31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 3 | 20231027 | 184200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20231027 | 184100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20231027 | 184000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20231027 | 183900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20231027 | 183800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20231027 | 183700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20231027 | 183600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20231027 | 183500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20231027 | 183400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20231027 | 183300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20231027 | 183200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20231027 | 183100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20231027 | 183000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20231027 | 182900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20231027 | 182800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20231027 | 182700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20231027 | 182600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20231027 | 182500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20231027 | 182400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20231027 | 182300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20231027 | 182200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20231027 | 182100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20231027 | 182000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20231027 | 181900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20231027 | 181800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20231027 | 181700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20231027 | 181600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20231027 | 181500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20231027 | 181400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20231027 | 181300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 33 | 20231027 | 181200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20231027 | 181100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20231027 | 181000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20231027 | 180900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20231027 | 180800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20231027 | 180700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20231027 | 180600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20231027 | 180500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20231027 | 180400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20231027 | 180300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20231027 | 180200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20231027 | 180100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20231027 | 180000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20231027 | 175900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20231027 | 175800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20231027 | 175700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20231027 | 175600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20231027 | 175500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20231027 | 175400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20231027 | 175300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20231027 | 175200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20231027 | 175100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20231027 | 175000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20231027 | 174900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20231027 | 174800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20231027 | 174700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20231027 | 174600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20231027 | 174500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20231027 | 174400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20231027 | 174300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 63 | 20231027 | 174200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20231027 | 174100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20231027 | 174000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20231027 | 173900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20231027 | 173800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20231027 | 173700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20231027 | 173600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20231027 | 173500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20231027 | 173400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20231027 | 173300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20231027 | 173200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20231027 | 173100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20231027 | 173000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20231027 | 172900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20231027 | 172800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20231027 | 172700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20231027 | 172600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20231027 | 172500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20231027 | 