32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 3 | 20231024 | 184700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231024 | 184600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231024 | 184500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231024 | 184400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231024 | 184300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231024 | 184200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231024 | 184100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231024 | 184000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231024 | 183900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231024 | 183800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231024 | 183700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231024 | 183600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231024 | 183500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231024 | 183400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231024 | 183300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231024 | 183200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231024 | 183100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231024 | 183000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231024 | 182900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231024 | 182800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231024 | 182700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231024 | 182600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231024 | 182500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231024 | 182400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231024 | 182300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231024 | 182200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231024 | 182100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231024 | 182000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231024 | 181900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231024 | 181800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 33 | 20231024 | 181700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231024 | 181600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231024 | 181500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231024 | 181400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231024 | 181300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231024 | 181200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231024 | 181100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231024 | 181000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231024 | 180900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231024 | 180800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231024 | 180700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231024 | 180600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231024 | 180500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231024 | 180400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231024 | 180300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231024 | 180200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231024 | 180100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231024 | 180000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231024 | 175900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231024 | 175800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231024 | 175700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231024 | 175600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231024 | 175500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231024 | 175400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231024 | 175300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231024 | 175200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231024 | 175100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231024 | 175000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231024 | 174900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231024 | 174800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 63 | 20231024 | 174700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231024 | 174600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231024 | 174500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231024 | 174400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231024 | 174300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231024 | 174200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231024 | 