30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 3 | 20231024 | 183500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231024 | 183400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231024 | 183300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231024 | 183200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231024 | 183100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231024 | 183000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231024 | 182900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231024 | 182800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231024 | 182700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231024 | 182600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231024 | 182500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231024 | 182400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231024 | 182300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231024 | 182200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231024 | 182100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231024 | 182000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231024 | 181900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231024 | 181800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231024 | 181700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231024 | 181600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231024 | 181500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231024 | 181400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231024 | 181300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231024 | 181200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231024 | 181100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231024 | 181000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231024 | 180900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231024 | 180800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231024 | 180700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231024 | 180600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 33 | 20231024 | 180500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231024 | 180400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231024 | 180300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231024 | 180200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231024 | 180100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231024 | 180000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231024 | 175900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231024 | 175800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231024 | 175700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231024 | 175600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231024 | 175500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231024 | 175400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231024 | 175300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231024 | 175200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231024 | 175100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231024 | 175000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231024 | 174900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231024 | 174800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231024 | 174700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231024 | 174600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231024 | 174500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231024 | 174400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231024 | 174300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231024 | 174200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231024 | 174100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231024 | 174000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231024 | 173900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231024 | 173800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231024 | 173700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231024 | 173600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 63 | 20231024 | 173500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231024 | 173400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231024 | 173300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231024 | 173200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231024 | 173100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231024 | 173000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231024 | 172900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231024 | 172800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231024 | 172700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231024 | 172600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231024 | 172500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231024 | 172400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231024 | 172300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231024 | 172200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231024 | 172100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231024 | 172000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231024 | 171900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231024 | 171800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231024 | 171700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231024 | 171600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231024 | 171500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231024 | 171400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231024 | 171300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231024 | 171200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231024 | 171100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231024 | 171000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231024 | 170900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231024 | 170800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231024 | 170700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231024 | 170600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 93 | 20231024 | 170500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231024 | 170400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231024 | 170300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231024 | 170200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231024 | 170100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231024 | 170000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231024 | 165900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231024 | 165800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231024 | 165700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231024 | 165600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231024 | 165500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231024 | 165400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231024 | 165300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231024 | 165200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231024 | 165100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231024 | 165000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231024 | 164900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231024 | 164800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231024 | 164700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231024 | 164600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231024 | 164500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231024 | 164400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231024 | 164300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231024 | 164200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231024 | 164100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231024 | 164000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231024 | 163900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231024 | 163800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231024 | 163700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231024 | 163600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 123 | 20231024 | 163500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231024 | 163400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231024 | 163300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231024 | 163200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231024 | 163100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231024 | 163000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231024 | 162900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231024 | 162800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231024 | 162700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231024 | 162600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231024 | 162500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231024 | 162400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231024 | 162300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231024 | 162200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231024 | 162100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231024 | 162000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231024 | 161900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231024 | 161800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231024 | 161700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231024 | 161600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231024 | 161500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231024 | 161400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231024 | 161300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231024 | 161200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231024 | 161100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231024 | 161000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231024 | 160900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231024 | 160800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231024 | 160700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231024 | 160600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 153 | 20231024 | 160500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231024 | 160400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231024 | 160300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231024 | 160200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231024 | 160100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231024 | 160000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231024 | 155900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231024 | 155800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231024 | 