31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 3 | 20231027 | 183300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231027 | 183200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231027 | 183100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231027 | 183000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231027 | 182900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231027 | 182800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231027 | 182700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231027 | 182600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231027 | 182500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231027 | 182400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231027 | 182300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231027 | 182200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231027 | 182100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231027 | 182000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231027 | 181900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231027 | 181800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231027 | 181700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231027 | 181600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231027 | 181500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231027 | 181400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231027 | 181300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231027 | 181200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231027 | 181100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231027 | 181000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231027 | 180900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231027 | 180800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231027 | 180700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231027 | 180600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231027 | 180500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231027 | 180400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 33 | 20231027 | 180300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231027 | 180200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231027 | 180100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231027 | 180000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231027 | 175900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231027 | 175800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231027 | 175700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231027 | 175600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231027 | 175500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231027 | 175400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231027 | 175300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231027 | 175200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231027 | 175100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231027 | 175000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231027 | 174900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231027 | 174800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231027 | 174700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231027 | 174600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231027 | 174500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231027 | 174400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231027 | 174300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231027 | 174200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231027 | 174100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231027 | 174000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231027 | 173900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231027 | 173800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231027 | 173700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231027 | 173600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231027 | 173500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231027 | 173400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 63 | 20231027 | 173300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231027 | 173200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231027 | 173100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231027 | 173000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231027 | 172900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231027 | 172800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231027 | 172700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231027 | 172600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231027 | 172500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231027 | 172400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231027 | 172300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231027 | 172200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231027 | 172100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231027 | 172000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231027 | 171900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231027 | 171800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231027 | 171700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231027 | 171600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231027 | 