363357150 | 23050 | 23050 | 23050 | 23000 | 265 |
| 507 | 20231025 | 101300 | 357259050 | 23000 | 23050 | 23050 | 23000 | 771 |
| 508 | 20231025 | 101200 | 339525800 | 23050 | 22950 | 23050 | 22950 | 265 |
| 509 | 20231025 | 101100 | 333429500 | 22950 | 22950 | 22950 | 22950 | 97 |
| 510 | 20231025 | 101000 | 331203350 | 23000 | 23000 | 23000 | 22900 | 109 |
| 511 | 20231025 | 100900 | 328706150 | 22900 | 23050 | 23050 | 22900 | 181 |
| 512 | 20231025 | 100800 | 324554850 | 22950 | 23100 | 23100 | 22950 | 1998 |
| 513 | 20231025 | 100700 | 278596500 | 23050 | 23050 | 23050 | 23050 | 42 |
| 514 | 20231025 | 100600 | 277628400 | 23050 | 23050 | 23050 | 23050 | 40 |
| 515 | 20231025 | 100500 | 276706400 | 23050 | 23100 | 23100 | 23050 | 475 |
| 516 | 20231025 | 100400 | 265753450 | 23150 | 23150 | 23150 | 23050 | 340 |
| 517 | 20231025 | 100300 | 257902750 | 23200 | 23050 | 23200 | 23050 | 535 |
| 518 | 20231025 | 100200 | 245508450 | 23200 | 23150 | 23200 | 23050 | 844 |
| 519 | 20231025 | 100100 | 225966450 | 23150 | 22950 | 23350 | 22950 | 1336 |
| 520 | 20231025 | 100000 | 195040950 | 22900 | 22950 | 22950 | 22900 | 168 |
| 521 | 20231025 | 095900 | 191185550 | 22950 | 22950 | 22950 | 22900 | 178 |
| 522 | 20231025 | 095800 | 187100850 | 22950 | 22850 | 22950 | 22850 | 122 |
| 523 | 20231025 | 095700 | 184308650 | 22850 | 22800 | 22900 | 22800 | 172 |
| 524 | 20231025 | 095600 | 180373750 | 22750 | 22850 | 22850 | 22750 | 173 |
| 525 | 20231025 | 095500 | 176435500 | 22850 | 22700 | 22850 | 22700 | 242 |
| 526 | 20231025 | 095400 | 170909700 | 22700 | 22700 | 22700 | 22700 | 1 |
| 527 | 20231025 | 095300 | 170887000 | 22800 | 22650 | 22800 | 22650 | 927 |
| 528 | 20231025 | 095200 | 149754650 | 22750 | 22700 | 22800 | 22700 | 742 |
| 529 | 20231025 | 095100 | 132867600 | 22750 | 22700 | 22750 | 22650 | 398 |
| 530 | 20231025 | 095000 | 123832500 | 22750 | 22700 | 22750 | 22700 | 93 |
| 531 | 20231025 | 094900 | 121721350 | 22650 | 22700 | 22700 | 22650 | 23 |
| 532 | 20231025 | 094800 | 121199650 | 22700 | 22700 | 22700 | 22700 | 10 |
| 533 | 20231025 | 094700 | 120972650 | 22700 | 22700 | 22700 | 22700 | 182 |
| 534 | 20231025 | 094600 | 116841250 | 22650 | 22600 | 22650 | 22600 | 86 |
| 535 | 20231025 | 094500 | 114894000 | 22650 | 22600 | 22650 | 22600 | 58 |
| 536 | 20231025 | 094400 | 113580500 | 22600 | 22650 | 22700 | 22450 | 140 |
| 537 | 20231025 | 094300 | 110417400 | 22650 | 22500 | 22650 | 22500 | 519 |
| 538 | 20231025 | 094200 | 98702550 | 22500 | 22500 | 22500 | 22500 | 75 |
| 539 | 20231025 | 094100 | 97015050 | 22550 | 22550 | 22550 | 22500 | 20 |
| 540 | 20231025 | 094000 | 96564350 | 22600 | 22600 | 22600 | 22600 | 30 |
| 541 | 20231025 | 093900 | 95886350 | 22500 | 22500 | 22500 | 22500 | 2 |
| 542 | 20231025 | 093800 | 95841350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 543 | 20231025 | 093700 | 95841350 | 22650 | 22650 | 22650 | 22650 | 301 |