172400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20231027 | 172300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20231027 | 172200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20231027 | 172100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20231027 | 172000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20231027 | 171900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20231027 | 171800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20231027 | 171700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20231027 | 171600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20231027 | 171500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20231027 | 171400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20231027 | 171300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 93 | 20231027 | 171200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20231027 | 171100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20231027 | 171000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20231027 | 170900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20231027 | 170800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20231027 | 170700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20231027 | 170600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20231027 | 170500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20231027 | 170400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20231027 | 170300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20231027 | 170200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20231027 | 170100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20231027 | 170000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20231027 | 165900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20231027 | 165800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20231027 | 165700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20231027 | 165600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20231027 | 165500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20231027 | 165400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20231027 | 165300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20231027 | 165200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20231027 | 165100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20231027 | 165000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20231027 | 164900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20231027 | 164800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20231027 | 164700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20231027 | 164600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20231027 | 164500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20231027 | 164400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20231027 | 164300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 123 | 20231027 | 164200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20231027 | 164100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20231027 | 164000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20231027 | 163900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20231027 | 163800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20231027 | 163700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20231027 | 163600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20231027 | 163500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20231027 | 163400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20231027 | 163300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20231027 | 163200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20231027 | 163100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20231027 | 163000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20231027 | 162900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20231027 | 162800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20231027 | 162700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20231027 | 162600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20231027 | 162500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20231027 | 162400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20231027 | 162300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20231027 | 162200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20231027 | 162100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20231027 | 162000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20231027 | 161900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20231027 | 161800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20231027 | 161700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20231027 | 161600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20231027 | 161500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20231027 | 161400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20231027 | 161300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 153 | 20231027 | 161200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20231027 | 161100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20231027 | 161000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20231027 | 160900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20231027 | 160800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20231027 | 160700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20231027 | 160600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20231027 | 