174100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231024 | 174000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231024 | 173900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231024 | 173800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231024 | 173700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231024 | 173600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231024 | 173500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231024 | 173400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231024 | 173300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231024 | 173200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231024 | 173100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231024 | 173000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231024 | 172900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231024 | 172800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231024 | 172700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231024 | 172600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231024 | 172500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231024 | 172400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231024 | 172300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231024 | 172200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231024 | 172100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231024 | 172000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231024 | 171900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231024 | 171800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 93 | 20231024 | 171700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231024 | 171600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231024 | 171500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231024 | 171400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231024 | 171300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231024 | 171200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231024 | 171100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231024 | 171000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231024 | 170900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231024 | 170800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231024 | 170700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231024 | 170600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231024 | 170500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231024 | 170400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231024 | 170300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231024 | 170200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231024 | 170100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231024 | 170000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231024 | 165900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231024 | 165800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231024 | 165700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231024 | 165600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231024 | 165500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231024 | 165400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231024 | 165300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231024 | 165200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231024 | 165100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231024 | 165000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231024 | 164900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231024 | 164800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 123 | 20231024 | 164700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231024 | 164600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231024 | 164500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231024 | 164400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231024 | 164300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231024 | 164200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231024 | 164100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231024 | 164000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231024 | 163900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231024 | 163800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231024 | 163700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231024 | 163600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231024 | 163500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231024 | 163400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231024 | 163300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231024 | 163200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231024 | 163100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231024 | 163000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231024 | 162900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231024 | 162800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231024 | 162700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231024 | 162600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231024 | 162500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231024 | 162400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231024 | 162300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231024 | 162200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231024 | 162100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231024 | 162000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231024 | 161900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231024 | 161800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 153 | 20231024 | 161700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231024 | 161600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231024 | 161500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231024 | 161400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231024 | 161300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231024 | 161200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231024 | 161100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231024 | 161000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231024 | 160900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231024 | 160800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231024 | 160700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231024 | 160600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231024 | 160500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231024 | 160400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231024 | 160300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231024 | 160200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231024 | 160100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231024 | 160000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231024 | 155900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231024 | 155800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231024 | 155700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231024 | 155600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231024 | 155500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231024 | 155400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231024 | 155300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231024 | 155200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231024 | 155100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231024 | 155000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231024 | 154900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231024 | 154800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 183 | 20231024 | 154700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231024 | 154600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231024 | 154500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231024 | 154400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231024 | 154300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231024 | 154200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231024 | 154100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231024 | 154000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231024 | 153900 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231024 | 153800 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231024 | 153700 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231024 | 153600 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20231024 | 153500 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20231024 | 153400 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20231024 | 153300 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20231024 | 153200 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20231024 | 153100 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20231024 | 153000 | 15222670500 | 24600 | 24600 | 24600 | 24600 | 8231 |