| 544 | 20231025 | 093600 | 89023700 | 22500 | 22650 | 22650 | 22500 | 126 |
| 545 | 20231025 | 093500 | 86184950 | 22600 | 22550 | 22600 | 22550 | 331 |
| 546 | 20231025 | 093400 | 78712400 | 22550 | 22500 | 22550 | 22500 | 281 |
| 547 | 20231025 | 093300 | 72383700 | 22500 | 22450 | 22500 | 22450 | 71 |
| 548 | 20231025 | 093200 | 70786250 | 22350 | 22350 | 22350 | 22350 | 3 |
| 549 | 20231025 | 093100 | 70719200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 550 | 20231025 | 093000 | 70719200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 551 | 20231025 | 092900 | 70719200 | 22500 | 22450 | 22500 | 22400 | 127 |
| 552 | 20231025 | 092800 | 67868100 | 22500 | 22350 | 22500 | 22300 | 239 |
| 553 | 20231025 | 092700 | 62507550 | 22500 | 22350 | 22500 | 22350 | 448 |
| 554 | 20231025 | 092600 | 52455400 | 22400 | 22450 | 22450 | 22400 | 77 |
| 555 | 20231025 | 092500 | 50727950 | 22450 | 22450 | 22450 | 22450 | 5 |
| 556 | 20231025 | 092400 | 50615700 | 22450 | 22450 | 22450 | 22450 | 158 |
| 557 | 20231025 | 092300 | 47068600 | 22300 | 22300 | 22400 | 22300 | 318 |
| 558 | 20231025 | 092200 | 39957300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 559 | 20231025 | 092100 | 39957300 | 22300 | 22300 | 22300 | 22300 | 1 |
| 560 | 20231025 | 092000 | 39935000 | 22100 | 22100 | 22100 | 22100 | 22 |
| 561 | 20231025 | 091900 | 39448800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 562 | 20231025 | 091800 | 39448800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 563 | 20231025 | 091700 | 39448800 | 22100 | 22100 | 22100 | 22100 | 8 |
| 564 | 20231025 | 091600 | 39272000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 565 | 20231025 | 091500 | 39272000 | 22050 | 22150 | 22150 | 22050 | 200 |
| 566 | 20231025 | 091400 | 34854450 | 22150 | 22150 | 22150 | 22150 | 2 |
| 567 | 20231025 | 091300 | 34810150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 568 | 20231025 | 091200 | 34787850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 569 | 20231025 | 091100 | 34787850 | 22300 | 22300 | 22350 | 22300 | 91 |
| 570 | 20231025 | 091000 | 32758500 | 22350 | 22400 | 22400 | 22350 | 2 |
| 571 | 20231025 | 090900 | 32713750 | 22400 | 22200 | 22400 | 22200 | 663 |
| 572 | 20231025 | 090800 | 17931650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 573 | 20231025 | 090700 | 17931650 | 22100 | 22150 | 22150 | 22100 | 62 |
| 574 | 20231025 | 090600 | 16560700 | 22200 | 22250 | 22300 | 22200 | 266 |
| 575 | 20231025 | 090500 | 10644750 | 22250 | 22250 | 22250 | 22250 | 1 |
| 576 | 20231025 | 090400 | 10622500 | 22250 | 22250 | 22250 | 22250 | 20 |
| 577 | 20231025 | 090300 | 10177500 | 22300 | 22100 | 22300 | 22050 | 13 |
| 578 | 20231025 | 090200 | 9890500 | 22050 | 22050 | 22050 | 22050 | 1 |
| 579 | 20231025 | 090100 | 9868450 | 22200 | 22200 | 22200 | 22200 | 42 |
| 580 | 20231025 | 090000 | 8936050 | 22200 | 22250 | 22250 | 22200 | 275 |