171500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231027 | 171400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231027 | 171300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231027 | 171200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231027 | 171100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231027 | 171000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231027 | 170900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231027 | 170800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231027 | 170700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231027 | 170600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231027 | 170500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231027 | 170400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 93 | 20231027 | 170300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231027 | 170200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231027 | 170100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231027 | 170000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231027 | 165900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231027 | 165800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231027 | 165700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231027 | 165600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231027 | 165500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231027 | 165400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231027 | 165300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231027 | 165200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231027 | 165100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231027 | 165000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231027 | 164900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231027 | 164800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231027 | 164700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231027 | 164600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231027 | 164500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231027 | 164400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231027 | 164300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231027 | 164200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231027 | 164100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231027 | 164000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231027 | 163900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231027 | 163800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231027 | 163700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231027 | 163600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231027 | 163500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231027 | 163400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 123 | 20231027 | 163300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231027 | 163200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231027 | 163100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231027 | 163000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231027 | 162900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231027 | 162800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231027 | 162700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231027 | 162600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231027 | 162500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231027 | 162400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231027 | 162300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231027 | 162200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231027 | 162100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231027 | 162000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231027 | 161900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231027 | 161800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231027 | 161700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231027 | 161600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231027 | 161500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231027 | 161400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231027 | 161300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231027 | 161200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231027 | 161100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231027 | 161000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231027 | 160900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231027 | 160800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231027 | 160700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231027 | 160600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231027 | 160500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231027 | 160400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 153 | 20231027 | 160300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231027 | 160200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231027 | 160100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231027 | 160000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231027 | 155900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231027 | 155800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231027 | 155700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231027 | 155600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231027 | 155500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231027 | 155400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231027 | 155300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231027 | 155200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231027 | 155100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231027 | 155000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231027 | 154900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231027 | 154800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231027 | 154700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231027 | 154600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231027 | 154500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231027 | 154400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231027 | 154300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231027 | 154200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231027 | 154100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231027 | 154000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231027 | 153900 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231027 | 153800 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231027 | 153700 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231027 | 153600 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231027 | 153500 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231027 | 153400 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 183 | 20231027 | 153300 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231027 | 153200 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231027 | 153100 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231027 | 153000 | 7672299350 | 31500 | 31500 | 31500 | 31500 | 14339 |
| 187 | 20231027 | 152900 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231027 | 152800 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231027 | 152700 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231027 | 152600 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231027 | 152500 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231027 | 152400 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231027 | 152300 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231027 | 152200 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231027 | 152100 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231027 | 152000 | 7220620850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231027 | 151900 | 7220620850 | 31500 | 31500 | 31500 | 31450 | 311 |
| 198 | 20231027 | 151800 | 7210826700 | 31450 | 31500 | 31550 | 31350 | 2713 |
| 199 | 20231027 | 151700 | 7125419200 | 31500 | 31550 | 31550 | 31500 | 602 |
| 200 | 20231027 | 151600 | 7106438600 | 31500 | 31450 | 31550 | 31450 | 1861 |
| 201 | 20231027 | 151500 | 7047829400 | 31450 | 31400 | 31500 | 31400 | 592 |
| 202 | 20231027 | 151400 | 7029200300 | 31400 | 31400 | 31450 | 31400 | 1084 |
| 203 | 20231027 | 151300 | 6995130700 | 31450 | 31400 | 31500 | 31400 | 1343 |
| 204 | 20231027 | 151200 | 6952890000 | 31450 | 31400 | 31450 | 31400 | 1006 |
| 205 | 20231027 | 151100 | 6921275800 | 31450 | 31400 | 31450 | 31400 | 953 |
| 206 | 20231027 | 151000 | 6891327250 | 31400 | 31450 | 31500 | 31400 | 1246 |
| 207 | 20231027 | 150900 | 6852111650 | 31450 | 31450 | 31500 | 31400 | 2367 |
| 208 | 20231027 | 150800 | 6777706950 | 31450 | 31450 | 31500 | 31450 | 1004 |
| 209 | 20231027 | 150700 | 6746109650 | 31450 | 31450 | 31500 | 31400 | 1410 |
| 210 | 20231027 | 150600 | 6701753750 | 31450 | 31400 | 31500 | 31400 | 585 |
| 211 | 20231027 | 150500 | 6683343600 | 31400 | 31550 | 31550 | 31400 | 2230 |
| 212 | 20231027 | 150400 | 6613163800 | 31550 | 31450 | 31550 | 31450 | 1828 |
| 213 | 20231027 | 150300 | 6555560350 | 31450 | 31400 | 31500 | 31400 | 2095 |
| 214 | 20231027 | 150200 | 6489648250 | 31450 | 31350 | 31450 | 31350 | 1860 |
| 215 | 20231027 | 150100 | 6431232200 | 31350 | 31400 | 31400 | 31350 | 1019 |
| 216 | 20231027 | 150000 | 6399263600 | 31350 | 31300 | 31400 | 31300 | 1025 |
| 217 | 20231027 | 145900 | 6367118150 | 31300 | 31400 | 31400 | 31300 | 1868 |
| 218 | 20231027 | 145800 | 6308575850 | 31350 | 31400 | 31400 | 31350 | 1035 |
| 219 | 20231027 | 145700 | 6276107250 | 31350 | 31350 | 31400 | 31350 | 1165 |
| 220 | 20231027 | 145600 | 6239555700 | 31300 | 31350 | 31400 | 31300 | 3335 |
| 221 | 20231027 | 145500 | 6134988750 | 31350 | 31350 | 31400 | 31350 | 1265 |
| 222 | 20231027 | 145400 | 6095309050 | 31400 | 31400 | 31400 | 31350 | 1180 |
| 223 | 20231027 | 145300 | 6058285250 | 31400 | 31400 | 31400 | 31350 | 1125 |
| 224 | 20231027 | 145200 | 6022999650 | 31400 | 31450 | 31450 | 31350 | 2585 |
| 225 | 20231027 | 145100 | 5941805950 | 31400 | 31400 | 31450 | 31400 | 1283 |
| 226 | 20231027 | 145000 | 5901489050 | 31400 | 31450 | 31500 | 31400 | 1183 |
| 227 | 20231027 | 144900 | 5864287450 | 31450 | 31500 | 31500 | 31400 | 2118 |
| 228 | 20231027 | 144800 | 5797679450 | 31500 | 31450 | 31500 | 31450 | 925 |
| 229 | 20231027 | 144700 | 5768564000 | 31500 | 31450 | 31500 | 31450 | 1161 |
| 230 | 20231027 | 144600 | 5732021150 | 31450 | 31550 | 31550 | 31450 | 1443 |
| 231 | 20231027 | 144500 | 5686558500 | 31500 | 31550 | 31550 | 31500 | 591 |
| 232 | 20231027 | 144400 | 5667916900 | 31500 | 31550 | 31550 | 31500 | 730 |