| 201 | 20231024 | 152900 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20231024 | 152800 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20231024 | 152700 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20231024 | 152600 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20231024 | 152500 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20231024 | 152400 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20231024 | 152300 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20231024 | 152200 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20231024 | 152100 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20231024 | 152000 | 15020187900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20231024 | 151900 | 15020187900 | 24600 | 24600 | 24600 | 24550 | 738 |
| 212 | 20231024 | 151800 | 15002051900 | 24600 | 24550 | 24600 | 24500 | 1425 |
| 213 | 20231024 | 151700 | 14967069500 | 24600 | 24550 | 24600 | 24550 | 3103 |
| 214 | 20231024 | 151600 | 14890889700 | 24600 | 24600 | 24600 | 24550 | 1152 |
| 215 | 20231024 | 151500 | 14862556450 | 24600 | 24600 | 24600 | 24550 | 262 |
| 216 | 20231024 | 151400 | 14856112300 | 24600 | 24600 | 24600 | 24550 | 1229 |
| 217 | 20231024 | 151300 | 14825908650 | 24600 | 24600 | 24600 | 24550 | 717 |
| 218 | 20231024 | 151200 | 14808291250 | 24600 | 24600 | 24600 | 24550 | 192 |
| 219 | 20231024 | 151100 | 14803568700 | 24550 | 24600 | 24600 | 24550 | 307 |
| 220 | 20231024 | 151000 | 14796020250 | 24600 | 24550 | 24600 | 24550 | 1162 |
| 221 | 20231024 | 150900 | 14767484950 | 24600 | 24600 | 24600 | 24550 | 496 |
| 222 | 20231024 | 150800 | 14755294100 | 24600 | 24600 | 24600 | 24550 | 381 |
| 223 | 20231024 | 150700 | 14745922200 | 24600 | 24550 | 24600 | 24550 | 639 |
| 224 | 20231024 | 150600 | 14730209500 | 24600 | 24600 | 24600 | 24550 | 302 |
| 225 | 20231024 | 150500 | 14722786800 | 24600 | 24500 | 24600 | 24500 | 1072 |
| 226 | 20231024 | 150400 | 14696465050 | 24550 | 24550 | 24550 | 24500 | 677 |
| 227 | 20231024 | 150300 | 14679859800 | 24550 | 24500 | 24550 | 24500 | 1168 |
| 228 | 20231024 | 150200 | 14651227750 | 24550 | 24500 | 24550 | 24500 | 376 |
| 229 | 20231024 | 150100 | 14642003200 | 24550 | 24500 | 24550 | 24500 | 138 |
| 230 | 20231024 | 150000 | 14638615800 | 24500 | 24450 | 24550 | 24450 | 720 |
| 231 | 20231024 | 145900 | 14620972400 | 24450 | 24550 | 24550 | 24450 | 1478 |
| 232 | 20231024 | 145800 | 14584758850 | 24550 | 24500 | 24550 | 24500 | 1881 |
| 233 | 20231024 | 145700 | 14538672650 | 24500 | 24600 | 24600 | 24450 | 2049 |
| 234 | 20231024 | 145600 | 14488476350 | 24550 | 24550 | 24600 | 24500 | 1204 |
| 235 | 20231024 | 145500 | 14458925450 | 24550 | 24500 | 24550 | 24500 | 449 |
| 236 | 20231024 | 145400 | 14447908550 | 24550 | 24550 | 24550 | 24500 | 342 |
| 237 | 20231024 | 145300 | 14439513450 | 24550 | 24550 | 24600 | 24550 | 1308 |
| 238 | 20231024 | 145200 | 14407393650 | 24550 | 24600 | 24600 | 24500 | 2454 |
| 239 | 20231024 | 145100 | 14347114250 | 24650 | 24600 | 24650 | 24600 | 890 |
| 240 | 20231024 | 145000 | 14325212100 | 24600 | 24550 | 24600 | 24550 | 564 |
| 241 | 20231024 | 144900 | 14311347700 | 24600 | 24650 | 24650 | 24550 | 2141 |
| 242 | 20231024 | 144800 | 14258693200 | 24600 | 24600 | 24650 | 24550 | 3146 |
| 243 | 20231024 | 144700 | 14181315150 | 24650 | 24650 | 24650 | 24600 | 2764 |
| 244 | 20231024 | 144600 | 14113209700 | 24700 | 24600 | 24700 | 24600 | 2652 |
| 245 | 20231024 | 144500 | 14047846450 | 24600 | 24600 | 24650 | 24600 | 668 |
| 246 | 20231024 | 144400 | 14031412200 | 24600 | 24600 | 24600 | 24550 | 562 |
| 247 | 20231024 | 144300 | 14017593000 | 24600 | 24650 | 24650 | 24500 | 1649 |
| 248 | 20231024 | 144200 | 13977054750 | 24600 | 24450 | 24650 | 24450 | 6106 |
| 249 | 20231024 | 144100 | 13827128350 | 24450 | 24500 | 24550 | 24450 | 2503 |
| 250 | 20231024 | 144000 | 13765887250 | 24500 | 24500 | 24550 | 24500 | 4573 |
| 251 | 20231024 | 143900 | 13653831050 | 24500 | 24550 | 24600 | 24500 | 1848 |
| 252 | 20231024 | 143800 | 13608491650 | 24600 | 24600 | 24600 | 24550 | 1411 |
| 253 | 20231024 | 143700 | 13573845150 | 24600 | 24600 | 24600 | 24550 | 401 |
| 254 | 20231024 | 143600 | 13563993550 | 24550 | 24600 | 24650 | 24550 | 1073 |
| 255 | 20231024 | 143500 | 13537599000 | 24550 | 24600 | 24600 | 24550 | 2984 |
| 256 | 20231024 | 143400 | 13464269400 | 24600 | 24600 | 24650 | 24550 | 1249 |
| 257 | 20231024 | 143300 | 13433582800 | 24600 | 24650 | 24650 | 24550 | 1557 |
| 258 | 20231024 | 143200 | 13395277350 | 24650 | 24650 | 24700 | 24600 | 2963 |
| 259 | 20231024 | 143100 | 13322331600 | 24650 | 24650 | 24700 | 24600 | 4475 |
| 260 | 20231024 | 143000 | 13211854550 | 24650 | 24650 | 24650 | 24600 | 1329 |
| 261 | 20231024 | 142900 | 13179099950 | 24650 | 24650 | 24700 | 24600 | 1184 |