160500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20231027 | 160400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20231027 | 160300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20231027 | 160200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20231027 | 160100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20231027 | 160000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20231027 | 155900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20231027 | 155800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20231027 | 155700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20231027 | 155600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20231027 | 155500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20231027 | 155400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20231027 | 155300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20231027 | 155200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20231027 | 155100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20231027 | 155000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20231027 | 154900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20231027 | 154800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20231027 | 154700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20231027 | 154600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20231027 | 154500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20231027 | 154400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20231027 | 154300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 183 | 20231027 | 154200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20231027 | 154100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20231027 | 154000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20231027 | 153900 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231027 | 153800 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231027 | 153700 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231027 | 153600 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231027 | 153500 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231027 | 153400 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231027 | 153300 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231027 | 153200 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231027 | 153100 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231027 | 153000 | 9945524650 | 32500 | 32500 | 32500 | 32500 | 7541 |
| 196 | 20231027 | 152900 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20231027 | 152800 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20231027 | 152700 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20231027 | 152600 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20231027 | 152500 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20231027 | 152400 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20231027 | 152300 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20231027 | 152200 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20231027 | 152100 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20231027 | 152000 | 9700442150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20231027 | 151900 | 9700442150 | 32350 | 32350 | 32400 | 32300 | 1017 |
| 207 | 20231027 | 151800 | 9667545200 | 32350 | 32300 | 32350 | 32300 | 863 |
| 208 | 20231027 | 151700 | 9639670150 | 32300 | 32350 | 32350 | 32300 | 228 |
| 209 | 20231027 | 151600 | 9632294900 | 32300 | 32300 | 32400 | 32300 | 502 |
| 210 | 20231027 | 151500 | 9616056500 | 32350 | 32350 | 32400 | 32350 | 2425 |
| 211 | 20231027 | 151400 | 9537555250 | 32350 | 32400 | 32450 | 32350 | 402 |
| 212 | 20231027 | 151300 | 9524532000 | 32450 | 32400 | 32450 | 32400 | 233 |
| 213 | 20231027 | 151200 | 9516980950 | 32400 | 32350 | 32400 | 32350 | 138 |
| 214 | 20231027 | 151100 | 9512509800 | 32350 | 32350 | 32400 | 32350 | 735 |
| 215 | 20231027 | 151000 | 9488701350 | 32350 | 32400 | 32450 | 32350 | 432 |
| 216 | 20231027 | 150900 | 9474704350 | 32400 | 32450 | 32450 | 32400 | 1741 |
| 217 | 20231027 | 150800 | 9418231800 | 32450 | 32450 | 32450 | 32400 | 220 |
| 218 | 20231027 | 150700 | 9411098150 | 32400 | 32450 | 32450 | 32400 | 204 |
| 219 | 20231027 | 150600 | 9404483050 | 32400 | 32400 | 32450 | 32350 | 154 |
| 220 | 20231027 | 150500 | 9399494500 | 32450 | 32400 | 32450 | 32350 | 206 |
| 221 | 20231027 | 150400 | 9392818100 | 32400 | 32350 | 32400 | 32350 | 984 |
| 222 | 20231027 | 150300 | 9360936600 | 32400 | 32400 | 32400 | 32350 | 150 |
| 223 | 20231027 | 150200 | 9356076700 | 32400 | 32400 | 32400 | 32350 | 271 |
| 224 | 20231027 | 150100 | 9347297200 | 32350 | 32350 | 32350 | 32350 | 76 |
| 225 | 20231027 | 150000 | 9344838600 | 32400 | 32400 | 32400 | 32350 | 59 |
| 226 | 20231027 | 145900 | 9342927050 | 32400 | 32350 | 32400 | 32350 | 166 |
| 227 | 20231027 | 145800 | 9337556800 | 32350 | 32400 | 32400 | 32350 | 476 |
| 228 | 20231027 | 145700 | 9322137750 | 32400 | 32400 | 32450 | 32400 | 227 |
| 229 | 20231027 | 145600 | 9314781400 | 32400 | 32450 | 32450 | 32400 | 113 |
| 230 | 20231027 | 145500 | 9311119800 | 32450 | 32400 | 32450 | 32300 | 1517 |
| 231 | 20231027 | 145400 | 9261912400 | 32400 | 32400 | 32400 | 32300 | 900 |
| 232 | 20231027 | 145300 | 9232793850 | 32400 | 32300 | 32400 | 32300 | 754 |
| 233 | 20231027 | 145200 | 9208400550 | 32300 | 32300 | 32350 | 32300 | 249 |
| 234 | 20231027 | 145100 | 9200357800 | 32350 | 32400 | 32400 | 32300 | 1534 |