155700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231024 | 155600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231024 | 155500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231024 | 155400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231024 | 155300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231024 | 155200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231024 | 155100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231024 | 155000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231024 | 154900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231024 | 154800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231024 | 154700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231024 | 154600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231024 | 154500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231024 | 154400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231024 | 154300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231024 | 154200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231024 | 154100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231024 | 154000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231024 | 153900 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231024 | 153800 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231024 | 153700 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231024 | 153600 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 183 | 20231024 | 153500 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231024 | 153400 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231024 | 153300 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231024 | 153200 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231024 | 153100 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231024 | 153000 | 3189429100 | 26300 | 26300 | 26300 | 26300 | 16143 |
| 189 | 20231024 | 152900 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231024 | 152800 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231024 | 152700 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231024 | 152600 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231024 | 152500 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231024 | 152400 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231024 | 152300 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231024 | 152200 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20231024 | 152100 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231024 | 152000 | 2764868200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231024 | 151900 | 2764868200 | 26350 | 26200 | 26350 | 26200 | 343 |
| 200 | 20231024 | 151800 | 2755842000 | 26350 | 26300 | 26350 | 26200 | 204 |
| 201 | 20231024 | 151700 | 2750475200 | 26300 | 26200 | 26300 | 26200 | 160 |
| 202 | 20231024 | 151600 | 2746272950 | 26200 | 26300 | 26300 | 26200 | 594 |
| 203 | 20231024 | 151500 | 2730702450 | 26200 | 26300 | 26350 | 26200 | 140 |
| 204 | 20231024 | 151400 | 2727027600 | 26300 | 26250 | 26350 | 26250 | 462 |
| 205 | 20231024 | 151300 | 2714876850 | 26200 | 26350 | 26350 | 26200 | 125 |
| 206 | 20231024 | 151200 | 2711583550 | 26200 | 26200 | 26350 | 26200 | 326 |
| 207 | 20231024 | 151100 | 2703039050 | 26350 | 26250 | 26350 | 26200 | 670 |
| 208 | 20231024 | 151000 | 2685423500 | 26250 | 26200 | 26300 | 26200 | 718 |
| 209 | 20231024 | 150900 | 2666577850 | 26200 | 26300 | 26300 | 26200 | 209 |
| 210 | 20231024 | 150800 | 2661094500 | 26300 | 26250 | 26300 | 26200 | 228 |
| 211 | 20231024 | 150700 | 2655104300 | 26250 | 26300 | 26300 | 26200 | 547 |
| 212 | 20231024 | 150600 | 2640743800 | 26300 | 26200 | 26300 | 26200 | 64 |
| 213 | 20231024 | 150500 | 2639061000 | 26300 | 26200 | 26300 | 26200 | 277 |
| 214 | 20231024 | 150400 | 2631776200 | 26300 | 26300 | 26300 | 26200 | 96 |
| 215 | 20231024 | 150300 | 2629251700 | 26200 | 26200 | 26300 | 26200 | 944 |
| 216 | 20231024 | 150200 | 2604498750 | 26200 | 26200 | 26200 | 26150 | 138 |
| 217 | 20231024 | 150100 | 2600883300 | 26200 | 26200 | 26200 | 26150 | 177 |
| 218 | 20231024 | 150000 | 2596246100 | 26200 | 26150 | 26200 | 26150 | 217 |
| 219 | 20231024 | 145900 | 2590565450 | 26200 | 26200 | 26250 | 26150 | 502 |
| 220 | 20231024 | 145800 | 2577400150 | 26150 | 26250 | 26250 | 26150 | 756 |
| 221 | 20231024 | 145700 | 2557574550 | 26250 | 26250 | 26250 | 26150 | 389 |
| 222 | 20231024 | 145600 | 2547372400 | 26250 | 26250 | 26250 | 26150 | 512 |
| 223 | 20231024 | 145500 | 2533942900 | 26150 | 26250 | 26250 | 26150 | 381 |
| 224 | 20231024 | 145400 | 2523950950 | 26200 | 26150 | 26250 | 26150 | 235 |
| 225 | 20231024 | 145300 | 2517793300 | 26250 | 26200 | 26250 | 26200 | 402 |
| 226 | 20231024 | 145200 | 2507259300 | 26200 | 26200 | 26200 | 26150 | 215 |
| 227 | 20231024 | 145100 | 2501630900 | 26200 | 26200 | 26200 | 26150 | 495 |
| 228 | 20231024 | 145000 | 2488666400 | 26150 | 26150 | 26200 | 26150 | 436 |
| 229 | 20231024 | 144900 | 2477247850 | 26200 | 26250 | 26250 | 26150 | 254 |
| 230 | 20231024 | 144800 | 2470595350 | 26250 | 26200 | 26250 | 26150 | 860 |
| 231 | 20231024 | 144700 | 2448069050 | 26200 | 26150 | 26200 | 26150 | 248 |
| 232 | 20231024 | 144600 | 2441576850 | 26150 | 26200 | 26200 | 26150 | 105 |
| 233 | 20231024 | 144500 | 2438827850 | 26200 | 26200 | 26200 | 26100 | 506 |
| 234 | 20231024 | 144400 | 2425579650 | 26200 | 26200 | 26200 | 26100 | 117 |