| 233 | 20231027 | 144300 | 5644891400 | 31500 | 31550 | 31550 | 31500 | 487 |
| 234 | 20231027 | 144200 | 5629528400 | 31500 | 31500 | 31550 | 31500 | 630 |
| 235 | 20231027 | 144100 | 5609658550 | 31550 | 31600 | 31650 | 31550 | 1434 |
| 236 | 20231027 | 144000 | 5564368750 | 31600 | 31650 | 31650 | 31600 | 633 |
| 237 | 20231027 | 143900 | 5544340850 | 31650 | 31650 | 31650 | 31600 | 656 |
| 238 | 20231027 | 143800 | 5523581650 | 31650 | 31600 | 31650 | 31600 | 606 |
| 239 | 20231027 | 143700 | 5504409350 | 31650 | 31650 | 31650 | 31550 | 783 |
| 240 | 20231027 | 143600 | 5479651650 | 31600 | 31650 | 31650 | 31600 | 828 |
| 241 | 20231027 | 143500 | 5453452950 | 31600 | 31650 | 31650 | 31600 | 559 |
| 242 | 20231027 | 143400 | 5435765150 | 31600 | 31600 | 31650 | 31600 | 1557 |
| 243 | 20231027 | 143300 | 5386537150 | 31650 | 31550 | 31650 | 31500 | 3139 |
| 244 | 20231027 | 143200 | 5287403650 | 31550 | 31500 | 31550 | 31450 | 2347 |
| 245 | 20231027 | 143100 | 5213454900 | 31500 | 31500 | 31500 | 31450 | 459 |
| 246 | 20231027 | 143000 | 5198999400 | 31500 | 31500 | 31500 | 31450 | 623 |
| 247 | 20231027 | 142900 | 5179382100 | 31500 | 31500 | 31500 | 31450 | 439 |
| 248 | 20231027 | 142800 | 5165555200 | 31500 | 31450 | 31500 | 31450 | 216 |
| 249 | 20231027 | 142700 | 5158757700 | 31500 | 31500 | 31500 | 31450 | 114 |
| 250 | 20231027 | 142600 | 5155168250 | 31500 | 31500 | 31500 | 31450 | 263 |
| 251 | 20231027 | 142500 | 5146889250 | 31450 | 31450 | 31500 | 31450 | 256 |
| 252 | 20231027 | 142400 | 5138830850 | 31500 | 31450 | 31500 | 31450 | 132 |
| 253 | 20231027 | 142300 | 5134678550 | 31500 | 31450 | 31500 | 31450 | 780 |
| 254 | 20231027 | 142200 | 5110142950 | 31450 | 31500 | 31500 | 31400 | 3329 |
| 255 | 20231027 | 142100 | 5005494300 | 31450 | 31500 | 31500 | 31450 | 73 |
| 256 | 20231027 | 142000 | 5003197200 | 31450 | 31500 | 31500 | 31450 | 211 |
| 257 | 20231027 | 141900 | 4996556950 | 31500 | 31450 | 31500 | 31450 | 421 |
| 258 | 20231027 | 141800 | 4983304650 | 31500 | 31500 | 31500 | 31450 | 160 |
| 259 | 20231027 | 141700 | 4978271200 | 31500 | 31450 | 31500 | 31450 | 138 |
| 260 | 20231027 | 141600 | 4973926250 | 31500 | 31500 | 31500 | 31450 | 395 |
| 261 | 20231027 | 141500 | 4961489500 | 31500 | 31550 | 31550 | 31450 | 1761 |
| 262 | 20231027 | 141400 | 4906017350 | 31550 | 31550 | 31550 | 31500 | 144 |
| 263 | 20231027 | 141300 | 4901479600 | 31550 | 31550 | 31550 | 31500 | 121 |
| 264 | 20231027 | 141200 | 4897664050 | 31550 | 31500 | 31550 | 31500 | 377 |
| 265 | 20231027 | 141100 | 4885776300 | 31500 | 31550 | 31550 | 31500 | 522 |
| 266 | 20231027 | 141000 | 4869318050 | 31500 | 31550 | 31550 | 31500 | 259 |
| 267 | 20231027 | 140900 | 4861152800 | 31500 | 31550 | 31550 | 31500 | 198 |
| 268 | 20231027 | 140800 | 4854908450 | 31500 | 31550 | 31550 | 31500 | 147 |
| 269 | 20231027 | 140700 | 4850276450 | 31550 | 31550 | 31550 | 31500 | 215 |
| 270 | 20231027 | 140600 | 4843495250 | 31500 | 31550 | 31550 | 31500 | 247 |
| 271 | 20231027 | 140500 | 4835707800 | 31500 | 31500 | 31550 | 31500 | 226 |
| 272 | 20231027 | 140400 | 4828584700 | 31500 | 31550 | 31550 | 31500 | 256 |
| 273 | 20231027 | 140300 | 4820512700 | 31500 | 31550 | 31550 | 31500 | 1128 |
| 274 | 20231027 | 140200 | 4784945250 | 31500 | 31550 | 31550 | 31500 | 244 |
| 275 | 20231027 | 140100 | 4777255400 | 31500 | 31500 | 31550 | 31500 | 34 |
| 276 | 20231027 | 140000 | 4776184050 | 31500 | 31500 | 31550 | 31500 | 919 |
| 277 | 20231027 | 135900 | 4747196750 | 31550 | 31500 | 31550 | 31500 | 234 |
| 278 | 20231027 | 135800 | 4739818750 | 31500 | 31550 | 31550 | 31500 | 1335 |
| 279 | 20231027 | 135700 | 4697763200 | 31500 | 31500 | 31600 | 31500 | 765 |
| 280 | 20231027 | 135600 | 4673651000 | 31600 | 31600 | 31600 | 31550 | 1641 |
| 281 | 20231027 | 135500 | 4621871900 | 31550 | 31550 | 31600 | 31550 | 324 |
| 282 | 20231027 | 135400 | 4611641550 | 31600 | 31550 | 31600 | 31550 | 87 |
| 283 | 20231027 | 135300 | 4608894000 | 31550 | 31550 | 31600 | 31550 | 250 |
| 284 | 20231027 | 135200 | 4601000300 | 31550 | 31550 | 31600 | 31550 | 155 |
| 285 | 20231027 | 135100 | 4596106250 | 31600 | 31550 | 31600 | 31550 | 1259 |
| 286 | 20231027 | 135000 | 4556384350 | 31500 | 31550 | 31550 | 31500 | 1809 |
| 287 | 20231027 | 134900 | 4499383700 | 31500 | 31600 | 31600 | 31500 | 6236 |
| 288 | 20231027 | 134800 | 4302683600 | 31600 | 31600 | 31650 | 31600 | 239 |
| 289 | 20231027 | 134700 | 4295124600 | 31650 | 31650 | 31650 | 31600 | 214 |
| 290 | 20231027 | 134600 | 4288355900 | 31600 | 31600 | 31650 | 31600 | 71 |
| 291 | 20231027 | 134500 | 4286111800 | 31600 | 31600 | 31650 | 31600 | 389 |
| 292 | 20231027 | 134400 | 4273808150 | 31650 | 31650 | 31650 | 31600 | 200 |
| 293 | 20231027 | 134300 | 4267480500 | 31600 | 31650 | 31650 | 31600 | 261 |
| 294 | 20231027 | 134200 | 4259225450 | 31650 | 31650 | 31650 | 31600 | 577 |
| 295 | 20231027 | 134100 | 4240966150 | 31600 | 31600 | 31650 | 31600 | 206 |
| 296 | 20231027 | 134000 | 4234453250 | 31600 | 31650 | 31650 | 31600 | 270 |
| 297 | 20231027 | 133900 | 4225910150 | 31600 | 31650 | 31650 | 31600 | 276 |
| 298 | 20231027 | 133800 | 4217184750 | 31650 | 31650 | 31650 | 31600 | 329 |
| 299 | 20231027 | 133700 | 4206774400 | 31650 | 31650 | 31650 | 31600 | 184 |
| 300 | 20231027 | 133600 | 4200956050 | 31650 | 31650 | 31650 | 31600 | 37 |
| 301 | 20231027 | 133500 | 4199786450 | 31600 | 31650 | 31650 | 31600 | 250 |