| 262 | 20231024 | 142800 | 13149922200 | 24650 | 24700 | 24700 | 24650 | 3112 |
| 263 | 20231024 | 142700 | 13073209200 | 24700 | 24650 | 24700 | 24600 | 1215 |
| 264 | 20231024 | 142600 | 13043264050 | 24650 | 24650 | 24650 | 24600 | 441 |
| 265 | 20231024 | 142500 | 13032408800 | 24600 | 24600 | 24600 | 24550 | 4053 |
| 266 | 20231024 | 142400 | 12932778650 | 24600 | 24600 | 24600 | 24500 | 1757 |
| 267 | 20231024 | 142300 | 12889616350 | 24600 | 24600 | 24650 | 24500 | 1283 |
| 268 | 20231024 | 142200 | 12858082550 | 24600 | 24600 | 24650 | 24600 | 4678 |
| 269 | 20231024 | 142100 | 12742909200 | 24650 | 24600 | 24650 | 24600 | 671 |
| 270 | 20231024 | 142000 | 12726375900 | 24650 | 24550 | 24650 | 24550 | 3573 |
| 271 | 20231024 | 141900 | 12638454850 | 24550 | 24500 | 24600 | 24450 | 2398 |
| 272 | 20231024 | 141800 | 12579687900 | 24500 | 24500 | 24500 | 24400 | 1170 |
| 273 | 20231024 | 141700 | 12551073650 | 24500 | 24600 | 24600 | 24450 | 2810 |
| 274 | 20231024 | 141600 | 12482358450 | 24550 | 24550 | 24600 | 24500 | 7116 |
| 275 | 20231024 | 141500 | 12307879950 | 24550 | 24550 | 24600 | 24550 | 4133 |
| 276 | 20231024 | 141400 | 12206408350 | 24500 | 24500 | 24550 | 24500 | 2738 |
| 277 | 20231024 | 141300 | 12139274300 | 24550 | 24500 | 24550 | 24500 | 3892 |
| 278 | 20231024 | 141200 | 12043832150 | 24500 | 24500 | 24500 | 24500 | 3655 |
| 279 | 20231024 | 141100 | 11954284650 | 24500 | 24450 | 24500 | 24450 | 3116 |
| 280 | 20231024 | 141000 | 11878089350 | 24400 | 24450 | 24450 | 24400 | 303 |
| 281 | 20231024 | 140900 | 11870683450 | 24450 | 24400 | 24450 | 24400 | 514 |
| 282 | 20231024 | 140800 | 11858137350 | 24400 | 24400 | 24450 | 24350 | 5655 |
| 283 | 20231024 | 140700 | 11720127850 | 24400 | 24400 | 24400 | 24400 | 507 |
| 284 | 20231024 | 140600 | 11707757050 | 24350 | 24300 | 24400 | 24300 | 1265 |
| 285 | 20231024 | 140500 | 11676954600 | 24350 | 24350 | 24350 | 24350 | 49 |
| 286 | 20231024 | 140400 | 11675761450 | 24350 | 24400 | 24400 | 24350 | 2290 |
| 287 | 20231024 | 140300 | 11619975500 | 24400 | 24350 | 24400 | 24350 | 353 |
| 288 | 20231024 | 140200 | 11611362650 | 24400 | 24300 | 24400 | 24300 | 3169 |
| 289 | 20231024 | 140100 | 11534224550 | 24300 | 24300 | 24300 | 24250 | 2894 |
| 290 | 20231024 | 140000 | 11463907800 | 24300 | 24250 | 24300 | 24250 | 2997 |
| 291 | 20231024 | 135900 | 11391208500 | 24250 | 24200 | 24250 | 24200 | 4443 |
| 292 | 20231024 | 135800 | 11283603750 | 24200 | 24200 | 24200 | 24150 | 435 |
| 293 | 20231024 | 135700 | 11273078250 | 24200 | 24200 | 24200 | 24200 | 347 |
| 294 | 20231024 | 135600 | 11264680850 | 24200 | 24150 | 24200 | 24100 | 1542 |
| 295 | 20231024 | 135500 | 11227440750 | 24100 | 24100 | 24150 | 24100 | 198 |
| 296 | 20231024 | 135400 | 11222661650 | 24150 | 24100 | 24150 | 24050 | 924 |
| 297 | 20231024 | 135300 | 11200391700 | 24100 | 24100 | 24100 | 24100 | 41 |
| 298 | 20231024 | 135200 | 11199403600 | 24100 | 24050 | 24100 | 24050 | 137 |
| 299 | 20231024 | 135100 | 11196103750 | 24050 | 24100 | 24100 | 24050 | 270 |
| 300 | 20231024 | 135000 | 11189606300 | 24100 | 24100 | 24100 | 24050 | 308 |
| 301 | 20231024 | 134900 | 11182183550 | 24100 | 24100 | 24150 | 24100 | 170 |
| 302 | 20231024 | 134800 | 11178080700 | 24100 | 24100 | 24150 | 24100 | 739 |
| 303 | 20231024 | 134700 | 11160263000 | 24100 | 24150 | 24150 | 24050 | 352 |
| 304 | 20231024 | 134600 | 11151778750 | 24100 | 24200 | 24200 | 24050 | 12612 |
| 305 | 20231024 | 134500 | 10847331900 | 24150 | 24200 | 24200 | 24150 | 460 |
| 306 | 20231024 | 134400 | 10836217000 | 24200 | 24200 | 24250 | 24150 | 3400 |
| 307 | 20231024 | 134300 | 10754034050 | 24250 | 24200 | 24250 | 24150 | 3844 |
| 308 | 20231024 | 134200 | 10661008800 | 24200 | 24150 | 24200 | 24150 | 3104 |
| 309 | 20231024 | 134100 | 10586014350 | 24150 | 24100 | 24150 | 24100 | 826 |
| 310 | 20231024 | 134000 | 10566066600 | 24150 | 24150 | 24150 | 24100 | 861 |
| 311 | 20231024 | 133900 | 10545273500 | 24150 | 24100 | 24150 | 24100 | 199 |
| 312 | 20231024 | 133800 | 10540474300 | 24100 | 24100 | 24100 | 24100 | 656 |
| 313 | 20231024 | 133700 | 10524664700 | 24100 | 24100 | 24100 | 24050 | 1468 |
| 314 | 20231024 | 133600 | 10489306900 | 24100 | 24000 | 24100 | 24000 | 3582 |
| 315 | 20231024 | 133500 | 10403124250 | 23950 | 24000 | 24000 | 23950 | 863 |
| 316 | 20231024 | 133400 | 10382455200 | 24000 | 24000 | 24000 | 23950 | 274 |
| 317 | 20231024 | 133300 | 10375880450 | 24000 | 24000 | 24000 | 23900 | 260 |
| 318 | 20231024 | 133200 | 10369654150 | 24000 | 23950 | 24000 | 23950 | 990 |