| 235 | 20231024 | 144300 | 2422523350 | 26200 | 26200 | 26200 | 26100 | 490 |
| 236 | 20231024 | 144200 | 2409694450 | 26200 | 26200 | 26200 | 26100 | 639 |
| 237 | 20231024 | 144100 | 2392972150 | 26150 | 26250 | 26250 | 26150 | 622 |
| 238 | 20231024 | 144000 | 2376706150 | 26300 | 26150 | 26300 | 26150 | 941 |
| 239 | 20231024 | 143900 | 2351995000 | 26200 | 26250 | 26250 | 26200 | 487 |
| 240 | 20231024 | 143800 | 2339218800 | 26200 | 26200 | 26200 | 26150 | 333 |
| 241 | 20231024 | 143700 | 2330498800 | 26200 | 26200 | 26200 | 26100 | 579 |
| 242 | 20231024 | 143600 | 2315338100 | 26200 | 26150 | 26200 | 26150 | 211 |
| 243 | 20231024 | 143500 | 2309818200 | 26200 | 26200 | 26200 | 26100 | 544 |
| 244 | 20231024 | 143400 | 2295574800 | 26200 | 26150 | 26200 | 26100 | 483 |
| 245 | 20231024 | 143300 | 2282942150 | 26150 | 26150 | 26200 | 26150 | 90 |
| 246 | 20231024 | 143200 | 2280588600 | 26100 | 26150 | 26250 | 26100 | 1030 |
| 247 | 20231024 | 143100 | 2253616200 | 26150 | 26250 | 26250 | 26150 | 1058 |
| 248 | 20231024 | 143000 | 2225894600 | 26200 | 26200 | 26200 | 26150 | 163 |
| 249 | 20231024 | 142900 | 2221628550 | 26200 | 26150 | 26200 | 26150 | 495 |
| 250 | 20231024 | 142800 | 2208678250 | 26150 | 26150 | 26200 | 26150 | 865 |
| 251 | 20231024 | 142700 | 2186030350 | 26150 | 26100 | 26200 | 26100 | 597 |
| 252 | 20231024 | 142600 | 2170420350 | 26150 | 26000 | 26250 | 26000 | 1145 |
| 253 | 20231024 | 142500 | 2140504600 | 26000 | 26100 | 26100 | 26000 | 140 |
| 254 | 20231024 | 142400 | 2136859600 | 26100 | 26100 | 26100 | 26000 | 461 |
| 255 | 20231024 | 142300 | 2124836600 | 26100 | 26100 | 26200 | 26000 | 1160 |
| 256 | 20231024 | 142200 | 2094567600 | 26100 | 26100 | 26200 | 26100 | 134 |
| 257 | 20231024 | 142100 | 2091070000 | 26200 | 26200 | 26250 | 26100 | 1643 |
| 258 | 20231024 | 142000 | 2048114000 | 26200 | 26150 | 26250 | 26150 | 863 |
| 259 | 20231024 | 141900 | 2025506300 | 26200 | 26200 | 26200 | 26150 | 744 |
| 260 | 20231024 | 141800 | 2006014500 | 26200 | 26200 | 26200 | 26150 | 716 |
| 261 | 20231024 | 141700 | 1987274800 | 26200 | 26100 | 26200 | 26050 | 272 |
| 262 | 20231024 | 141600 | 1980178750 | 26100 | 26200 | 26200 | 26050 | 1045 |
| 263 | 20231024 | 141500 | 1952907050 | 26200 | 26150 | 26200 | 26100 | 760 |
| 264 | 20231024 | 141400 | 1933038050 | 26150 | 26100 | 26150 | 26100 | 477 |
| 265 | 20231024 | 141300 | 1920573600 | 26100 | 26050 | 26100 | 26050 | 784 |
| 266 | 20231024 | 141200 | 1900139200 | 26000 | 26150 | 26150 | 26000 | 541 |
| 267 | 20231024 | 141100 | 1886029100 | 26100 | 26050 | 26100 | 26050 | 452 |
| 268 | 20231024 | 141000 | 1874238400 | 26050 | 26100 | 26100 | 26050 | 399 |
| 269 | 20231024 | 140900 | 1863829050 | 26100 | 26050 | 26100 | 26000 | 707 |
| 270 | 20231024 | 140800 | 1845385500 | 26050 | 26050 | 26050 | 26050 | 373 |
| 271 | 20231024 | 140700 | 1835668850 | 26100 | 26050 | 26100 | 26050 | 443 |
| 272 | 20231024 | 140600 | 1824125650 | 26050 | 26050 | 26050 | 26050 | 221 |
| 273 | 20231024 | 140500 | 1818368600 | 26050 | 26000 | 26050 | 26000 | 514 |
| 274 | 20231024 | 140400 | 1804983550 | 26000 | 26050 | 26050 | 26000 | 181 |
| 275 | 20231024 | 140300 | 1800273050 | 26000 | 26050 | 26050 | 26000 | 109 |
| 276 | 20231024 | 140200 | 1797438150 | 26050 | 26100 | 26100 | 26000 | 396 |
| 277 | 20231024 | 140100 | 1787126200 | 26050 | 26000 | 26050 | 26000 | 349 |
| 278 | 20231024 | 140000 | 1778041400 | 26000 | 25950 | 26000 | 25950 | 149 |
| 279 | 20231024 | 135900 | 1774172000 | 25950 | 25950 | 26000 | 25950 | 282 |
| 280 | 20231024 | 135800 | 1766850650 | 26000 | 26000 | 26050 | 25950 | 224 |
| 281 | 20231024 | 135700 | 1761027300 | 26050 | 26050 | 26050 | 25950 | 516 |
| 282 | 20231024 | 135600 | 1747607750 | 26050 | 25850 | 26050 | 25850 | 2917 |
| 283 | 20231024 | 135500 | 1671942350 | 25850 | 25850 | 25900 | 25800 | 245 |
| 284 | 20231024 | 135400 | 1665612150 | 25900 | 25850 | 25900 | 25850 | 247 |
| 285 | 20231024 | 135300 | 1659226500 | 25850 | 25850 | 25900 | 25850 | 188 |
| 286 | 20231024 | 135200 | 1654366600 | 25850 | 25850 | 25900 | 25850 | 308 |
| 287 | 20231024 | 135100 | 1646404100 | 25850 | 25850 | 25900 | 25850 | 662 |
| 288 | 20231024 | 135000 | 1629291350 | 25850 | 25900 | 25900 | 25850 | 263 |
| 289 | 20231024 | 134900 | 1622492100 | 25850 | 25800 | 25850 | 25800 | 233 |
| 290 | 20231024 | 134800 | 1616476900 | 25850 | 25850 | 25850 | 25800 | 280 |
| 291 | 20231024 | 134700 | 1609245550 | 25850 | 25750 | 25850 | 25750 | 469 |
| 292 | 20231024 | 134600 | 1597149600 | 25750 | 25750 | 25750 | 25750 | 154 |
| 293 | 20231024 | 134500 | 1593184100 | 25750 | 25750 | 25800 | 25750 | 194 |
| 294 | 20231024 | 134400 | 1588187850 | 25750 | 25750 | 25800 | 25750 | 310 |
| 295 | 20231024 | 134300 | 1580203650 | 25750 | 25800 | 25850 | 25750 | 247 |
| 296 | 20231024 | 134200 | 1573832100 | 25800 | 25800 | 25850 | 25800 | 261 |
| 297 | 20231024 | 134100 | 1567097550 | 25800 | 25850 | 25850 | 25800 | 591 |
| 298 | 20231024 | 134000 | 1551849100 | 25850 | 25850 | 25850 | 25750 | 316 |
| 299 | 20231024 | 133900 | 1543696750 | 25750 | 25800 | 25800 | 25750 | 682 |
| 300 | 20231024 | 133800 | 1526113400 | 25750 | 25750 | 25800 | 25750 | 283 |
| 301 | 20231024 | 133700 | 1518824450 | 25800 | 25750 | 25800 | 25750 | 245 |
| 302 | 20231024 | 133600 | 1512514150 | 25800 | 25750 | 25800 | 25700 | 317 |