| 235 | 20231027 | 145000 | 9150789550 | 32400 | 32400 | 32400 | 32350 | 499 |
| 236 | 20231027 | 144900 | 9134622000 | 32350 | 32350 | 32400 | 32350 | 1092 |
| 237 | 20231027 | 144800 | 9099295700 | 32350 | 32350 | 32400 | 32350 | 164 |
| 238 | 20231027 | 144700 | 9093985250 | 32400 | 32400 | 32400 | 32400 | 95 |
| 239 | 20231027 | 144600 | 9090907250 | 32400 | 32400 | 32400 | 32350 | 534 |
| 240 | 20231027 | 144500 | 9073613000 | 32350 | 32400 | 32400 | 32350 | 536 |
| 241 | 20231027 | 144400 | 9056246750 | 32400 | 32400 | 32400 | 32400 | 3 |
| 242 | 20231027 | 144300 | 9056149550 | 32350 | 32400 | 32400 | 32350 | 79 |
| 243 | 20231027 | 144200 | 9053590750 | 32350 | 32350 | 32400 | 32350 | 125 |
| 244 | 20231027 | 144100 | 9049541350 | 32450 | 32400 | 32450 | 32400 | 233 |
| 245 | 20231027 | 144000 | 9041987550 | 32400 | 32400 | 32400 | 32400 | 331 |
| 246 | 20231027 | 143900 | 9031263150 | 32450 | 32500 | 32500 | 32450 | 60 |
| 247 | 20231027 | 143800 | 9029314500 | 32500 | 32400 | 32500 | 32350 | 479 |
| 248 | 20231027 | 143700 | 9013795500 | 32500 | 32450 | 32500 | 32450 | 113 |
| 249 | 20231027 | 143600 | 9010126900 | 32450 | 32400 | 32450 | 32400 | 84 |
| 250 | 20231027 | 143500 | 9007404150 | 32400 | 32400 | 32400 | 32400 | 63 |
| 251 | 20231027 | 143400 | 9005362950 | 32400 | 32400 | 32500 | 32350 | 767 |
| 252 | 20231027 | 143300 | 8980512100 | 32400 | 32500 | 32500 | 32400 | 382 |
| 253 | 20231027 | 143200 | 8968126300 | 32450 | 32500 | 32500 | 32450 | 179 |
| 254 | 20231027 | 143100 | 8962311450 | 32500 | 32450 | 32500 | 32450 | 439 |
| 255 | 20231027 | 143000 | 8948052250 | 32450 | 32450 | 32450 | 32400 | 34 |
| 256 | 20231027 | 142900 | 8946949200 | 32450 | 32400 | 32450 | 32400 | 55 |
| 257 | 20231027 | 142800 | 8945167150 | 32350 | 32400 | 32450 | 32350 | 793 |
| 258 | 20231027 | 142700 | 8919459450 | 32350 | 32400 | 32400 | 32350 | 134 |
| 259 | 20231027 | 142600 | 8915122900 | 32400 | 32350 | 32400 | 32350 | 153 |
| 260 | 20231027 | 142500 | 8910171350 | 32400 | 32400 | 32400 | 32350 | 201 |
| 261 | 20231027 | 142400 | 8903668650 | 32400 | 32400 | 32450 | 32350 | 959 |
| 262 | 20231027 | 142300 | 8872600050 | 32400 | 32450 | 32450 | 32400 | 434 |
| 263 | 20231027 | 142200 | 8858532950 | 32450 | 32450 | 32450 | 32450 | 234 |
| 264 | 20231027 | 142100 | 8850939650 | 32450 | 32500 | 32500 | 32450 | 443 |
| 265 | 20231027 | 142000 | 8836545150 | 32500 | 32450 | 32500 | 32450 | 330 |
| 266 | 20231027 | 141900 | 8825835500 | 32450 | 32450 | 32450 | 32450 | 159 |
| 267 | 20231027 | 141800 | 8820675950 | 32450 | 32450 | 32450 | 32450 | 376 |
| 268 | 20231027 | 141700 | 8808474750 | 32450 | 32450 | 32450 | 32450 | 2 |
| 269 | 20231027 | 141600 | 8808409850 | 32400 | 32400 | 32450 | 32400 | 87 |
| 270 | 20231027 | 141500 | 8805587100 | 32350 | 32400 | 32450 | 32350 | 1128 |
| 271 | 20231027 | 141400 | 8769070000 | 32400 | 32400 | 32400 | 32400 | 324 |
| 272 | 20231027 | 141300 | 8758572400 | 32350 | 32400 | 32400 | 32350 | 48 |
| 273 | 20231027 | 141200 | 8757019200 | 32400 | 32400 | 32450 | 32350 | 1040 |
| 274 | 20231027 | 141100 | 8723322900 | 32400 | 32450 | 32500 | 32400 | 436 |
| 275 | 20231027 | 141000 | 8709174800 | 32450 | 32450 | 32450 | 32450 | 94 |
| 276 | 20231027 | 140900 | 8706124500 | 32500 | 32500 | 32500 | 32500 | 23 |
| 277 | 20231027 | 140800 | 8705377000 | 32450 | 32500 | 32500 | 32450 | 463 |
| 278 | 20231027 | 140700 | 8690352600 | 32500 | 32500 | 32500 | 32450 | 305 |
| 279 | 20231027 | 140600 | 8680455100 | 32500 | 32450 | 32500 | 32450 | 399 |
| 280 | 20231027 | 140500 | 8667506300 | 32500 | 32500 | 32550 | 32500 | 170 |
| 281 | 20231027 | 140400 | 8661980200 | 32500 | 32550 | 32550 | 32500 | 116 |
| 282 | 20231027 | 140300 | 8658210150 | 32550 | 32600 | 32600 | 32500 | 740 |
| 283 | 20231027 | 140200 | 8634128500 | 32550 | 32550 | 32550 | 32550 | 268 |
| 284 | 20231027 | 140100 | 8625405100 | 32550 | 32550 | 32550 | 32550 | 110 |
| 285 | 20231027 | 140000 | 8621824600 | 32550 | 32600 | 32600 | 32500 | 43 |
| 286 | 20231027 | 135900 | 8620424300 | 32600 | 32600 | 32600 | 32600 | 60 |
| 287 | 20231027 | 135800 | 8618468300 | 32600 | 32500 | 32600 | 32500 | 619 |
| 288 | 20231027 | 135700 | 8598334100 | 32500 | 32500 | 32500 | 32450 | 51 |
| 289 | 20231027 | 135600 | 8596677600 | 32500 | 32450 | 32500 | 32450 | 4 |
| 290 | 20231027 | 135500 | 8596547650 | 32450 | 32450 | 32500 | 32450 | 15 |
| 291 | 20231027 | 135400 | 8596060700 | 32500 | 32500 | 32550 | 32500 | 56 |
| 292 | 20231027 | 135300 | 8594240150 | 32500 | 32400 | 32500 | 32400 | 138 |
| 293 | 20231027 | 135200 | 8589759400 | 32400 | 32500 | 32550 | 32400 | 387 |
| 294 | 20231027 | 135100 | 8577198100 | 32550 | 32550 | 32550 | 32550 | 24 |
| 295 | 20231027 | 135000 | 8576416900 | 32500 | 32550 | 32600 | 32500 | 1209 |
| 296 | 20231027 | 134900 | 8537117450 | 32550 | 32500 | 32550 | 32500 | 239 |
| 297 | 20231027 | 134800 | 8529342150 | 32550 | 32600 | 32600 | 32500 | 128 |
| 298 | 20231027 | 134700 | 8525174550 | 32600 | 32550 | 32600 | 32550 | 227 |
| 299 | 20231027 | 134600 | 8517783100 | 32550 | 32600 | 32600 | 32550 | 80 |
| 300 | 20231027 | 134500 | 8515176300 | 32600 | 32600 | 32650 | 32550 | 1071 |
| 301 | 20231027 | 134400 | 8480293500 | 32600 | 32600 | 32600 | 32600 | 81 |
| 302 | 20231027 | 134300 | 8477652900 | 32600 | 32600 | 32600 | 32550 | 417 |
| 303 | 20231027 | 134200 | 8464066600 | 32600 | 32650 | 32650 | 32550 | 198 |
| 304 | 20231027 | 134100 | 8457608350 | 32600 | 32600 | 32650 | 32600 | 50 |
| 305 | 20231027 | 134000 | 8455976650 | 32600 | 32650 | 32650 | 32600 | 148 |