| 302 | 20231027 | 133400 | 4191880000 | 31650 | 31650 | 31650 | 31600 | 168 |
| 303 | 20231027 | 133300 | 4186564550 | 31650 | 31600 | 31650 | 31600 | 197 |
| 304 | 20231027 | 133200 | 4180336100 | 31650 | 31600 | 31650 | 31600 | 294 |
| 305 | 20231027 | 133100 | 4171034200 | 31650 | 31650 | 31650 | 31600 | 740 |
| 306 | 20231027 | 133000 | 4147619150 | 31600 | 31600 | 31650 | 31600 | 453 |
| 307 | 20231027 | 132900 | 4133302850 | 31600 | 31650 | 31650 | 31600 | 135 |
| 308 | 20231027 | 132800 | 4129036300 | 31650 | 31650 | 31650 | 31600 | 214 |
| 309 | 20231027 | 132700 | 4122265000 | 31650 | 31600 | 31650 | 31600 | 215 |
| 310 | 20231027 | 132600 | 4115466300 | 31600 | 31650 | 31650 | 31600 | 104 |
| 311 | 20231027 | 132500 | 4112176750 | 31600 | 31650 | 31650 | 31600 | 246 |
| 312 | 20231027 | 132400 | 4104399000 | 31600 | 31600 | 31650 | 31600 | 175 |
| 313 | 20231027 | 132300 | 4098861750 | 31650 | 31600 | 31650 | 31600 | 149 |
| 314 | 20231027 | 132200 | 4094150350 | 31650 | 31650 | 31650 | 31600 | 112 |
| 315 | 20231027 | 132100 | 4090608000 | 31650 | 31600 | 31650 | 31600 | 223 |
| 316 | 20231027 | 132000 | 4083551500 | 31600 | 31600 | 31650 | 31600 | 84 |
| 317 | 20231027 | 131900 | 4080896700 | 31650 | 31650 | 31650 | 31600 | 683 |
| 318 | 20231027 | 131800 | 4059313550 | 31650 | 31700 | 31700 | 31550 | 3806 |
| 319 | 20231027 | 131700 | 3938955250 | 31700 | 31700 | 31700 | 31650 | 44 |
| 320 | 20231027 | 131600 | 3937561550 | 31700 | 31700 | 31700 | 31650 | 96 |
| 321 | 20231027 | 131500 | 3934519300 | 31650 | 31700 | 31700 | 31650 | 217 |
| 322 | 20231027 | 131400 | 3927645500 | 31700 | 31700 | 31700 | 31650 | 229 |
| 323 | 20231027 | 131300 | 3920387200 | 31650 | 31650 | 31700 | 31650 | 133 |
| 324 | 20231027 | 131200 | 3916174600 | 31700 | 31700 | 31700 | 31650 | 241 |
| 325 | 20231027 | 131100 | 3908536450 | 31700 | 31700 | 31700 | 31650 | 264 |
| 326 | 20231027 | 131000 | 3900169450 | 31650 | 31700 | 31700 | 31650 | 60 |
| 327 | 20231027 | 130900 | 3898270000 | 31700 | 31700 | 31700 | 31650 | 109 |
| 328 | 20231027 | 130800 | 3894816200 | 31650 | 31700 | 31700 | 31650 | 230 |
| 329 | 20231027 | 130700 | 3887527650 | 31700 | 31650 | 31700 | 31650 | 357 |
| 330 | 20231027 | 130600 | 3876212750 | 31700 | 31700 | 31700 | 31650 | 135 |
| 331 | 20231027 | 130500 | 3871935500 | 31650 | 31650 | 31700 | 31650 | 1160 |
| 332 | 20231027 | 130400 | 3835210200 | 31650 | 31600 | 31650 | 31600 | 99 |
| 333 | 20231027 | 130300 | 3832078050 | 31700 | 31700 | 31700 | 31600 | 1262 |
| 334 | 20231027 | 130200 | 3792130050 | 31650 | 31650 | 31700 | 31650 | 213 |
| 335 | 20231027 | 130100 | 3785379350 | 31700 | 31700 | 31700 | 31650 | 249 |
| 336 | 20231027 | 130000 | 3777487800 | 31700 | 31650 | 31700 | 31650 | 151 |
| 337 | 20231027 | 125900 | 3772704900 | 31700 | 31700 | 31700 | 31650 | 245 |
| 338 | 20231027 | 125800 | 3764945650 | 31700 | 31700 | 31700 | 31650 | 160 |
| 339 | 20231027 | 125700 | 3759875600 | 31700 | 31650 | 31700 | 31650 | 122 |
| 340 | 20231027 | 125600 | 3756010500 | 31650 | 31700 | 31700 | 31650 | 157 |
| 341 | 20231027 | 125500 | 3751034650 | 31650 | 31700 | 31700 | 31650 | 356 |
| 342 | 20231027 | 125400 | 3739753550 | 31700 | 31600 | 31700 | 31600 | 691 |
| 343 | 20231027 | 125300 | 3717880350 | 31700 | 31650 | 31700 | 31600 | 3183 |
| 344 | 20231027 | 125200 | 3617115650 | 31650 | 31650 | 31650 | 31600 | 139 |
| 345 | 20231027 | 125100 | 3612719550 | 31650 | 31600 | 31650 | 31600 | 89 |
| 346 | 20231027 | 125000 | 3609904200 | 31600 | 31600 | 31650 | 31600 | 151 |
| 347 | 20231027 | 124900 | 3605128800 | 31650 | 31650 | 31650 | 31600 | 249 |
| 348 | 20231027 | 124800 | 3597249000 | 31650 | 31650 | 31650 | 31600 | 71 |
| 349 | 20231027 | 124700 | 3595004000 | 31600 | 31550 | 31650 | 31550 | 1674 |
| 350 | 20231027 | 124600 | 3542088050 | 31600 | 31600 | 31600 | 31550 | 222 |
| 351 | 20231027 | 124500 | 3535073950 | 31550 | 31550 | 31600 | 31550 | 151 |
| 352 | 20231027 | 124400 | 3530309700 | 31600 | 31600 | 31600 | 31550 | 89 |
| 353 | 20231027 | 124300 | 3527498800 | 31600 | 31600 | 31600 | 31550 | 176 |
| 354 | 20231027 | 124200 | 3521939650 | 31600 | 31600 | 31600 | 31550 | 128 |
| 355 | 20231027 | 124100 | 3517897900 | 31550 | 31550 | 31600 | 31550 | 116 |
| 356 | 20231027 | 124000 | 3514234350 | 31600 | 31550 | 31600 | 31550 | 358 |
| 357 | 20231027 | 123900 | 3502926500 | 31600 | 31550 | 31600 | 31550 | 217 |
| 358 | 20231027 | 123800 | 3496071950 | 31600 | 31550 | 31600 | 31550 | 64 |
| 359 | 20231027 | 123700 | 3494052700 | 31550 | 31650 | 31650 | 31500 | 4432 |
| 360 | 20231027 | 123600 | 3354162700 | 31650 | 31600 | 31650 | 31600 | 300 |
| 361 | 20231027 | 123500 | 3344670000 | 31650 | 31600 | 31650 | 31600 | 1850 |
| 362 | 20231027 | 123400 | 3286193500 | 31550 | 31550 | 31600 | 31550 | 176 |
| 363 | 20231027 | 123300 | 3280633900 | 31600 | 31550 | 31600 | 31550 | 309 |
| 364 | 20231027 | 123200 | 3270872800 | 31550 | 31600 | 31600 | 31550 | 71 |
| 365 | 20231027 | 123100 | 3268632450 | 31600 | 31650 | 31650 | 31550 | 1669 |
| 366 | 20231027 | 123000 | 3215886550 | 31600 | 31600 | 31650 | 31600 | 409 |
| 367 | 20231027 | 122900 | 3202951850 | 31600 | 31600 | 31650 | 31600 | 122 |
| 368 | 20231027 | 122800 | 3199093800 | 31650 | 31600 | 31650 | 31600 | 103 |
| 369 | 20231027 | 122700 | 3195838750 | 31650 | 31600 | 31650 | 31600 | 132 |