| 303 | 20231024 | 133500 | 1504355350 | 25750 | 25750 | 25800 | 25750 | 263 |
| 304 | 20231024 | 133400 | 1497582400 | 25750 | 25750 | 25800 | 25750 | 250 |
| 305 | 20231024 | 133300 | 1491144400 | 25800 | 25700 | 25800 | 25700 | 263 |
| 306 | 20231024 | 133200 | 1484375400 | 25700 | 25700 | 25700 | 25700 | 176 |
| 307 | 20231024 | 133100 | 1479852200 | 25750 | 25700 | 25750 | 25700 | 242 |
| 308 | 20231024 | 133000 | 1473631700 | 25750 | 25700 | 25750 | 25700 | 293 |
| 309 | 20231024 | 132900 | 1466100650 | 25700 | 25700 | 25750 | 25700 | 165 |
| 310 | 20231024 | 132800 | 1461856200 | 25700 | 25750 | 25800 | 25700 | 289 |
| 311 | 20231024 | 132700 | 1454418250 | 25750 | 25750 | 25800 | 25750 | 289 |
| 312 | 20231024 | 132600 | 1446973800 | 25750 | 25750 | 25850 | 25750 | 133 |
| 313 | 20231024 | 132500 | 1443547650 | 25850 | 25750 | 25850 | 25750 | 315 |
| 314 | 20231024 | 132400 | 1435430500 | 25750 | 25700 | 25750 | 25700 | 289 |
| 315 | 20231024 | 132300 | 1427999850 | 25700 | 25750 | 25750 | 25700 | 260 |
| 316 | 20231024 | 132200 | 1421312550 | 25750 | 25700 | 25850 | 25700 | 333 |
| 317 | 20231024 | 132100 | 1412743950 | 25750 | 25750 | 25750 | 25700 | 476 |
| 318 | 20231024 | 132000 | 1400493500 | 25700 | 25800 | 25800 | 25700 | 526 |
| 319 | 20231024 | 131900 | 1386938250 | 25750 | 25700 | 25750 | 25650 | 596 |
| 320 | 20231024 | 131800 | 1371620700 | 25700 | 25700 | 25700 | 25700 | 2044 |
| 321 | 20231024 | 131700 | 1319089900 | 25700 | 25750 | 25750 | 25700 | 370 |
| 322 | 20231024 | 131600 | 1309564350 | 25700 | 25750 | 25750 | 25700 | 687 |
| 323 | 20231024 | 131500 | 1291880150 | 25800 | 25800 | 25800 | 25800 | 1 |
| 324 | 20231024 | 131400 | 1291854350 | 25800 | 25800 | 25800 | 25750 | 195 |
| 325 | 20231024 | 131300 | 1286827900 | 25800 | 25800 | 25800 | 25800 | 58 |
| 326 | 20231024 | 131200 | 1285331500 | 25750 | 25800 | 25850 | 25750 | 85 |
| 327 | 20231024 | 131100 | 1283135300 | 25800 | 25800 | 25800 | 25750 | 358 |
| 328 | 20231024 | 131000 | 1273903450 | 25800 | 25750 | 25800 | 25750 | 202 |
| 329 | 20231024 | 130900 | 1268701600 | 25750 | 25800 | 25800 | 25750 | 105 |
| 330 | 20231024 | 130800 | 1265997150 | 25750 | 25800 | 25800 | 25750 | 116 |
| 331 | 20231024 | 130700 | 1263008900 | 25800 | 25800 | 25800 | 25750 | 116 |
| 332 | 20231024 | 130600 | 1260020650 | 25800 | 25800 | 25800 | 25800 | 5 |
| 333 | 20231024 | 130500 | 1259891650 | 25750 | 25750 | 25750 | 25750 | 90 |
| 334 | 20231024 | 130400 | 1257574150 | 25750 | 25800 | 25800 | 25750 | 125 |
| 335 | 20231024 | 130300 | 1254353700 | 25800 | 25800 | 25800 | 25800 | 6 |
| 336 | 20231024 | 130200 | 1254198900 | 25850 | 25800 | 25850 | 25800 | 109 |
| 337 | 20231024 | 130100 | 1251385800 | 25800 | 25800 | 25800 | 25750 | 263 |
| 338 | 20231024 | 130000 | 1244608250 | 25800 | 25800 | 25800 | 25800 | 102 |
| 339 | 20231024 | 125900 | 1241976650 | 25800 | 25750 | 25800 | 25750 | 19 |
| 340 | 20231024 | 125800 | 1241486700 | 25800 | 25850 | 25850 | 25750 | 362 |
| 341 | 20231024 | 125700 | 1232145600 | 25850 | 25850 | 25850 | 25850 | 14 |
| 342 | 20231024 | 125600 | 1231783700 | 25850 | 25850 | 25850 | 25850 | 42 |
| 343 | 20231024 | 125500 | 1230698000 | 25850 | 25850 | 25850 | 25850 | 44 |
| 344 | 20231024 | 125400 | 1229560600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 345 | 20231024 | 125300 | 1229560600 | 25800 | 25800 | 25800 | 25800 | 1 |
| 346 | 20231024 | 125200 | 1229534800 | 25850 | 25800 | 25850 | 25800 | 524 |
| 347 | 20231024 | 125100 | 1216014900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 348 | 20231024 | 125000 | 1216014900 | 25850 | 25850 | 25850 | 25850 | 14 |
| 349 | 20231024 | 124900 | 1215653000 | 25800 | 25850 | 25850 | 25800 | 111 |
| 350 | 20231024 | 124800 | 1212787650 | 25850 | 25800 | 25850 | 25800 | 11 |
| 351 | 20231024 | 124700 | 1212503350 | 25850 | 25850 | 25850 | 25850 | 14 |
| 352 | 20231024 | 124600 | 1212141450 | 25800 | 25800 | 25800 | 25800 | 1 |
| 353 | 20231024 | 124500 | 1212115650 | 25850 | 25850 | 25850 | 25850 | 15 |
| 354 | 20231024 | 124400 | 1211727900 | 25800 | 25800 | 25800 | 25800 | 55 |
| 355 | 20231024 | 124300 | 1210308900 | 25850 | 25850 | 25850 | 25850 | 15 |
| 356 | 20231024 | 124200 | 1209921150 | 25850 | 25850 | 25850 | 25850 | 1 |
| 357 | 20231024 | 124100 | 1209895300 | 25850 | 25850 | 25850 | 25850 | 0 |
| 358 | 20231024 | 124000 | 1209895300 | 25850 | 25850 | 25850 | 25850 | 14 |
| 359 | 20231024 | 123900 | 1209533400 | 25800 | 25800 | 25800 | 25800 | 1 |
| 360 | 20231024 | 123800 | 1209507600 | 25800 | 25800 | 25800 | 25800 | 17 |
| 361 | 20231024 | 123700 | 1209069000 | 25800 | 25800 | 25800 | 25800 | 26 |
| 362 | 20231024 | 123600 | 1208398200 | 25850 | 25850 | 25850 | 25850 | 0 |
| 363 | 20231024 | 123500 | 1208398200 | 25850 | 25800 | 25850 | 25800 | 597 |
| 364 | 20231024 | 123400 | 1192994900 | 25850 | 25800 | 25850 | 25800 | 58 |
| 365 | 20231024 | 123300 | 1191498100 | 25900 | 25850 | 25900 | 25850 | 166 |
| 366 | 20231024 | 123200 | 1187206300 | 25850 | 25850 | 25850 | 25850 | 1 |
| 367 | 20231024 | 123100 | 1187180450 | 25850 | 25850 | 25850 | 25850 | 65 |
| 368 | 20231024 | 123000 | 1185500200 | 25850 | 25850 | 25850 | 25850 | 0 |
| 369 | 20231024 | 122900 | 1185500200 | 25850 | 25850 | 25850 | 25850 | 4 |
| 370 | 20231024 | 122800 | 1185396800 | 25850 | 25850 | 25850 | 25850 | 14 |
| 371 | 20231024 | 122700 | 1185034900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 372 | 20231024 | 122600 | 1185034900 | 25850 | 25850 | 25900 | 25850 | 571 |