| 306 | 20231027 | 133900 | 8451148400 | 32650 | 32650 | 32650 | 32600 | 168 |
| 307 | 20231027 | 133800 | 8445663450 | 32650 | 32650 | 32700 | 32650 | 1070 |
| 308 | 20231027 | 133700 | 8410691350 | 32650 | 32550 | 32650 | 32550 | 2164 |
| 309 | 20231027 | 133600 | 8340165600 | 32550 | 32500 | 32550 | 32500 | 1210 |
| 310 | 20231027 | 133500 | 8300830200 | 32500 | 32450 | 32500 | 32450 | 1267 |
| 311 | 20231027 | 133400 | 8259713500 | 32450 | 32450 | 32450 | 32450 | 117 |
| 312 | 20231027 | 133300 | 8255916850 | 32450 | 32450 | 32450 | 32450 | 56 |
| 313 | 20231027 | 133200 | 8254099650 | 32450 | 32450 | 32450 | 32350 | 133 |
| 314 | 20231027 | 133100 | 8249785050 | 32350 | 32350 | 32450 | 32350 | 551 |
| 315 | 20231027 | 133000 | 8231940050 | 32350 | 32300 | 32350 | 32250 | 845 |
| 316 | 20231027 | 132900 | 8204634300 | 32300 | 32300 | 32350 | 32300 | 198 |
| 317 | 20231027 | 132800 | 8198238650 | 32300 | 32350 | 32350 | 32300 | 403 |
| 318 | 20231027 | 132700 | 8185221600 | 32300 | 32400 | 32400 | 32300 | 1178 |
| 319 | 20231027 | 132600 | 8147166800 | 32400 | 32400 | 32400 | 32350 | 791 |
| 320 | 20231027 | 132500 | 8121569800 | 32400 | 32400 | 32400 | 32350 | 240 |
| 321 | 20231027 | 132400 | 8113794350 | 32350 | 32400 | 32400 | 32300 | 421 |
| 322 | 20231027 | 132300 | 8100156550 | 32400 | 32300 | 32400 | 32300 | 201 |
| 323 | 20231027 | 132200 | 8093664150 | 32400 | 32300 | 32400 | 32300 | 241 |
| 324 | 20231027 | 132100 | 8085869850 | 32400 | 32300 | 32400 | 32300 | 91 |
| 325 | 20231027 | 132000 | 8082923050 | 32300 | 32200 | 32300 | 32200 | 1242 |
| 326 | 20231027 | 131900 | 8042906350 | 32150 | 32100 | 32200 | 32100 | 219 |
| 327 | 20231027 | 131800 | 8035873800 | 32100 | 32100 | 32200 | 32050 | 687 |
| 328 | 20231027 | 131700 | 8013817550 | 32100 | 32200 | 32200 | 32050 | 2977 |
| 329 | 20231027 | 131600 | 7918271550 | 32250 | 32300 | 32300 | 32250 | 879 |
| 330 | 20231027 | 131500 | 7889921300 | 32300 | 32450 | 32450 | 32300 | 787 |
| 331 | 20231027 | 131400 | 7864482000 | 32450 | 32450 | 32450 | 32350 | 444 |
| 332 | 20231027 | 131300 | 7850116900 | 32500 | 32400 | 32500 | 32350 | 712 |
| 333 | 20231027 | 131200 | 7827049500 | 32450 | 32500 | 32500 | 32400 | 666 |
| 334 | 20231027 | 131100 | 7805437050 | 32500 | 32500 | 32500 | 32500 | 101 |
| 335 | 20231027 | 131000 | 7802154550 | 32500 | 32550 | 32550 | 32500 | 231 |
| 336 | 20231027 | 130900 | 7794645200 | 32500 | 32550 | 32550 | 32500 | 24 |
| 337 | 20231027 | 130800 | 7793864050 | 32550 | 32550 | 32550 | 32500 | 110 |
| 338 | 20231027 | 130700 | 7790287150 | 32500 | 32500 | 32550 | 32500 | 131 |
| 339 | 20231027 | 130600 | 7786029150 | 32500 | 32500 | 32500 | 32500 | 726 |
| 340 | 20231027 | 130500 | 7762434150 | 32500 | 32450 | 32500 | 32450 | 273 |
| 341 | 20231027 | 130400 | 7753575200 | 32450 | 32500 | 32500 | 32450 | 42 |
| 342 | 20231027 | 130300 | 7752210250 | 32500 | 32450 | 32500 | 32450 | 222 |
| 343 | 20231027 | 130200 | 7745001750 | 32450 | 32500 | 32500 | 32450 | 441 |
| 344 | 20231027 | 130100 | 7730690450 | 32450 | 32500 | 32500 | 32450 | 103 |
| 345 | 20231027 | 130000 | 7727346150 | 32500 | 32450 | 32500 | 32450 | 165 |
| 346 | 20231027 | 125900 | 7721989300 | 32500 | 32500 | 32500 | 32500 | 49 |
| 347 | 20231027 | 125800 | 7720396800 | 32500 | 32450 | 32500 | 32450 | 30 |
| 348 | 20231027 | 125700 | 7719422950 | 32450 | 32500 | 32500 | 32450 | 24 |
| 349 | 20231027 | 125600 | 7718643000 | 32450 | 32450 | 32450 | 32450 | 164 |
| 350 | 20231027 | 125500 | 7713321200 | 32450 | 32400 | 32450 | 32400 | 9 |
| 351 | 20231027 | 125400 | 7713029200 | 32500 | 32350 | 32500 | 32350 | 918 |
| 352 | 20231027 | 125300 | 7683238100 | 32350 | 32350 | 32350 | 32350 | 194 |
| 353 | 20231027 | 125200 | 7676962200 | 32350 | 32350 | 32450 | 32350 | 371 |
| 354 | 20231027 | 125100 | 7664954400 | 32400 | 32450 | 32500 | 32400 | 576 |
| 355 | 20231027 | 125000 | 7646268650 | 32500 | 32500 | 32500 | 32500 | 686 |
| 356 | 20231027 | 124900 | 7623973650 | 32450 | 32500 | 32500 | 32450 | 29 |
| 357 | 20231027 | 124800 | 7623032400 | 32500 | 32400 | 32500 | 32400 | 240 |
| 358 | 20231027 | 124700 | 7615244400 | 32450 | 32400 | 32450 | 32400 | 501 |
| 359 | 20231027 | 124600 | 7599011100 | 32450 | 32450 | 32450 | 32400 | 343 |
| 360 | 20231027 | 124500 | 7587887250 | 32450 | 32500 | 32500 | 32450 | 149 |
| 361 | 20231027 | 124400 | 7583050950 | 32450 | 32500 | 32500 | 32450 | 854 |
| 362 | 20231027 | 124300 | 7555337300 | 32500 | 32550 | 32550 | 32500 | 1648 |
| 363 | 20231027 | 124200 | 7501775950 | 32550 | 32600 | 32600 | 32550 | 710 |
| 364 | 20231027 | 124100 | 7478664050 | 32600 | 32600 | 32600 | 32550 | 338 |
| 365 | 20231027 | 124000 | 7467645750 | 32600 | 32650 | 32650 | 32600 | 148 |
| 366 | 20231027 | 123900 | 7462817550 | 32650 | 32600 | 32650 | 32600 | 93 |
| 367 | 20231027 | 123800 | 7459782500 | 32600 | 32650 | 32650 | 32600 | 278 |
| 368 | 20231027 | 123700 | 7450719450 | 32600 | 32750 | 32750 | 32600 | 1720 |
| 369 | 20231027 | 123600 | 7394494800 | 32700 | 32700 | 32750 | 32700 | 179 |
| 370 | 20231027 | 123500 | 7388640200 | 32750 | 32750 | 32750 | 32750 | 6 |
| 371 | 20231027 | 123400 | 7388443700 | 32750 | 32700 | 32750 | 32700 | 144 |
| 372 | 20231027 | 123300 | 7383730200 | 32750 | 32750 | 32750 | 32700 | 423 |
| 373 | 20231027 | 123200 | 7369894550 | 32750 | 32750 | 32750 | 32750 | 131 |
| 374 | 20231027 | 123100 | 7365604300 | 32750 | 32800 | 32800 | 32700 | 299 |
| 375 | 20231027 | 123000 | 7355813900 | 32800 | 32800 | 32800 | 32750 | 87 |