| 370 | 20231027 | 122600 | 3191662500 | 31650 | 31650 | 31650 | 31600 | 296 |
| 371 | 20231027 | 122500 | 3182298150 | 31600 | 31650 | 31650 | 31600 | 152 |
| 372 | 20231027 | 122400 | 3177493700 | 31650 | 31650 | 31650 | 31600 | 203 |
| 373 | 20231027 | 122300 | 3171073350 | 31650 | 31600 | 31650 | 31600 | 301 |
| 374 | 20231027 | 122200 | 3161554700 | 31600 | 31600 | 31650 | 31600 | 82 |
| 375 | 20231027 | 122100 | 3158963400 | 31650 | 31650 | 31650 | 31600 | 128 |
| 376 | 20231027 | 122000 | 3154914750 | 31650 | 31650 | 31650 | 31600 | 270 |
| 377 | 20231027 | 121900 | 3146374050 | 31650 | 31650 | 31650 | 31600 | 331 |
| 378 | 20231027 | 121800 | 3135901950 | 31650 | 31650 | 31700 | 31600 | 690 |
| 379 | 20231027 | 121700 | 3114067400 | 31700 | 31700 | 31700 | 31650 | 308 |
| 380 | 20231027 | 121600 | 3104310000 | 31650 | 31700 | 31700 | 31650 | 940 |
| 381 | 20231027 | 121500 | 3074555250 | 31700 | 31650 | 31700 | 31650 | 86 |
| 382 | 20231027 | 121400 | 3071833000 | 31650 | 31700 | 31700 | 31650 | 302 |
| 383 | 20231027 | 121300 | 3062265900 | 31700 | 31650 | 31700 | 31650 | 112 |
| 384 | 20231027 | 121200 | 3058717350 | 31700 | 31700 | 31700 | 31650 | 244 |
| 385 | 20231027 | 121100 | 3050986350 | 31700 | 31700 | 31700 | 31650 | 135 |
| 386 | 20231027 | 121000 | 3046710100 | 31700 | 31650 | 31700 | 31650 | 287 |
| 387 | 20231027 | 120900 | 3037617400 | 31700 | 31600 | 31700 | 31550 | 3702 |
| 388 | 20231027 | 120800 | 2920606700 | 31650 | 31650 | 31700 | 31600 | 1393 |
| 389 | 20231027 | 120700 | 2876521500 | 31700 | 31700 | 31700 | 31650 | 434 |
| 390 | 20231027 | 120600 | 2862765500 | 31700 | 31700 | 31700 | 31650 | 199 |
| 391 | 20231027 | 120500 | 2856463250 | 31650 | 31650 | 31700 | 31650 | 198 |
| 392 | 20231027 | 120400 | 2850195150 | 31700 | 31700 | 31700 | 31650 | 263 |
| 393 | 20231027 | 120300 | 2841859050 | 31650 | 31650 | 31700 | 31650 | 111 |
| 394 | 20231027 | 120200 | 2838345750 | 31700 | 31650 | 31700 | 31650 | 298 |
| 395 | 20231027 | 120100 | 2828902650 | 31700 | 31700 | 31700 | 31650 | 212 |
| 396 | 20231027 | 120000 | 2822185500 | 31650 | 31650 | 31700 | 31650 | 117 |
| 397 | 20231027 | 115900 | 2818482350 | 31700 | 31700 | 31700 | 31650 | 237 |
| 398 | 20231027 | 115800 | 2810974950 | 31700 | 31650 | 31700 | 31650 | 437 |
| 399 | 20231027 | 115700 | 2797131750 | 31650 | 31700 | 31700 | 31600 | 3141 |
| 400 | 20231027 | 115600 | 2697650200 | 31750 | 31750 | 31750 | 31700 | 117 |
| 401 | 20231027 | 115500 | 2693937200 | 31750 | 31700 | 31750 | 31700 | 325 |
| 402 | 20231027 | 115400 | 2683622000 | 31750 | 31700 | 31750 | 31700 | 180 |
| 403 | 20231027 | 115300 | 2677908550 | 31750 | 31700 | 31750 | 31700 | 99 |
| 404 | 20231027 | 115200 | 2674770150 | 31750 | 31750 | 31750 | 31700 | 220 |
| 405 | 20231027 | 115100 | 2667788600 | 31750 | 31700 | 31750 | 31700 | 489 |
| 406 | 20231027 | 115000 | 2652269650 | 31750 | 31750 | 31750 | 31700 | 98 |
| 407 | 20231027 | 114900 | 2649160850 | 31750 | 31700 | 31750 | 31700 | 163 |
| 408 | 20231027 | 114800 | 2643990650 | 31750 | 31700 | 31750 | 31700 | 276 |
| 409 | 20231027 | 114700 | 2635229750 | 31750 | 31750 | 31750 | 31700 | 81 |
| 410 | 20231027 | 114600 | 2632659050 | 31700 | 31750 | 31750 | 31700 | 84 |
| 411 | 20231027 | 114500 | 2629996050 | 31700 | 31750 | 31750 | 31700 | 517 |
| 412 | 20231027 | 114400 | 2613594150 | 31750 | 31750 | 31750 | 31700 | 86 |
| 413 | 20231027 | 114300 | 2610867700 | 31700 | 31800 | 31800 | 31700 | 174 |
| 414 | 20231027 | 114200 | 2605347650 | 31750 | 31800 | 31800 | 31750 | 1833 |
| 415 | 20231027 | 114100 | 2547133950 | 31800 | 31800 | 31800 | 31750 | 157 |
| 416 | 20231027 | 114000 | 2542144600 | 31800 | 31800 | 31800 | 31750 | 228 |
| 417 | 20231027 | 113900 | 2534899000 | 31800 | 31750 | 31800 | 31750 | 166 |
| 418 | 20231027 | 113800 | 2529624800 | 31800 | 31800 | 31800 | 31750 | 269 |
| 419 | 20231027 | 113700 | 2521072400 | 31750 | 31800 | 31800 | 31750 | 138 |
| 420 | 20231027 | 113600 | 2516688000 | 31750 | 31750 | 31800 | 31750 | 102 |
| 421 | 20231027 | 113500 | 2513449250 | 31750 | 31750 | 31800 | 31750 | 319 |
| 422 | 20231027 | 113400 | 2503308000 | 31800 | 31800 | 31800 | 31750 | 72 |
| 423 | 20231027 | 113300 | 2501021700 | 31800 | 31750 | 31800 | 31750 | 84 |
| 424 | 20231027 | 113200 | 2498353150 | 31800 | 31750 | 31800 | 31750 | 496 |
| 425 | 20231027 | 113100 | 2482585900 | 31800 | 31750 | 31800 | 31750 | 143 |
| 426 | 20231027 | 113000 | 2478041750 | 31750 | 31800 | 31800 | 31750 | 137 |
| 427 | 20231027 | 112900 | 2473688950 | 31750 | 31800 | 31800 | 31700 | 268 |
| 428 | 20231027 | 112800 | 2465177850 | 31800 | 31700 | 31800 | 31700 | 1139 |
| 429 | 20231027 | 112700 | 2429034750 | 31750 | 31750 | 31750 | 31700 | 548 |
| 430 | 20231027 | 112600 | 2411641150 | 31800 | 31750 | 31800 | 31750 | 97 |
| 431 | 20231027 | 112500 | 2408560100 | 31700 | 31750 | 31750 | 31700 | 376 |
| 432 | 20231027 | 112400 | 2396627800 | 31750 | 31750 | 31750 | 31700 | 226 |
| 433 | 20231027 | 112300 | 2389456100 | 31800 | 31750 | 31800 | 31750 | 391 |
| 434 | 20231027 | 112200 | 2377041650 | 31800 | 31750 | 31800 | 31750 | 432 |
| 435 | 20231027 | 112100 | 2363309450 | 31750 | 31750 | 31800 | 31750 | 440 |
| 436 | 20231027 | 112000 | 2349329400 | 31750 | 31800 | 31800 | 31750 | 196 |
| 437 | 20231027 | 111900 | 2343103550 | 31800 | 31800 | 31800 | 31750 | 219 |
| 438 | 20231027 | 111800 | 2336140350 | 31800 | 31800 | 31800 | 31750 | 167 |