| 319 | 20231024 | 133100 | 10345943300 | 23950 | 23950 | 23950 | 23900 | 381 |
| 320 | 20231024 | 133000 | 10336819200 | 23950 | 24000 | 24000 | 23900 | 2719 |
| 321 | 20231024 | 132900 | 10271602400 | 24000 | 23950 | 24000 | 23950 | 810 |
| 322 | 20231024 | 132800 | 10252184450 | 24000 | 24050 | 24050 | 23950 | 2384 |
| 323 | 20231024 | 132700 | 10194964200 | 24050 | 24100 | 24100 | 24000 | 1386 |
| 324 | 20231024 | 132600 | 10161651050 | 24100 | 24050 | 24100 | 24050 | 350 |
| 325 | 20231024 | 132500 | 10153231100 | 24050 | 24100 | 24100 | 24050 | 2569 |
| 326 | 20231024 | 132400 | 10091435750 | 24100 | 24050 | 24100 | 24000 | 3109 |
| 327 | 20231024 | 132300 | 10016634700 | 24050 | 24050 | 24050 | 24000 | 1512 |
| 328 | 20231024 | 132200 | 9980271600 | 24050 | 24000 | 24050 | 23950 | 8772 |
| 329 | 20231024 | 132100 | 9769746350 | 23950 | 24000 | 24000 | 23950 | 2076 |
| 330 | 20231024 | 132000 | 9719926850 | 24000 | 23950 | 24000 | 23950 | 282 |
| 331 | 20231024 | 131900 | 9713159900 | 23950 | 24000 | 24000 | 23950 | 2341 |
| 332 | 20231024 | 131800 | 9656981850 | 24000 | 24000 | 24000 | 24000 | 95 |
| 333 | 20231024 | 131700 | 9654701850 | 24000 | 24000 | 24000 | 23950 | 130 |
| 334 | 20231024 | 131600 | 9651582550 | 24000 | 23950 | 24000 | 23950 | 258 |
| 335 | 20231024 | 131500 | 9645390650 | 24000 | 24000 | 24000 | 23950 | 829 |
| 336 | 20231024 | 131400 | 9625495600 | 24000 | 24000 | 24000 | 23950 | 481 |
| 337 | 20231024 | 131300 | 9613953100 | 24000 | 23900 | 24000 | 23900 | 4628 |
| 338 | 20231024 | 131200 | 9503108600 | 23950 | 23900 | 23950 | 23900 | 1665 |
| 339 | 20231024 | 131100 | 9463301700 | 23850 | 23850 | 23900 | 23850 | 1216 |
| 340 | 20231024 | 131000 | 9434300000 | 23850 | 23850 | 23850 | 23800 | 415 |
| 341 | 20231024 | 130900 | 9424407300 | 23850 | 23850 | 23850 | 23850 | 181 |
| 342 | 20231024 | 130800 | 9420090450 | 23800 | 23850 | 23850 | 23800 | 580 |
| 343 | 20231024 | 130700 | 9406264150 | 23850 | 23900 | 23900 | 23800 | 218 |
| 344 | 20231024 | 130600 | 9401065400 | 23900 | 23850 | 23900 | 23850 | 377 |
| 345 | 20231024 | 130500 | 9392070200 | 23850 | 23900 | 23900 | 23850 | 236 |
| 346 | 20231024 | 130400 | 9386441500 | 23850 | 23850 | 23900 | 23800 | 1296 |
| 347 | 20231024 | 130300 | 9355533300 | 23800 | 23900 | 23900 | 23800 | 253 |
| 348 | 20231024 | 130200 | 9349500500 | 23850 | 23850 | 23900 | 23850 | 79 |
| 349 | 20231024 | 130100 | 9347614100 | 23850 | 23900 | 23900 | 23850 | 51 |
| 350 | 20231024 | 130000 | 9346397700 | 23900 | 23900 | 23900 | 23800 | 554 |
| 351 | 20231024 | 125900 | 9333175400 | 23900 | 23900 | 23900 | 23900 | 183 |
| 352 | 20231024 | 125800 | 9328801700 | 23800 | 23950 | 23950 | 23800 | 774 |
| 353 | 20231024 | 125700 | 9310304650 | 23950 | 23850 | 23950 | 23850 | 1148 |
| 354 | 20231024 | 125600 | 9282886500 | 23800 | 23800 | 23800 | 23800 | 150 |
| 355 | 20231024 | 125500 | 9279316500 | 23800 | 23800 | 23800 | 23800 | 60 |
| 356 | 20231024 | 125400 | 9277888500 | 23800 | 23850 | 23850 | 23800 | 160 |
| 357 | 20231024 | 125300 | 9274077600 | 23800 | 23900 | 23900 | 23800 | 109 |
| 358 | 20231024 | 125200 | 9271475450 | 23900 | 23850 | 23900 | 23800 | 672 |
| 359 | 20231024 | 125100 | 9255469100 | 23850 | 23850 | 23900 | 23850 | 133 |
| 360 | 20231024 | 125000 | 9252295250 | 23900 | 23900 | 23900 | 23850 | 225 |
| 361 | 20231024 | 124900 | 9246925200 | 23850 | 23900 | 23900 | 23850 | 156 |
| 362 | 20231024 | 124800 | 9243197800 | 23900 | 23900 | 23900 | 23900 | 153 |
| 363 | 20231024 | 124700 | 9239541100 | 23850 | 23900 | 23900 | 23850 | 223 |
| 364 | 20231024 | 124600 | 9234216400 | 23900 | 23850 | 23900 | 23850 | 1331 |
| 365 | 20231024 | 124500 | 9202465950 | 23850 | 23850 | 23850 | 23800 | 509 |
| 366 | 20231024 | 124400 | 9190327300 | 23850 | 23850 | 23850 | 23800 | 106 |
| 367 | 20231024 | 124300 | 9187799250 | 23800 | 23850 | 23850 | 23800 | 2 |
| 368 | 20231024 | 124200 | 9187751600 | 23850 | 23800 | 23850 | 23800 | 40 |
| 369 | 20231024 | 124100 | 9186797650 | 23850 | 23800 | 23850 | 23800 | 73 |
| 370 | 20231024 | 124000 | 9185058100 | 23850 | 23800 | 23850 | 23750 | 367 |
| 371 | 20231024 | 123900 | 9176318350 | 23800 | 23800 | 23850 | 23800 | 1103 |
| 372 | 20231024 | 123800 | 9150065200 | 23800 | 23800 | 23850 | 23800 | 1554 |
| 373 | 20231024 | 123700 | 9113079950 | 23800 | 23800 | 23800 | 23750 | 13 |
| 374 | 20231024 | 123600 | 9112770650 | 23800 | 23850 | 23850 | 23750 | 1187 |
| 375 | 20231024 | 123500 | 9084529450 | 23850 | 23800 | 23900 | 23800 | 607 |
| 376 | 20231024 | 123400 | 9070054000 | 23850 | 23850 | 23850 | 23750 | 321 |