| 376 | 20231027 | 122900 | 7352960500 | 32750 | 32750 | 32800 | 32750 | 119 |
| 377 | 20231027 | 122800 | 7349061650 | 32750 | 32750 | 32750 | 32750 | 100 |
| 378 | 20231027 | 122700 | 7345786650 | 32700 | 32800 | 32800 | 32700 | 32 |
| 379 | 20231027 | 122600 | 7344737950 | 32700 | 32750 | 32750 | 32700 | 691 |
| 380 | 20231027 | 122500 | 7322127750 | 32700 | 32700 | 32700 | 32700 | 106 |
| 381 | 20231027 | 122400 | 7318661550 | 32750 | 32750 | 32750 | 32750 | 28 |
| 382 | 20231027 | 122300 | 7317744550 | 32650 | 32750 | 32750 | 32650 | 59 |
| 383 | 20231027 | 122200 | 7315817300 | 32750 | 32700 | 32750 | 32700 | 169 |
| 384 | 20231027 | 122100 | 7310288950 | 32650 | 32600 | 32650 | 32600 | 874 |
| 385 | 20231027 | 122000 | 7281775600 | 32600 | 32600 | 32650 | 32600 | 359 |
| 386 | 20231027 | 121900 | 7270072150 | 32650 | 32700 | 32700 | 32650 | 792 |
| 387 | 20231027 | 121800 | 7244213300 | 32650 | 32700 | 32700 | 32650 | 430 |
| 388 | 20231027 | 121700 | 7230172500 | 32650 | 32650 | 32700 | 32650 | 99 |
| 389 | 20231027 | 121600 | 7226940100 | 32700 | 32750 | 32750 | 32700 | 409 |
| 390 | 20231027 | 121500 | 7213565550 | 32800 | 32800 | 32800 | 32800 | 30 |
| 391 | 20231027 | 121400 | 7212581550 | 32750 | 32700 | 32750 | 32700 | 213 |
| 392 | 20231027 | 121300 | 7205610950 | 32700 | 32700 | 32700 | 32700 | 8 |
| 393 | 20231027 | 121200 | 7205349350 | 32750 | 32750 | 32750 | 32750 | 37 |
| 394 | 20231027 | 121100 | 7204137600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 395 | 20231027 | 121000 | 7204137600 | 32750 | 32750 | 32750 | 32650 | 1050 |
| 396 | 20231027 | 120900 | 7169770000 | 32800 | 32800 | 32800 | 32750 | 174 |
| 397 | 20231027 | 120800 | 7164069700 | 32800 | 32750 | 32800 | 32750 | 741 |
| 398 | 20231027 | 120700 | 7139788750 | 32700 | 32700 | 32700 | 32700 | 34 |
| 399 | 20231027 | 120600 | 7138676950 | 32700 | 32700 | 32750 | 32700 | 157 |
| 400 | 20231027 | 120500 | 7133541800 | 32700 | 32700 | 32700 | 32700 | 372 |
| 401 | 20231027 | 120400 | 7121377400 | 32700 | 32750 | 32750 | 32700 | 147 |
| 402 | 20231027 | 120300 | 7116563350 | 32750 | 32750 | 32750 | 32700 | 465 |
| 403 | 20231027 | 120200 | 7101356550 | 32700 | 32750 | 32750 | 32700 | 504 |
| 404 | 20231027 | 120100 | 7084875700 | 32750 | 32800 | 32800 | 32750 | 174 |
| 405 | 20231027 | 120000 | 7079177100 | 32800 | 32750 | 32800 | 32750 | 810 |
| 406 | 20231027 | 115900 | 7052648950 | 32800 | 32800 | 32850 | 32800 | 433 |
| 407 | 20231027 | 115800 | 7038445750 | 32850 | 32800 | 32850 | 32800 | 77 |
| 408 | 20231027 | 115700 | 7035917400 | 32800 | 32800 | 32850 | 32800 | 105 |
| 409 | 20231027 | 115600 | 7032472100 | 32800 | 32800 | 32850 | 32800 | 203 |
| 410 | 20231027 | 115500 | 7025813650 | 32800 | 32800 | 32850 | 32800 | 30 |
| 411 | 20231027 | 115400 | 7024829500 | 32800 | 32850 | 32850 | 32800 | 159 |
| 412 | 20231027 | 115300 | 7019612150 | 32850 | 32800 | 32850 | 32800 | 190 |
| 413 | 20231027 | 115200 | 7013380000 | 32800 | 32800 | 32850 | 32800 | 154 |
| 414 | 20231027 | 115100 | 7008328500 | 32850 | 32800 | 32850 | 32750 | 576 |
| 415 | 20231027 | 115000 | 6989432750 | 32800 | 32850 | 32850 | 32800 | 1670 |
| 416 | 20231027 | 114900 | 6934623700 | 32800 | 32850 | 32850 | 32800 | 460 |
| 417 | 20231027 | 114800 | 6919515000 | 32850 | 32850 | 32850 | 32800 | 342 |
| 418 | 20231027 | 114700 | 6908281200 | 32800 | 32900 | 32900 | 32800 | 832 |
| 419 | 20231027 | 114600 | 6880990300 | 32900 | 32900 | 32900 | 32900 | 23 |
| 420 | 20231027 | 114500 | 6880233600 | 32950 | 32900 | 33000 | 32850 | 1239 |
| 421 | 20231027 | 114400 | 6839489400 | 32950 | 33000 | 33000 | 32950 | 718 |
| 422 | 20231027 | 114300 | 6815828250 | 33000 | 32950 | 33000 | 32950 | 332 |
| 423 | 20231027 | 114200 | 6804872300 | 32950 | 33000 | 33000 | 32950 | 243 |
| 424 | 20231027 | 114100 | 6796858550 | 33000 | 33000 | 33000 | 32950 | 1050 |
| 425 | 20231027 | 114000 | 6762209550 | 32950 | 32950 | 32950 | 32950 | 84 |
| 426 | 20231027 | 113900 | 6759441750 | 32950 | 33000 | 33000 | 32900 | 90 |
| 427 | 20231027 | 113800 | 6756472950 | 33000 | 32950 | 33000 | 32900 | 948 |
| 428 | 20231027 | 113700 | 6725261000 | 33000 | 32950 | 33000 | 32950 | 308 |
| 429 | 20231027 | 113600 | 6715109200 | 32900 | 32950 | 32950 | 32900 | 36 |
| 430 | 20231027 | 113500 | 6713923350 | 32900 | 32950 | 33000 | 32900 | 611 |
| 431 | 20231027 | 113400 | 6693790900 | 32950 | 32950 | 32950 | 32950 | 21 |
| 432 | 20231027 | 113300 | 6693098950 | 33000 | 32900 | 33000 | 32900 | 457 |
| 433 | 20231027 | 113200 | 6678048300 | 32900 | 33000 | 33000 | 32900 | 1712 |
| 434 | 20231027 | 113100 | 6621643650 | 33000 | 33000 | 33000 | 32950 | 166 |
| 435 | 20231027 | 113000 | 6616166150 | 33000 | 33000 | 33050 | 33000 | 1390 |
| 436 | 20231027 | 112900 | 6570281550 | 33050 | 32950 | 33050 | 32950 | 3117 |
| 437 | 20231027 | 112800 | 6467420350 | 33000 | 32950 | 33000 | 32950 | 113 |
| 438 | 20231027 | 112700 | 6463691450 | 33000 | 32900 | 33000 | 32900 | 725 |
| 439 | 20231027 | 112600 | 6439802750 | 32950 | 32950 | 32950 | 32950 | 19 |
| 440 | 20231027 | 112500 | 6439176700 | 32950 | 33000 | 33000 | 32950 | 324 |
| 441 | 20231027 | 112400 | 6428499150 | 33000 | 32950 | 33000 | 32950 | 98 |
| 442 | 20231027 | 112300 | 6425268300 | 32950 | 32950 | 32950 | 32950 | 2279 |
| 443 | 20231027 | 112200 | 6350175250 | 32950 | 32900 | 32950 | 32900 | 43 |
| 444 | 20231027 | 112100 | 6348759450 | 32900 | 32900 | 32900 | 32850 | 617 |
| 445 | 20231027 | 112000 | 6328465600 | 32850 | 32900 | 32900 | 32850 | 175 |