| 439 | 20231027 | 111700 | 2330833200 | 31800 | 31850 | 31850 | 31800 | 402 |
| 440 | 20231027 | 111600 | 2318046400 | 31800 | 31650 | 31850 | 31650 | 2243 |
| 441 | 20231027 | 111500 | 2246747500 | 31750 | 31650 | 31750 | 31650 | 629 |
| 442 | 20231027 | 111400 | 2226787750 | 31750 | 31650 | 31750 | 31600 | 1020 |
| 443 | 20231027 | 111300 | 2194493450 | 31600 | 31650 | 31650 | 31600 | 197 |
| 444 | 20231027 | 111200 | 2188260850 | 31650 | 31650 | 31650 | 31600 | 367 |
| 445 | 20231027 | 111100 | 2176650700 | 31650 | 31650 | 31650 | 31600 | 378 |
| 446 | 20231027 | 111000 | 2164699750 | 31650 | 31600 | 31650 | 31600 | 120 |
| 447 | 20231027 | 110900 | 2160905000 | 31650 | 31600 | 31650 | 31600 | 384 |
| 448 | 20231027 | 110800 | 2148753850 | 31650 | 31650 | 31750 | 31600 | 2366 |
| 449 | 20231027 | 110700 | 2073806200 | 31650 | 31650 | 31650 | 31600 | 137 |
| 450 | 20231027 | 110600 | 2069472400 | 31600 | 31600 | 31650 | 31600 | 266 |
| 451 | 20231027 | 110500 | 2061060450 | 31650 | 31600 | 31650 | 31600 | 245 |
| 452 | 20231027 | 110400 | 2053314350 | 31600 | 31650 | 31650 | 31600 | 107 |
| 453 | 20231027 | 110300 | 2049929550 | 31650 | 31650 | 31700 | 31600 | 1103 |
| 454 | 20231027 | 110200 | 2015014700 | 31700 | 31700 | 31700 | 31650 | 109 |
| 455 | 20231027 | 110100 | 2011561200 | 31700 | 31700 | 31700 | 31650 | 159 |
| 456 | 20231027 | 110000 | 2006521950 | 31700 | 31700 | 31700 | 31650 | 619 |
| 457 | 20231027 | 105900 | 1986905800 | 31700 | 31700 | 31700 | 31650 | 98 |
| 458 | 20231027 | 105800 | 1983800950 | 31700 | 31700 | 31700 | 31650 | 554 |
| 459 | 20231027 | 105700 | 1966259550 | 31700 | 31650 | 31700 | 31650 | 404 |
| 460 | 20231027 | 105600 | 1953458400 | 31700 | 31650 | 31700 | 31650 | 209 |
| 461 | 20231027 | 105500 | 1946836400 | 31650 | 31700 | 31700 | 31650 | 175 |
| 462 | 20231027 | 105400 | 1941292000 | 31700 | 31700 | 31750 | 31650 | 931 |
| 463 | 20231027 | 105300 | 1911772150 | 31700 | 31700 | 31700 | 31650 | 338 |
| 464 | 20231027 | 105200 | 1901060250 | 31700 | 31700 | 31700 | 31650 | 233 |
| 465 | 20231027 | 105100 | 1893675900 | 31700 | 31700 | 31700 | 31650 | 479 |
| 466 | 20231027 | 105000 | 1878493100 | 31700 | 31700 | 31700 | 31600 | 628 |
| 467 | 20231027 | 104900 | 1858590750 | 31600 | 31700 | 31700 | 31600 | 1390 |
| 468 | 20231027 | 104800 | 1814596400 | 31700 | 31700 | 31700 | 31650 | 450 |
| 469 | 20231027 | 104700 | 1800335400 | 31700 | 31700 | 31700 | 31650 | 396 |
| 470 | 20231027 | 104600 | 1787783900 | 31700 | 31700 | 31700 | 31650 | 123 |
| 471 | 20231027 | 104500 | 1783886550 | 31700 | 31700 | 31750 | 31650 | 922 |
| 472 | 20231027 | 104400 | 1754655900 | 31700 | 31650 | 31700 | 31650 | 1054 |
| 473 | 20231027 | 104300 | 1721246800 | 31700 | 31700 | 31700 | 31650 | 402 |
| 474 | 20231027 | 104200 | 1708506900 | 31700 | 31700 | 31700 | 31650 | 142 |
| 475 | 20231027 | 104100 | 1704008800 | 31700 | 31650 | 31700 | 31600 | 1213 |
| 476 | 20231027 | 104000 | 1665616350 | 31700 | 31600 | 31750 | 31600 | 3821 |
| 477 | 20231027 | 103900 | 1544696850 | 31600 | 31600 | 31600 | 31550 | 189 |
| 478 | 20231027 | 103800 | 1538729850 | 31600 | 31600 | 31600 | 31550 | 253 |
| 479 | 20231027 | 103700 | 1530739800 | 31550 | 31550 | 31600 | 31550 | 250 |
| 480 | 20231027 | 103600 | 1522841800 | 31600 | 31600 | 31600 | 31550 | 235 |
| 481 | 20231027 | 103500 | 1515417450 | 31600 | 31600 | 31600 | 31550 | 1600 |
| 482 | 20231027 | 103400 | 1464919750 | 31550 | 31600 | 31600 | 31550 | 205 |
| 483 | 20231027 | 103300 | 1458444750 | 31600 | 31550 | 31600 | 31550 | 260 |
| 484 | 20231027 | 103200 | 1450231450 | 31550 | 31600 | 31600 | 31550 | 176 |
| 485 | 20231027 | 103100 | 1444670850 | 31550 | 31550 | 31600 | 31550 | 252 |
| 486 | 20231027 | 103000 | 1436709650 | 31550 | 31650 | 31650 | 31550 | 410 |
| 487 | 20231027 | 102900 | 1423750250 | 31650 | 31650 | 31650 | 31550 | 460 |
| 488 | 20231027 | 102800 | 1409193250 | 31600 | 31650 | 31650 | 31600 | 1136 |
| 489 | 20231027 | 102700 | 1373282850 | 31600 | 31650 | 31700 | 31600 | 76 |
| 490 | 20231027 | 102600 | 1370877400 | 31700 | 31700 | 31700 | 31700 | 936 |
| 491 | 20231027 | 102500 | 1341206200 | 31600 | 31700 | 31700 | 31600 | 279 |
| 492 | 20231027 | 102400 | 1332380850 | 31700 | 31700 | 31700 | 31600 | 979 |
| 493 | 20231027 | 102300 | 1301387200 | 31700 | 31700 | 31700 | 31650 | 195 |
| 494 | 20231027 | 102200 | 1295207800 | 31700 | 31750 | 31750 | 31650 | 107 |
| 495 | 20231027 | 102100 | 1291817000 | 31700 | 31700 | 31700 | 31650 | 363 |
| 496 | 20231027 | 102000 | 1280311550 | 31700 | 31700 | 31750 | 31650 | 472 |
| 497 | 20231027 | 101900 | 1265348400 | 31700 | 31700 | 31800 | 31650 | 2054 |
| 498 | 20231027 | 101800 | 1200251700 | 31700 | 31750 | 31800 | 31700 | 624 |
| 499 | 20231027 | 101700 | 1180435100 | 31800 | 31850 | 31900 | 31800 | 88 |
| 500 | 20231027 | 101600 | 1177632900 | 31850 | 31850 | 31850 | 31750 | 211 |
| 501 | 20231027 | 101500 | 1170914550 | 31800 | 31850 | 31850 | 31750 | 272 |
| 502 | 20231027 | 101400 | 1162256150 | 31850 | 31900 | 31900 | 31750 | 355 |
| 503 | 20231027 | 101300 | 1150963250 | 31900 | 31850 | 31900 | 31750 | 210 |
| 504 | 20231027 | 101200 | 1144274500 | 31850 | 31850 | 31900 | 31750 | 572 |
| 505 | 20231027 | 101100 | 1126066800 | 31850 | 31750 | 31850 | 31750 | 271 |
| 506 | 20231027 | 101000 | 1117442250 | 31800 | 31850 | 31850 | 31800 | 76 |
| 507 | 20231027 | 100900 | 1115023950 | 31850 | 31800 | 31850 | 31800 | 209 |