| 373 | 20231024 | 122500 | 1170273850 | 25850 | 25850 | 25850 | 25850 | 1 |
| 374 | 20231024 | 122400 | 1170248000 | 25850 | 25900 | 25900 | 25850 | 15 |
| 375 | 20231024 | 122300 | 1169859550 | 25900 | 25850 | 25900 | 25850 | 2 |
| 376 | 20231024 | 122200 | 1169807800 | 25850 | 25850 | 25850 | 25850 | 315 |
| 377 | 20231024 | 122100 | 1161665050 | 25850 | 25800 | 25850 | 25800 | 20 |
| 378 | 20231024 | 122000 | 1161148100 | 25850 | 25850 | 25850 | 25850 | 53 |
| 379 | 20231024 | 121900 | 1159778050 | 25800 | 25850 | 25850 | 25800 | 151 |
| 380 | 20231024 | 121800 | 1155874850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 381 | 20231024 | 121700 | 1155874850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 382 | 20231024 | 121600 | 1155874850 | 25850 | 25850 | 25850 | 25850 | 14 |
| 383 | 20231024 | 121500 | 1155512950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 384 | 20231024 | 121400 | 1155512950 | 25850 | 25850 | 25850 | 25850 | 14 |
| 385 | 20231024 | 121300 | 1155151050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 386 | 20231024 | 121200 | 1155151050 | 25850 | 25850 | 25850 | 25850 | 15 |
| 387 | 20231024 | 121100 | 1154763300 | 25850 | 25850 | 25850 | 25850 | 4 |
| 388 | 20231024 | 121000 | 1154659900 | 25850 | 25850 | 25850 | 25850 | 378 |
| 389 | 20231024 | 120900 | 1144888600 | 25900 | 25900 | 25900 | 25900 | 14 |
| 390 | 20231024 | 120800 | 1144526000 | 25900 | 25900 | 25900 | 25900 | 45 |
| 391 | 20231024 | 120700 | 1143360500 | 25900 | 25900 | 25900 | 25900 | 22 |
| 392 | 20231024 | 120600 | 1142790700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 393 | 20231024 | 120500 | 1142790700 | 25900 | 25900 | 25900 | 25900 | 0 |
| 394 | 20231024 | 120400 | 1142790700 | 25900 | 25900 | 25900 | 25900 | 15 |
| 395 | 20231024 | 120300 | 1142402200 | 25900 | 25900 | 25900 | 25900 | 83 |
| 396 | 20231024 | 120200 | 1140252500 | 25900 | 25900 | 25900 | 25900 | 14 |
| 397 | 20231024 | 120100 | 1139889900 | 25850 | 25850 | 25900 | 25850 | 354 |
| 398 | 20231024 | 120000 | 1130738950 | 25850 | 25900 | 25900 | 25850 | 102 |
| 399 | 20231024 | 115900 | 1128101550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 400 | 20231024 | 115800 | 1128101550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 401 | 20231024 | 115700 | 1128101550 | 25900 | 25900 | 25900 | 25900 | 15 |
| 402 | 20231024 | 115600 | 1127713050 | 25900 | 25900 | 25900 | 25900 | 107 |
| 403 | 20231024 | 115500 | 1124941750 | 25900 | 25850 | 25900 | 25850 | 42 |
| 404 | 20231024 | 115400 | 1123854000 | 25850 | 25850 | 25850 | 25850 | 4 |
| 405 | 20231024 | 115300 | 1123750600 | 25850 | 25850 | 25850 | 25850 | 147 |
| 406 | 20231024 | 115200 | 1119950650 | 25900 | 25900 | 25900 | 25900 | 182 |
| 407 | 20231024 | 115100 | 1115236850 | 25900 | 25900 | 25900 | 25900 | 50 |
| 408 | 20231024 | 115000 | 1113941850 | 25900 | 25900 | 25900 | 25900 | 19 |
| 409 | 20231024 | 114900 | 1113449750 | 25900 | 25900 | 25900 | 25900 | 5 |
| 410 | 20231024 | 114800 | 1113320250 | 25900 | 25900 | 25900 | 25900 | 14 |
| 411 | 20231024 | 114700 | 1112957650 | 25900 | 25900 | 25900 | 25900 | 41 |
| 412 | 20231024 | 114600 | 1111895750 | 25900 | 25900 | 25900 | 25900 | 1 |
| 413 | 20231024 | 114500 | 1111869850 | 25900 | 25950 | 25950 | 25900 | 712 |
| 414 | 20231024 | 114400 | 1093429000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 415 | 20231024 | 114300 | 1093429000 | 25950 | 25950 | 25950 | 25950 | 14 |
| 416 | 20231024 | 114200 | 1093065700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 417 | 20231024 | 114100 | 1093065700 | 25950 | 25950 | 25950 | 25950 | 295 |
| 418 | 20231024 | 114000 | 1085410450 | 25950 | 25950 | 25950 | 25950 | 14 |
| 419 | 20231024 | 113900 | 1085047150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 420 | 20231024 | 113800 | 1085047150 | 25950 | 25950 | 25950 | 25950 | 14 |
| 421 | 20231024 | 113700 | 1084683850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 422 | 20231024 | 113600 | 1084683850 | 25900 | 25900 | 25950 | 25900 | 19 |
| 423 | 20231024 | 113500 | 1084191050 | 25900 | 25900 | 25900 | 25900 | 91 |
| 424 | 20231024 | 113400 | 1081834150 | 25900 | 25900 | 25900 | 25900 | 8 |
| 425 | 20231024 | 113300 | 1081626950 | 25950 | 25950 | 25950 | 25950 | 52 |
| 426 | 20231024 | 113200 | 1080277550 | 25900 | 25900 | 25900 | 25900 | 10 |
| 427 | 20231024 | 113100 | 1080018550 | 25900 | 25900 | 25950 | 25900 | 102 |
| 428 | 20231024 | 113000 | 1077374550 | 25900 | 25900 | 25900 | 25900 | 130 |
| 429 | 20231024 | 112900 | 1074007550 | 25900 | 25950 | 25950 | 25900 | 288 |
| 430 | 20231024 | 112800 | 1066541200 | 25950 | 25850 | 25950 | 25850 | 164 |
| 431 | 20231024 | 112700 | 1062287400 | 25900 | 25900 | 25900 | 25900 | 102 |
| 432 | 20231024 | 112600 | 1059645600 | 25900 | 25900 | 25900 | 25900 | 65 |
| 433 | 20231024 | 112500 | 1057962100 | 25900 | 25900 | 25900 | 25850 | 292 |
| 434 | 20231024 | 112400 | 1050401000 | 26000 | 26000 | 26000 | 26000 | 14 |
| 435 | 20231024 | 112300 | 1050037000 | 26000 | 26000 | 26000 | 25850 | 665 |
| 436 | 20231024 | 112200 | 1032817000 | 26000 | 25900 | 26000 | 25900 | 923 |
| 437 | 20231024 | 112100 | 1008872750 | 25900 | 25900 | 25900 | 25900 | 96 |
| 438 | 20231024 | 112000 | 1006386350 | 25850 | 25850 | 25850 | 25850 | 125 |
| 439 | 20231024 | 111900 | 1003155100 | 25850 | 25850 | 25850 | 25850 | 82 |