| 446 | 20231027 | 111900 | 6322710600 | 32900 | 32900 | 32900 | 32850 | 73 |
| 447 | 20231027 | 111800 | 6320309050 | 32850 | 32900 | 32900 | 32850 | 215 |
| 448 | 20231027 | 111700 | 6313244550 | 32850 | 32900 | 32900 | 32850 | 73 |
| 449 | 20231027 | 111600 | 6310845450 | 32900 | 32850 | 32900 | 32800 | 724 |
| 450 | 20231027 | 111500 | 6287073350 | 32850 | 32850 | 32850 | 32850 | 82 |
| 451 | 20231027 | 111400 | 6284379650 | 32800 | 32900 | 32900 | 32800 | 902 |
| 452 | 20231027 | 111300 | 6254749300 | 32900 | 32950 | 32950 | 32900 | 236 |
| 453 | 20231027 | 111200 | 6246983900 | 32950 | 32900 | 32950 | 32900 | 1080 |
| 454 | 20231027 | 111100 | 6211450150 | 32900 | 32850 | 32900 | 32850 | 95 |
| 455 | 20231027 | 111000 | 6208325350 | 32900 | 32950 | 32950 | 32850 | 83 |
| 456 | 20231027 | 110900 | 6205594350 | 32850 | 32950 | 32950 | 32850 | 1023 |
| 457 | 20231027 | 110800 | 6171933700 | 32950 | 32950 | 33000 | 32950 | 1623 |
| 458 | 20231027 | 110700 | 6118455250 | 32900 | 32900 | 32950 | 32900 | 48 |
| 459 | 20231027 | 110600 | 6116875950 | 32900 | 32900 | 32950 | 32900 | 173 |
| 460 | 20231027 | 110500 | 6111182550 | 32900 | 32900 | 32900 | 32850 | 522 |
| 461 | 20231027 | 110400 | 6094009750 | 32800 | 32850 | 32900 | 32800 | 2189 |
| 462 | 20231027 | 110300 | 6022100400 | 32800 | 32800 | 32850 | 32800 | 135 |
| 463 | 20231027 | 110200 | 6017670700 | 32800 | 32800 | 32850 | 32800 | 45 |
| 464 | 20231027 | 110100 | 6016194600 | 32850 | 32800 | 32850 | 32800 | 658 |
| 465 | 20231027 | 110000 | 5994587200 | 32850 | 32800 | 32850 | 32800 | 342 |
| 466 | 20231027 | 105900 | 5983368050 | 32750 | 32750 | 32800 | 32750 | 643 |
| 467 | 20231027 | 105800 | 5962303800 | 32700 | 32800 | 32800 | 32700 | 1380 |
| 468 | 20231027 | 105700 | 5917115750 | 32750 | 32850 | 32850 | 32750 | 959 |
| 469 | 20231027 | 105600 | 5885677450 | 32800 | 32850 | 32850 | 32800 | 195 |
| 470 | 20231027 | 105500 | 5879276700 | 32800 | 32850 | 32900 | 32800 | 1306 |
| 471 | 20231027 | 105400 | 5836360300 | 32900 | 32900 | 32950 | 32900 | 114 |
| 472 | 20231027 | 105300 | 5832609400 | 32850 | 32800 | 32850 | 32800 | 324 |
| 473 | 20231027 | 105200 | 5821971900 | 32800 | 32850 | 32900 | 32800 | 727 |
| 474 | 20231027 | 105100 | 5798121100 | 32800 | 32900 | 32900 | 32800 | 289 |
| 475 | 20231027 | 105000 | 5788628800 | 32850 | 32750 | 32850 | 32750 | 766 |
| 476 | 20231027 | 104900 | 5763495500 | 32750 | 32900 | 32900 | 32750 | 1995 |
| 477 | 20231027 | 104800 | 5697970350 | 32950 | 32900 | 32950 | 32900 | 299 |
| 478 | 20231027 | 104700 | 5688121550 | 32900 | 32950 | 33000 | 32900 | 1133 |
| 479 | 20231027 | 104600 | 5650789100 | 32950 | 32950 | 33000 | 32950 | 400 |
| 480 | 20231027 | 104500 | 5637592650 | 32950 | 32900 | 33000 | 32900 | 375 |
| 481 | 20231027 | 104400 | 5625233050 | 32900 | 32950 | 32950 | 32900 | 366 |
| 482 | 20231027 | 104300 | 5613173650 | 32950 | 32900 | 32950 | 32900 | 1132 |
| 483 | 20231027 | 104200 | 5575874650 | 32900 | 32850 | 32950 | 32850 | 1150 |
| 484 | 20231027 | 104100 | 5538031050 | 32850 | 32800 | 32850 | 32800 | 1644 |
| 485 | 20231027 | 104000 | 5484026000 | 32800 | 32800 | 32850 | 32750 | 1683 |
| 486 | 20231027 | 103900 | 5428814350 | 32800 | 32850 | 32850 | 32800 | 587 |
| 487 | 20231027 | 103800 | 5409550850 | 32800 | 32800 | 32850 | 32800 | 596 |
| 488 | 20231027 | 103700 | 5389988400 | 32850 | 32800 | 32850 | 32750 | 746 |
| 489 | 20231027 | 103600 | 5365491800 | 32800 | 32800 | 32850 | 32750 | 1389 |
| 490 | 20231027 | 103500 | 5319929600 | 32800 | 32800 | 32850 | 32800 | 389 |
| 491 | 20231027 | 103400 | 5307157750 | 32800 | 32750 | 32850 | 32750 | 3325 |
| 492 | 20231027 | 103300 | 5198072700 | 32750 | 32600 | 32750 | 32600 | 2832 |
| 493 | 20231027 | 103200 | 5105498000 | 32600 | 32600 | 32650 | 32600 | 310 |
| 494 | 20231027 | 103100 | 5095383250 | 32600 | 32550 | 32600 | 32550 | 2643 |
| 495 | 20231027 | 103000 | 5009222550 | 32550 | 32550 | 32600 | 32500 | 212 |
| 496 | 20231027 | 102900 | 5002317100 | 32550 | 32550 | 32600 | 32500 | 2628 |
| 497 | 20231027 | 102800 | 4916776300 | 32550 | 32550 | 32550 | 32500 | 481 |
| 498 | 20231027 | 102700 | 4901125750 | 32550 | 32600 | 32600 | 32550 | 566 |
| 499 | 20231027 | 102600 | 4882687200 | 32600 | 32550 | 32600 | 32550 | 208 |
| 500 | 20231027 | 102500 | 4875910150 | 32550 | 32550 | 32600 | 32550 | 926 |
| 501 | 20231027 | 102400 | 4845765000 | 32550 | 32500 | 32550 | 32500 | 230 |
| 502 | 20231027 | 102300 | 4838279950 | 32550 | 32500 | 32550 | 32500 | 1676 |
| 503 | 20231027 | 102200 | 4783782200 | 32550 | 32500 | 32550 | 32450 | 1991 |
| 504 | 20231027 | 102100 | 4719035750 | 32500 | 32500 | 32550 | 32500 | 2674 |
| 505 | 20231027 | 102000 | 4632130500 | 32500 | 32400 | 32500 | 32400 | 2216 |
| 506 | 20231027 | 101900 | 4560218800 | 32450 | 32350 | 32450 | 32350 | 4069 |
| 507 | 20231027 | 101800 | 4428495450 | 32350 | 32300 | 32350 | 32300 | 237 |
| 508 | 20231027 | 101700 | 4420829050 | 32300 | 32300 | 32350 | 32300 | 1150 |
| 509 | 20231027 | 101600 | 4383654650 | 32300 | 32250 | 32300 | 32250 | 2613 |
| 510 | 20231027 | 101500 | 4299333200 | 32200 | 32100 | 32200 | 32100 | 4090 |
| 511 | 20231027 | 101400 | 4167741600 | 32100 | 32100 | 32150 | 32100 | 861 |
| 512 | 20231027 | 101300 | 4140101750 | 32150 | 32100 | 32150 | 32100 | 31 |
| 513 | 20231027 | 101200 | 4139106600 | 32100 | 32150 | 32150 | 32100 | 81 |
| 514 | 20231027 | 101100 | 4136503000 | 32150 | 32100 | 32150 | 32100 | 245 |
| 515 | 20231027 | 101000 | 4128626650 | 32100 | 32150 | 32200 | 32100 | 632 |