| 508 | 20231027 | 100800 | 1108375200 | 31800 | 31850 | 31850 | 31750 | 327 |
| 509 | 20231027 | 100700 | 1097971650 | 31750 | 31800 | 31850 | 31750 | 487 |
| 510 | 20231027 | 100600 | 1082486900 | 31750 | 31800 | 31800 | 31700 | 331 |
| 511 | 20231027 | 100500 | 1071967750 | 31700 | 31750 | 31850 | 31700 | 303 |
| 512 | 20231027 | 100400 | 1062333750 | 31800 | 31700 | 31850 | 31700 | 99 |
| 513 | 20231027 | 100300 | 1059186200 | 31850 | 31800 | 31850 | 31700 | 420 |
| 514 | 20231027 | 100200 | 1045838300 | 31800 | 31800 | 31800 | 31750 | 840 |
| 515 | 20231027 | 100100 | 1019128800 | 31800 | 31800 | 31800 | 31700 | 649 |
| 516 | 20231027 | 100000 | 998512600 | 31750 | 31750 | 31800 | 31750 | 161 |
| 517 | 20231027 | 095900 | 993398900 | 31750 | 31750 | 31750 | 31700 | 796 |
| 518 | 20231027 | 095800 | 968146500 | 31600 | 31700 | 31750 | 31600 | 1162 |
| 519 | 20231027 | 095700 | 931397900 | 31750 | 31700 | 31750 | 31650 | 279 |
| 520 | 20231027 | 095600 | 922553800 | 31700 | 31650 | 31700 | 31650 | 73 |
| 521 | 20231027 | 095500 | 920240750 | 31650 | 31700 | 31750 | 31650 | 165 |
| 522 | 20231027 | 095400 | 915012700 | 31750 | 31700 | 31750 | 31700 | 73 |
| 523 | 20231027 | 095300 | 912696400 | 31750 | 31800 | 31800 | 31700 | 1134 |
| 524 | 20231027 | 095200 | 876651800 | 31850 | 31800 | 31850 | 31800 | 79 |
| 525 | 20231027 | 095100 | 874137650 | 31800 | 31800 | 31850 | 31800 | 59 |
| 526 | 20231027 | 095000 | 872259550 | 31850 | 31850 | 31850 | 31800 | 204 |
| 527 | 20231027 | 094900 | 865764700 | 31850 | 31850 | 31850 | 31800 | 162 |
| 528 | 20231027 | 094800 | 860606000 | 31850 | 31950 | 31950 | 31800 | 70 |
| 529 | 20231027 | 094700 | 858378100 | 31950 | 31850 | 31950 | 31850 | 80 |
| 530 | 20231027 | 094600 | 855826550 | 31850 | 31900 | 31900 | 31850 | 341 |
| 531 | 20231027 | 094500 | 844962200 | 31800 | 31800 | 32000 | 31800 | 2678 |
| 532 | 20231027 | 094400 | 759719050 | 31850 | 31850 | 31850 | 31700 | 618 |
| 533 | 20231027 | 094300 | 740046750 | 31850 | 31850 | 31850 | 31750 | 194 |
| 534 | 20231027 | 094200 | 733874550 | 31850 | 31600 | 31850 | 31600 | 516 |
| 535 | 20231027 | 094100 | 717483350 | 31700 | 31650 | 31700 | 31600 | 219 |
| 536 | 20231027 | 094000 | 710548400 | 31650 | 31700 | 31700 | 31650 | 177 |
| 537 | 20231027 | 093900 | 704946050 | 31650 | 31650 | 31700 | 31650 | 187 |
| 538 | 20231027 | 093800 | 699021500 | 31650 | 31700 | 31700 | 31650 | 92 |
| 539 | 20231027 | 093700 | 696109150 | 31700 | 31650 | 31700 | 31650 | 1082 |
| 540 | 20231027 | 093600 | 661855700 | 31700 | 31750 | 31750 | 31650 | 314 |
| 541 | 20231027 | 093500 | 651903050 | 31750 | 31750 | 31750 | 31700 | 27 |
| 542 | 20231027 | 093400 | 651046800 | 31700 | 31750 | 31750 | 31700 | 195 |
| 543 | 20231027 | 093300 | 644856550 | 31800 | 31850 | 31850 | 31800 | 14 |
| 544 | 20231027 | 093200 | 644411300 | 31850 | 31900 | 31950 | 31800 | 1252 |
| 545 | 20231027 | 093100 | 604519850 | 32000 | 32000 | 32000 | 31900 | 118 |
| 546 | 20231027 | 093000 | 600750650 | 31950 | 31950 | 32000 | 31900 | 688 |
| 547 | 20231027 | 092900 | 578764000 | 31900 | 32000 | 32000 | 31900 | 51 |
| 548 | 20231027 | 092800 | 577136400 | 31900 | 32000 | 32000 | 31900 | 127 |
| 549 | 20231027 | 092700 | 573084500 | 31900 | 31850 | 32000 | 31850 | 2604 |
| 550 | 20231027 | 092600 | 490066000 | 31850 | 31750 | 31850 | 31750 | 771 |
| 551 | 20231027 | 092500 | 465540000 | 31750 | 31750 | 31800 | 31750 | 15 |
| 552 | 20231027 | 092400 | 465063600 | 31800 | 31850 | 31850 | 31800 | 125 |
| 553 | 20231027 | 092300 | 461086550 | 31800 | 31850 | 31850 | 31700 | 2253 |
| 554 | 20231027 | 092200 | 389580050 | 31850 | 31800 | 31850 | 31800 | 50 |
| 555 | 20231027 | 092100 | 387989050 | 31800 | 31800 | 31850 | 31800 | 159 |
| 556 | 20231027 | 092000 | 382932500 | 31850 | 31800 | 31850 | 31800 | 17 |
| 557 | 20231027 | 091900 | 382391650 | 31850 | 31850 | 31850 | 31800 | 19 |
| 558 | 20231027 | 091800 | 381787150 | 31850 | 31800 | 31850 | 31800 | 183 |
| 559 | 20231027 | 091700 | 375967600 | 31800 | 31850 | 31850 | 31800 | 700 |
| 560 | 20231027 | 091600 | 353695650 | 31850 | 31850 | 31900 | 31850 | 282 |
| 561 | 20231027 | 091500 | 344713800 | 31850 | 31850 | 31850 | 31850 | 10 |
| 562 | 20231027 | 091400 | 344395300 | 31850 | 31700 | 31850 | 31700 | 764 |
| 563 | 20231027 | 091300 | 320145000 | 31700 | 31700 | 31700 | 31700 | 36 |
| 564 | 20231027 | 091200 | 319003800 | 31700 | 31650 | 31700 | 31650 | 21 |
| 565 | 20231027 | 091100 | 318339050 | 31650 | 31650 | 31650 | 31650 | 32 |
| 566 | 20231027 | 091000 | 317326250 | 31650 | 31700 | 31700 | 31650 | 223 |
| 567 | 20231027 | 090900 | 310259550 | 31600 | 31700 | 31750 | 31600 | 74 |
| 568 | 20231027 | 090800 | 307918600 | 31750 | 31650 | 31800 | 31650 | 200 |
| 569 | 20231027 | 090700 | 301587950 | 31650 | 31700 | 31700 | 31650 | 38 |
| 570 | 20231027 | 090600 | 300384350 | 31800 | 31700 | 31800 | 31700 | 1944 |
| 571 | 20231027 | 090500 | 238656550 | 31700 | 31750 | 31850 | 31700 | 77 |
| 572 | 20231027 | 090400 | 236211250 | 31750 | 31700 | 31900 | 31650 | 1373 |
| 573 | 20231027 | 090300 | 192559300 | 31650 | 31700 | 31800 | 31650 | 447 |
| 574 | 20231027 | 090200 | 178384250 | 31650 | 31750 | 31750 | 31650 | 125 |
| 575 | 20231027 | 090100 | 174423000 | 31800 | 31700 | 32000 | 31700 | 89 |
| 576 | 20231027 | 090000 | 171593000 | 31700 | 32250 | 32250 | 31700 | 5341 |