| 440 | 20231024 | 111800 | 1001035400 | 25800 | 25850 | 25850 | 25800 | 271 |
| 441 | 20231024 | 111700 | 994032700 | 25900 | 25800 | 25900 | 25800 | 593 |
| 442 | 20231024 | 111600 | 978718500 | 25750 | 25750 | 25750 | 25750 | 85 |
| 443 | 20231024 | 111500 | 976529750 | 25750 | 25750 | 25750 | 25750 | 94 |
| 444 | 20231024 | 111400 | 974109250 | 25750 | 25650 | 25750 | 25650 | 1746 |
| 445 | 20231024 | 111300 | 929242350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 446 | 20231024 | 111200 | 929242350 | 25650 | 25650 | 25650 | 25650 | 1 |
| 447 | 20231024 | 111100 | 929216700 | 25650 | 25650 | 25650 | 25650 | 10 |
| 448 | 20231024 | 111000 | 928960200 | 25650 | 25650 | 25650 | 25650 | 106 |
| 449 | 20231024 | 110900 | 926241300 | 25650 | 25650 | 25650 | 25650 | 10 |
| 450 | 20231024 | 110800 | 925984800 | 25650 | 25700 | 25700 | 25650 | 206 |
| 451 | 20231024 | 110700 | 920696600 | 25700 | 25700 | 25700 | 25650 | 24 |
| 452 | 20231024 | 110600 | 920079900 | 25700 | 25600 | 25700 | 25600 | 888 |
| 453 | 20231024 | 110500 | 897338900 | 25600 | 25600 | 25600 | 25600 | 101 |
| 454 | 20231024 | 110400 | 894753300 | 25650 | 25600 | 25650 | 25600 | 362 |
| 455 | 20231024 | 110300 | 885485000 | 25600 | 25600 | 25650 | 25550 | 700 |
| 456 | 20231024 | 110200 | 867550650 | 25650 | 25650 | 25650 | 25650 | 5 |
| 457 | 20231024 | 110100 | 867422400 | 25650 | 25550 | 25650 | 25550 | 60 |
| 458 | 20231024 | 110000 | 865884300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 459 | 20231024 | 105900 | 865884300 | 25650 | 25600 | 25650 | 25600 | 671 |
| 460 | 20231024 | 105800 | 848705000 | 25650 | 25650 | 25650 | 25650 | 80 |
| 461 | 20231024 | 105700 | 846653000 | 25650 | 25600 | 25650 | 25600 | 168 |
| 462 | 20231024 | 105600 | 842350450 | 25600 | 25600 | 25600 | 25600 | 30 |
| 463 | 20231024 | 105500 | 841582450 | 25600 | 25550 | 25600 | 25550 | 211 |
| 464 | 20231024 | 105400 | 836187150 | 25550 | 25550 | 25550 | 25550 | 43 |
| 465 | 20231024 | 105300 | 835088500 | 25550 | 25550 | 25550 | 25550 | 47 |
| 466 | 20231024 | 105200 | 833887650 | 25550 | 25500 | 25550 | 25500 | 203 |
| 467 | 20231024 | 105100 | 828709900 | 25500 | 25500 | 25500 | 25500 | 61 |
| 468 | 20231024 | 105000 | 827154400 | 25550 | 25550 | 25550 | 25550 | 45 |
| 469 | 20231024 | 104900 | 826004650 | 25550 | 25400 | 25600 | 25400 | 1743 |
| 470 | 20231024 | 104800 | 781554150 | 25400 | 25400 | 25400 | 25400 | 12 |
| 471 | 20231024 | 104700 | 781249350 | 25450 | 25400 | 25450 | 25400 | 122 |
| 472 | 20231024 | 104600 | 778149950 | 25400 | 25400 | 25400 | 25400 | 70 |
| 473 | 20231024 | 104500 | 776371950 | 25400 | 25400 | 25400 | 25400 | 347 |
| 474 | 20231024 | 104400 | 767558150 | 25400 | 25400 | 25400 | 25400 | 84 |
| 475 | 20231024 | 104300 | 765424550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 476 | 20231024 | 104200 | 765424550 | 25400 | 25400 | 25400 | 25400 | 21 |
| 477 | 20231024 | 104100 | 764891150 | 25450 | 25400 | 25450 | 25400 | 18 |
| 478 | 20231024 | 104000 | 764433800 | 25400 | 25400 | 25400 | 25350 | 171 |
| 479 | 20231024 | 103900 | 760090650 | 25350 | 25350 | 25350 | 25350 | 45 |
| 480 | 20231024 | 103800 | 758949900 | 25350 | 25350 | 25350 | 25350 | 410 |
| 481 | 20231024 | 103700 | 748556400 | 25350 | 25350 | 25350 | 25350 | 45 |
| 482 | 20231024 | 103600 | 747415650 | 25350 | 25350 | 25350 | 25350 | 214 |
| 483 | 20231024 | 103500 | 741990750 | 25350 | 25400 | 25450 | 25350 | 235 |
| 484 | 20231024 | 103400 | 736024400 | 25450 | 25450 | 25450 | 25400 | 709 |
| 485 | 20231024 | 103300 | 718010600 | 25500 | 25500 | 25500 | 25450 | 440 |
| 486 | 20231024 | 103200 | 706806550 | 25500 | 25500 | 25500 | 25500 | 26 |
| 487 | 20231024 | 103100 | 706143550 | 25500 | 25500 | 25500 | 25500 | 307 |
| 488 | 20231024 | 103000 | 698315050 | 25500 | 25450 | 25500 | 25450 | 509 |
| 489 | 20231024 | 102900 | 685356650 | 25450 | 25400 | 25450 | 25400 | 270 |
| 490 | 20231024 | 102800 | 678497550 | 25450 | 25450 | 25450 | 25400 | 232 |
| 491 | 20231024 | 102700 | 672594650 | 25450 | 25450 | 25450 | 25400 | 35 |
| 492 | 20231024 | 102600 | 671704100 | 25450 | 25450 | 25450 | 25450 | 2970 |
| 493 | 20231024 | 102500 | 596117600 | 25450 | 25500 | 25500 | 25450 | 74 |
| 494 | 20231024 | 102400 | 594233100 | 25500 | 25500 | 25550 | 25500 | 1084 |
| 495 | 20231024 | 102300 | 566589100 | 25500 | 25500 | 25550 | 25500 | 394 |
| 496 | 20231024 | 102200 | 556539900 | 25550 | 25550 | 25550 | 25550 | 42 |
| 497 | 20231024 | 102100 | 555466800 | 25550 | 25600 | 25600 | 25550 | 1750 |
| 498 | 20231024 | 102000 | 510708750 | 25600 | 25600 | 25600 | 25600 | 0 |
| 499 | 20231024 | 101900 | 510708750 | 25600 | 25600 | 25600 | 25600 | 1 |
| 500 | 20231024 | 101800 | 510683150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 501 | 20231024 | 101700 | 510683150 | 25600 | 25650 | 25650 | 25600 | 734 |
| 502 | 20231024 | 101600 | 491892500 | 25650 | 25600 | 25650 | 25600 | 17 |
| 503 | 20231024 | 101500 | 491456550 | 25750 | 25650 | 25750 | 25650 | 855 |
| 504 | 20231024 | 101400 | 469524200 | 25700 | 25750 | 25750 | 25700 | 10 |
| 505 | 20231024 | 101300 | 469266950 | 25750 | 25700 | 25750 | 25700 | 57 |
| 506 | 20231024 | 101200 | 467801000 | 25650 | 25700 | 25700 | 25650 | 439 |
| 507 | 20231024 | 101100 | 456520200 | 25700 | 25700 | 25700 | 25700 | 63 |
| 508 | 20231024 | 101000 | 454901100 | 25700 | 25700 | 25700 | 25700 | 45 |