| 516 | 20231027 | 100900 | 4108322250 | 32150 | 32100 | 32150 | 32100 | 3080 |
| 517 | 20231027 | 100800 | 4009402050 | 32100 | 32100 | 32100 | 32100 | 364 |
| 518 | 20231027 | 100700 | 3997717650 | 32100 | 32050 | 32100 | 32050 | 1136 |
| 519 | 20231027 | 100600 | 3961300750 | 32000 | 32050 | 32050 | 32000 | 384 |
| 520 | 20231027 | 100500 | 3949008550 | 32000 | 32000 | 32000 | 32000 | 428 |
| 521 | 20231027 | 100400 | 3935312550 | 31950 | 31950 | 31950 | 31950 | 130 |
| 522 | 20231027 | 100300 | 3931159050 | 31950 | 31900 | 31950 | 31900 | 450 |
| 523 | 20231027 | 100200 | 3916794050 | 31900 | 31900 | 31950 | 31900 | 91 |
| 524 | 20231027 | 100100 | 3913891050 | 31900 | 31900 | 31900 | 31900 | 1296 |
| 525 | 20231027 | 100000 | 3872548650 | 31900 | 31800 | 31900 | 31800 | 2128 |
| 526 | 20231027 | 095900 | 3804865100 | 31800 | 31800 | 31800 | 31800 | 1150 |
| 527 | 20231027 | 095800 | 3768295100 | 31750 | 31850 | 31850 | 31750 | 1015 |
| 528 | 20231027 | 095700 | 3736020800 | 31850 | 31850 | 31900 | 31800 | 242 |
| 529 | 20231027 | 095600 | 3728313850 | 31900 | 31800 | 31900 | 31800 | 1948 |
| 530 | 20231027 | 095500 | 3666318150 | 31800 | 31900 | 31900 | 31800 | 1134 |
| 531 | 20231027 | 095400 | 3630197700 | 31900 | 32000 | 32000 | 31900 | 465 |
| 532 | 20231027 | 095300 | 3615359300 | 31900 | 32100 | 32100 | 31900 | 6811 |
| 533 | 20231027 | 095200 | 3396907300 | 32150 | 32150 | 32150 | 32100 | 863 |
| 534 | 20231027 | 095100 | 3369162300 | 32150 | 32100 | 32150 | 32050 | 1471 |
| 535 | 20231027 | 095000 | 3321935750 | 32100 | 32000 | 32100 | 32000 | 3711 |
| 536 | 20231027 | 094900 | 3203163300 | 32000 | 31950 | 32000 | 31950 | 604 |
| 537 | 20231027 | 094800 | 3183863200 | 31950 | 31900 | 31950 | 31900 | 103 |
| 538 | 20231027 | 094700 | 3180575850 | 31900 | 31950 | 31950 | 31900 | 252 |
| 539 | 20231027 | 094600 | 3172533550 | 31950 | 31850 | 31950 | 31850 | 797 |
| 540 | 20231027 | 094500 | 3147085900 | 31900 | 31800 | 31900 | 31800 | 2052 |
| 541 | 20231027 | 094400 | 3081737500 | 31800 | 31850 | 31850 | 31800 | 254 |
| 542 | 20231027 | 094300 | 3073656400 | 31900 | 31700 | 31900 | 31650 | 1706 |
| 543 | 20231027 | 094200 | 3019537200 | 31700 | 31650 | 31700 | 31650 | 448 |
| 544 | 20231027 | 094100 | 3005344750 | 31650 | 31650 | 31700 | 31600 | 3385 |
| 545 | 20231027 | 094000 | 2898307150 | 31650 | 31750 | 31750 | 31650 | 1255 |
| 546 | 20231027 | 093900 | 2858568950 | 31750 | 31700 | 31750 | 31700 | 723 |
| 547 | 20231027 | 093800 | 2835648150 | 31750 | 31800 | 31800 | 31700 | 578 |
| 548 | 20231027 | 093700 | 2817304900 | 31750 | 31800 | 31800 | 31750 | 1206 |
| 549 | 20231027 | 093600 | 2778992500 | 31850 | 31950 | 31950 | 31850 | 811 |
| 550 | 20231027 | 093500 | 2753138200 | 31950 | 31950 | 31950 | 31950 | 233 |
| 551 | 20231027 | 093400 | 2745693850 | 31950 | 32050 | 32050 | 31900 | 821 |
| 552 | 20231027 | 093300 | 2719454200 | 32000 | 32100 | 32100 | 32000 | 176 |
| 553 | 20231027 | 093200 | 2713813600 | 32000 | 32050 | 32100 | 32000 | 1662 |
| 554 | 20231027 | 093100 | 2660531850 | 32000 | 32000 | 32050 | 32000 | 1252 |
| 555 | 20231027 | 093000 | 2620432050 | 32000 | 31850 | 32000 | 31800 | 3450 |
| 556 | 20231027 | 092900 | 2510352100 | 31800 | 31900 | 31900 | 31800 | 1422 |
| 557 | 20231027 | 092800 | 2465053100 | 31900 | 31900 | 31900 | 31850 | 553 |
| 558 | 20231027 | 092700 | 2447414200 | 31900 | 32000 | 32000 | 31900 | 1077 |
| 559 | 20231027 | 092600 | 2413013900 | 32000 | 32000 | 32000 | 31900 | 3400 |
| 560 | 20231027 | 092500 | 2304380750 | 31950 | 32150 | 32150 | 31950 | 2270 |
| 561 | 20231027 | 092400 | 2231810400 | 32000 | 32100 | 32150 | 32000 | 2587 |
| 562 | 20231027 | 092300 | 2148838950 | 32100 | 32050 | 32150 | 32050 | 438 |
| 563 | 20231027 | 092200 | 2134779600 | 32100 | 32100 | 32150 | 32000 | 846 |
| 564 | 20231027 | 092100 | 2107661700 | 32150 | 31950 | 32150 | 31950 | 2127 |
| 565 | 20231027 | 092000 | 2039557350 | 31950 | 32050 | 32050 | 31950 | 905 |
| 566 | 20231027 | 091900 | 2010600650 | 32000 | 32100 | 32100 | 32000 | 1000 |
| 567 | 20231027 | 091800 | 1978532500 | 32100 | 32200 | 32200 | 32100 | 966 |
| 568 | 20231027 | 091700 | 1947481550 | 32200 | 32200 | 32250 | 32150 | 1149 |
| 569 | 20231027 | 091600 | 1910484200 | 32200 | 32250 | 32250 | 32150 | 1692 |
| 570 | 20231027 | 091500 | 1856013050 | 32250 | 32100 | 32250 | 32100 | 2591 |
| 571 | 20231027 | 091400 | 1772608850 | 32150 | 32000 | 32150 | 32000 | 942 |
| 572 | 20231027 | 091300 | 1742400200 | 32000 | 31700 | 32000 | 31700 | 4507 |
| 573 | 20231027 | 091200 | 1599174350 | 31750 | 31800 | 31800 | 31700 | 1513 |
| 574 | 20231027 | 091100 | 1551157200 | 31750 | 31850 | 31850 | 31750 | 945 |
| 575 | 20231027 | 091000 | 1521091700 | 31850 | 31950 | 32000 | 31800 | 1080 |
| 576 | 20231027 | 090900 | 1486680400 | 32000 | 32150 | 32150 | 32000 | 2381 |
| 577 | 20231027 | 090800 | 1410369000 | 32150 | 32150 | 32150 | 32100 | 1577 |
| 578 | 20231027 | 090700 | 1359678500 | 32150 | 32150 | 32200 | 32150 | 1892 |
| 579 | 20231027 | 090600 | 1298815200 | 32150 | 31950 | 32200 | 31950 | 3306 |
| 580 | 20231027 | 090500 | 1192791050 | 31950 | 32000 | 32050 | 31950 | 960 |
| 581 | 20231027 | 090400 | 1162093900 | 32050 | 32050 | 32050 | 31650 | 3295 |
| 582 | 20231027 | 090300 | 1056841800 | 31950 | 32050 | 32100 | 31850 | 3495 |
| 583 | 20231027 | 090200 | 944995850 | 32150 | 32300 | 32300 | 32000 | 2199 |
| 584 | 20231027 | 090100 | 874399050 | 32250 | 32350 | 32450 | 32200 | 4567 |
| 585 | 20231027 | 090000 | 726621900 | 32250 | 31650 | 32400 | 31650 | 22850 |