| 377 | 20231024 | 123300 | 9062413700 | 23850 | 23800 | 23850 | 23750 | 672 |
| 378 | 20231024 | 123200 | 9046399600 | 23800 | 23800 | 23800 | 23750 | 215 |
| 379 | 20231024 | 123100 | 9041283600 | 23750 | 23800 | 23850 | 23750 | 281 |
| 380 | 20231024 | 123000 | 9034590950 | 23800 | 23800 | 23850 | 23800 | 62 |
| 381 | 20231024 | 122900 | 9033115100 | 23800 | 23800 | 23800 | 23800 | 966 |
| 382 | 20231024 | 122800 | 9010124300 | 23850 | 23850 | 23850 | 23800 | 872 |
| 383 | 20231024 | 122700 | 8989347350 | 23850 | 23850 | 23850 | 23850 | 337 |
| 384 | 20231024 | 122600 | 8981309900 | 23850 | 23900 | 23900 | 23850 | 1591 |
| 385 | 20231024 | 122500 | 8943363600 | 23850 | 23900 | 23900 | 23850 | 99 |
| 386 | 20231024 | 122400 | 8941000100 | 23850 | 23800 | 23850 | 23800 | 2828 |
| 387 | 20231024 | 122300 | 8873591850 | 23800 | 23750 | 23800 | 23750 | 155 |
| 388 | 20231024 | 122200 | 8869907850 | 23750 | 23800 | 23800 | 23750 | 688 |
| 389 | 20231024 | 122100 | 8853537750 | 23750 | 23750 | 23800 | 23750 | 717 |
| 390 | 20231024 | 122000 | 8836507250 | 23700 | 23700 | 23750 | 23700 | 193 |
| 391 | 20231024 | 121900 | 8831933100 | 23700 | 23750 | 23750 | 23700 | 211 |
| 392 | 20231024 | 121800 | 8826932350 | 23700 | 23700 | 23750 | 23700 | 2789 |
| 393 | 20231024 | 121700 | 8760832300 | 23700 | 23700 | 23700 | 23700 | 93 |
| 394 | 20231024 | 121600 | 8758628200 | 23650 | 23700 | 23700 | 23650 | 342 |
| 395 | 20231024 | 121500 | 8750534400 | 23700 | 23650 | 23700 | 23600 | 396 |
| 396 | 20231024 | 121400 | 8741168450 | 23600 | 23600 | 23600 | 23600 | 227 |
| 397 | 20231024 | 121300 | 8735811250 | 23600 | 23600 | 23600 | 23600 | 89 |
| 398 | 20231024 | 121200 | 8733710850 | 23600 | 23600 | 23650 | 23600 | 266 |
| 399 | 20231024 | 121100 | 8727429200 | 23600 | 23550 | 23650 | 23550 | 268 |
| 400 | 20231024 | 121000 | 8721109700 | 23550 | 23600 | 23600 | 23550 | 386 |
| 401 | 20231024 | 120900 | 8712005550 | 23650 | 23650 | 23650 | 23600 | 253 |
| 402 | 20231024 | 120800 | 8706030200 | 23650 | 23700 | 23700 | 23650 | 463 |
| 403 | 20231024 | 120700 | 8695078750 | 23700 | 23550 | 23700 | 23550 | 995 |
| 404 | 20231024 | 120600 | 8671581350 | 23550 | 23550 | 23600 | 23550 | 215 |
| 405 | 20231024 | 120500 | 8666512100 | 23550 | 23600 | 23600 | 23550 | 194 |
| 406 | 20231024 | 120400 | 8661940900 | 23600 | 23550 | 23600 | 23550 | 241 |
| 407 | 20231024 | 120300 | 8656264800 | 23600 | 23550 | 23600 | 23550 | 60 |
| 408 | 20231024 | 120200 | 8654849050 | 23600 | 23600 | 23650 | 23550 | 1400 |
| 409 | 20231024 | 120100 | 8621820750 | 23600 | 23650 | 23650 | 23600 | 26 |
| 410 | 20231024 | 120000 | 8621206600 | 23650 | 23650 | 23650 | 23650 | 35 |
| 411 | 20231024 | 115900 | 8620378850 | 23700 | 23700 | 23700 | 23600 | 210 |
| 412 | 20231024 | 115800 | 8615407900 | 23650 | 23650 | 23700 | 23650 | 339 |
| 413 | 20231024 | 115700 | 8607390500 | 23600 | 23650 | 23700 | 23600 | 1175 |
| 414 | 20231024 | 115600 | 8579598150 | 23700 | 23700 | 23750 | 23650 | 1986 |
| 415 | 20231024 | 115500 | 8532533150 | 23750 | 23700 | 23750 | 23700 | 484 |
| 416 | 20231024 | 115400 | 8521053200 | 23750 | 23750 | 23800 | 23750 | 924 |
| 417 | 20231024 | 115300 | 8499084000 | 23750 | 23800 | 23800 | 23750 | 851 |
| 418 | 20231024 | 115200 | 8478865600 | 23800 | 23800 | 23800 | 23750 | 412 |
| 419 | 20231024 | 115100 | 8469065950 | 23800 | 23750 | 23800 | 23750 | 1239 |
| 420 | 20231024 | 115000 | 8439579250 | 23750 | 23750 | 23800 | 23700 | 1953 |
| 421 | 20231024 | 114900 | 8393236400 | 23750 | 23750 | 23750 | 23700 | 471 |
| 422 | 20231024 | 114800 | 8382058300 | 23750 | 23700 | 23750 | 23700 | 980 |
| 423 | 20231024 | 114700 | 8358794850 | 23750 | 23750 | 23750 | 23750 | 791 |
| 424 | 20231024 | 114600 | 8340008600 | 23750 | 23700 | 23750 | 23700 | 523 |
| 425 | 20231024 | 114500 | 8327611100 | 23700 | 23650 | 23700 | 23650 | 418 |
| 426 | 20231024 | 114400 | 8317708050 | 23700 | 23700 | 23700 | 23700 | 167 |
| 427 | 20231024 | 114300 | 8313750150 | 23700 | 23650 | 23700 | 23650 | 2986 |
| 428 | 20231024 | 114200 | 8243075300 | 23650 | 23600 | 23650 | 23600 | 273 |
| 429 | 20231024 | 114100 | 8236618950 | 23650 | 23600 | 23650 | 23600 | 57 |
| 430 | 20231024 | 114000 | 8235273250 | 23600 | 23600 | 23650 | 23600 | 167 |
| 431 | 20231024 | 113900 | 8231331500 | 23600 | 23500 | 23650 | 23500 | 1664 |
| 432 | 20231024 | 113800 | 8192126550 | 23500 | 23600 | 23600 | 23500 | 893 |
| 433 | 20231024 | 113700 | 8171096550 | 23600 | 23600 | 23600 | 23550 | 1119 |
| 434 | 20231024 | 113600 | 8144728700 | 23600 | 23500 | 23600 | 23500 | 955 |