| 509 | 20231024 | 100900 | 453744600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 510 | 20231024 | 100800 | 453744600 | 25750 | 25750 | 25750 | 25750 | 6 |
| 511 | 20231024 | 100700 | 453590100 | 25750 | 25700 | 25750 | 25700 | 391 |
| 512 | 20231024 | 100600 | 443540400 | 25700 | 25700 | 25700 | 25700 | 85 |
| 513 | 20231024 | 100500 | 441355900 | 25750 | 25750 | 25750 | 25750 | 303 |
| 514 | 20231024 | 100400 | 433553650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 515 | 20231024 | 100300 | 433553650 | 25750 | 25750 | 25750 | 25750 | 1 |
| 516 | 20231024 | 100200 | 433527900 | 25750 | 25700 | 25750 | 25700 | 1144 |
| 517 | 20231024 | 100100 | 404123050 | 25700 | 25650 | 25700 | 25650 | 5 |
| 518 | 20231024 | 100000 | 403994750 | 25650 | 25650 | 25700 | 25650 | 407 |
| 519 | 20231024 | 095900 | 393554900 | 25700 | 25750 | 25750 | 25650 | 765 |
| 520 | 20231024 | 095800 | 373877500 | 25800 | 25800 | 25800 | 25800 | 1 |
| 521 | 20231024 | 095700 | 373851700 | 25800 | 25750 | 25800 | 25750 | 335 |
| 522 | 20231024 | 095600 | 365225400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 523 | 20231024 | 095500 | 365225400 | 25850 | 25850 | 25850 | 25850 | 11 |
| 524 | 20231024 | 095400 | 364941050 | 25750 | 25800 | 25850 | 25750 | 306 |
| 525 | 20231024 | 095300 | 357046300 | 25800 | 25750 | 25800 | 25750 | 328 |
| 526 | 20231024 | 095200 | 348600050 | 25700 | 25750 | 25750 | 25700 | 45 |
| 527 | 20231024 | 095100 | 347442050 | 25750 | 25750 | 25750 | 25750 | 3 |
| 528 | 20231024 | 095000 | 347364800 | 25750 | 25700 | 25750 | 25700 | 385 |
| 529 | 20231024 | 094900 | 337467000 | 25750 | 25750 | 25750 | 25750 | 1 |
| 530 | 20231024 | 094800 | 337441250 | 25700 | 25750 | 25750 | 25700 | 353 |
| 531 | 20231024 | 094700 | 328352700 | 25800 | 25800 | 25800 | 25800 | 2 |
| 532 | 20231024 | 094600 | 328301100 | 25800 | 25800 | 25800 | 25800 | 2 |
| 533 | 20231024 | 094500 | 328249500 | 25800 | 25800 | 25800 | 25800 | 115 |
| 534 | 20231024 | 094400 | 325282500 | 25800 | 25750 | 25800 | 25700 | 129 |
| 535 | 20231024 | 094300 | 321960500 | 25750 | 25750 | 25750 | 25700 | 1190 |
| 536 | 20231024 | 094200 | 291372250 | 25700 | 25750 | 25750 | 25700 | 127 |
| 537 | 20231024 | 094100 | 288104250 | 25750 | 25750 | 25750 | 25700 | 104 |
| 538 | 20231024 | 094000 | 285428750 | 25700 | 25700 | 25700 | 25700 | 39 |
| 539 | 20231024 | 093900 | 284426450 | 25800 | 25800 | 25800 | 25800 | 39 |
| 540 | 20231024 | 093800 | 283420250 | 25800 | 25800 | 25800 | 25800 | 53 |
| 541 | 20231024 | 093700 | 282052850 | 25800 | 25800 | 25800 | 25750 | 471 |
| 542 | 20231024 | 093600 | 269919900 | 25800 | 25800 | 25900 | 25800 | 279 |
| 543 | 20231024 | 093500 | 262721050 | 25850 | 25800 | 25850 | 25800 | 217 |
| 544 | 20231024 | 093400 | 257122400 | 25850 | 25900 | 25900 | 25850 | 32 |
| 545 | 20231024 | 093300 | 256293750 | 25900 | 25850 | 25900 | 25850 | 8 |
| 546 | 20231024 | 093200 | 256086900 | 25850 | 25850 | 25850 | 25850 | 8 |
| 547 | 20231024 | 093100 | 255880100 | 25850 | 25850 | 25850 | 25800 | 119 |
| 548 | 20231024 | 093000 | 252806800 | 25800 | 25800 | 25800 | 25800 | 584 |
| 549 | 20231024 | 092900 | 237739600 | 25850 | 25850 | 25850 | 25800 | 204 |
| 550 | 20231024 | 092800 | 232468300 | 25850 | 25900 | 25900 | 25850 | 2 |
| 551 | 20231024 | 092700 | 232416550 | 25900 | 25950 | 25950 | 25900 | 3 |
| 552 | 20231024 | 092600 | 232338800 | 25950 | 26000 | 26000 | 25950 | 34 |
| 553 | 20231024 | 092500 | 231456150 | 26050 | 26000 | 26050 | 26000 | 34 |
| 554 | 20231024 | 092400 | 230571600 | 26050 | 26050 | 26050 | 26000 | 98 |
| 555 | 20231024 | 092300 | 228023450 | 26050 | 26000 | 26050 | 26000 | 19 |
| 556 | 20231024 | 092200 | 227528650 | 26050 | 26000 | 26050 | 26000 | 202 |
| 557 | 20231024 | 092100 | 222275400 | 26000 | 26000 | 26000 | 25950 | 205 |
| 558 | 20231024 | 092000 | 216947900 | 26000 | 25900 | 26050 | 25900 | 122 |
| 559 | 20231024 | 091900 | 213780350 | 25950 | 25950 | 25950 | 25950 | 1 |
| 560 | 20231024 | 091800 | 213754400 | 25950 | 25950 | 26000 | 25900 | 360 |
| 561 | 20231024 | 091700 | 204407400 | 26000 | 25950 | 26000 | 25950 | 104 |
| 562 | 20231024 | 091600 | 201708550 | 25950 | 26050 | 26050 | 25950 | 64 |
| 563 | 20231024 | 091500 | 200045350 | 26000 | 26000 | 26000 | 26000 | 160 |
| 564 | 20231024 | 091400 | 195885350 | 25950 | 25950 | 25950 | 25950 | 39 |
| 565 | 20231024 | 091300 | 194873300 | 25900 | 25900 | 25900 | 25900 | 116 |
| 566 | 20231024 | 091200 | 191868900 | 25950 | 25950 | 25950 | 25950 | 86 |
| 567 | 20231024 | 091100 | 189637200 | 25950 | 26000 | 26000 | 25900 | 836 |
| 568 | 20231024 | 091000 | 167905300 | 26050 | 26000 | 26050 | 26000 | 123 |
| 569 | 20231024 | 090900 | 164707150 | 26000 | 25900 | 26000 | 25900 | 129 |
| 570 | 20231024 | 090800 | 161358000 | 25900 | 26000 | 26000 | 25900 | 172 |
| 571 | 20231024 | 090700 | 156894600 | 25900 | 25950 | 26000 | 25900 | 185 |
| 572 | 20231024 | 090600 | 152097900 | 25950 | 25950 | 25950 | 25900 | 181 |
| 573 | 20231024 | 090500 | 147406000 | 25950 | 25950 | 26000 | 25900 | 246 |
| 574 | 20231024 | 090400 | 141027250 | 25900 | 26000 | 26000 | 25900 | 76 |
| 575 | 20231024 | 090300 | 139055550 | 26000 | 25900 | 26000 | 25550 | 1037 |
| 576 | 20231024 | 090200 | 112385650 | 25900 | 25950 | 26050 | 25900 | 1512 |
| 577 | 20231024 | 090100 | 73183300 | 25900 | 26150 | 26150 | 25900 | 739 |
| 578 | 20231024 | 090000 | 54009200 | 26150 | 25950 | 26250 | 25950 | 2079 |