| 435 | 20231024 | 113500 | 8122235550 | 23550 | 23700 | 23700 | 23550 | 1390 |
| 436 | 20231024 | 113400 | 8089398300 | 23700 | 23700 | 23700 | 23700 | 396 |
| 437 | 20231024 | 113300 | 8080013100 | 23700 | 23650 | 23700 | 23650 | 3975 |
| 438 | 20231024 | 113200 | 7985984450 | 23600 | 23550 | 23600 | 23550 | 2276 |
| 439 | 20231024 | 113100 | 7932291700 | 23550 | 23600 | 23600 | 23550 | 259 |
| 440 | 20231024 | 113000 | 7926190100 | 23600 | 23600 | 23650 | 23550 | 1620 |
| 441 | 20231024 | 112900 | 7887969150 | 23600 | 23550 | 23600 | 23550 | 355 |
| 442 | 20231024 | 112800 | 7879608850 | 23600 | 23600 | 23600 | 23550 | 606 |
| 443 | 20231024 | 112700 | 7865323400 | 23600 | 23600 | 23600 | 23600 | 190 |
| 444 | 20231024 | 112600 | 7860839400 | 23600 | 23550 | 23600 | 23550 | 665 |
| 445 | 20231024 | 112500 | 7845178500 | 23550 | 23550 | 23550 | 23500 | 2117 |
| 446 | 20231024 | 112400 | 7795425850 | 23550 | 23650 | 23650 | 23550 | 1122 |
| 447 | 20231024 | 112300 | 7768966000 | 23650 | 23600 | 23650 | 23600 | 99 |
| 448 | 20231024 | 112200 | 7766625200 | 23650 | 23650 | 23650 | 23650 | 85 |
| 449 | 20231024 | 112100 | 7764614950 | 23650 | 23600 | 23650 | 23550 | 375 |
| 450 | 20231024 | 112000 | 7755769100 | 23600 | 23600 | 23600 | 23600 | 2208 |
| 451 | 20231024 | 111900 | 7703660300 | 23600 | 23600 | 23600 | 23550 | 157 |
| 452 | 20231024 | 111800 | 7699958200 | 23600 | 23550 | 23600 | 23550 | 1395 |
| 453 | 20231024 | 111700 | 7667041200 | 23550 | 23550 | 23550 | 23500 | 524 |
| 454 | 20231024 | 111600 | 7654718300 | 23550 | 23550 | 23550 | 23550 | 882 |
| 455 | 20231024 | 111500 | 7633947200 | 23550 | 23500 | 23550 | 23450 | 3820 |
| 456 | 20231024 | 111400 | 7544161350 | 23450 | 23450 | 23450 | 23450 | 335 |
| 457 | 20231024 | 111300 | 7536305600 | 23450 | 23450 | 23450 | 23400 | 787 |
| 458 | 20231024 | 111200 | 7517859600 | 23400 | 23400 | 23400 | 23400 | 279 |
| 459 | 20231024 | 111100 | 7511331000 | 23400 | 23350 | 23400 | 23350 | 837 |
| 460 | 20231024 | 111000 | 7491763700 | 23400 | 23400 | 23450 | 23400 | 734 |
| 461 | 20231024 | 110900 | 7474578550 | 23400 | 23450 | 23450 | 23400 | 473 |
| 462 | 20231024 | 110800 | 7463509800 | 23400 | 23450 | 23450 | 23400 | 283 |
| 463 | 20231024 | 110700 | 7456884700 | 23400 | 23400 | 23450 | 23400 | 254 |
| 464 | 20231024 | 110600 | 7450941050 | 23400 | 23450 | 23500 | 23400 | 463 |
| 465 | 20231024 | 110500 | 7440084950 | 23450 | 23400 | 23450 | 23400 | 377 |
| 466 | 20231024 | 110400 | 7431252350 | 23450 | 23400 | 23450 | 23350 | 619 |
| 467 | 20231024 | 110300 | 7416776800 | 23400 | 23450 | 23450 | 23400 | 422 |
| 468 | 20231024 | 110200 | 7406896350 | 23450 | 23450 | 23500 | 23450 | 671 |
| 469 | 20231024 | 110100 | 7391156300 | 23450 | 23450 | 23450 | 23400 | 218 |
| 470 | 20231024 | 110000 | 7386044700 | 23450 | 23400 | 23450 | 23400 | 107 |
| 471 | 20231024 | 105900 | 7383538150 | 23500 | 23400 | 23500 | 23400 | 2166 |
| 472 | 20231024 | 105800 | 7332796550 | 23400 | 23350 | 23400 | 23350 | 933 |
| 473 | 20231024 | 105700 | 7311010850 | 23400 | 23350 | 23400 | 23350 | 2417 |
| 474 | 20231024 | 105600 | 7254567850 | 23350 | 23300 | 23350 | 23250 | 2008 |
| 475 | 20231024 | 105500 | 7207781750 | 23250 | 23300 | 23300 | 23250 | 56 |
| 476 | 20231024 | 105400 | 7206478100 | 23250 | 23300 | 23300 | 23250 | 106 |
| 477 | 20231024 | 105300 | 7204010500 | 23250 | 23300 | 23300 | 23250 | 577 |
| 478 | 20231024 | 105200 | 7190588600 | 23300 | 23350 | 23350 | 23250 | 692 |
| 479 | 20231024 | 105100 | 7174483700 | 23350 | 23350 | 23350 | 23300 | 1192 |
| 480 | 20231024 | 105000 | 7146704800 | 23350 | 23350 | 23400 | 23350 | 721 |
| 481 | 20231024 | 104900 | 7129863200 | 23400 | 23400 | 23450 | 23400 | 1409 |
| 482 | 20231024 | 104800 | 7096892250 | 23350 | 23350 | 23400 | 23350 | 381 |
| 483 | 20231024 | 104700 | 7087993850 | 23350 | 23400 | 23450 | 23350 | 228 |
| 484 | 20231024 | 104600 | 7082664100 | 23400 | 23300 | 23450 | 23300 | 4336 |
| 485 | 20231024 | 104500 | 6981206550 | 23400 | 23300 | 23400 | 23300 | 2555 |
| 486 | 20231024 | 104400 | 6921569800 | 23300 | 23300 | 23350 | 23250 | 1830 |
| 487 | 20231024 | 104300 | 6878933050 | 23350 | 23350 | 23350 | 23300 | 354 |
| 488 | 20231024 | 104200 | 6870668200 | 23350 | 23450 | 23450 | 23350 | 1314 |
| 489 | 20231024 | 104100 | 6839968450 | 23400 | 23400 | 23450 | 23400 | 259 |
| 490 | 20231024 | 104000 | 6833898900 | 23400 | 23350 | 23400 | 23350 | 1838 |
| 491 | 20231024 | 103900 | 6790900000 | 23350 | 23300 | 23400 | 23300 | 879 |
| 492 | 20231024 | 103800 | 6770373450 | 23350 | 23250 | 23350 | 23250 | 1944 |
| 493 | 20231024 | 103700 | 6725114900 | 23250 | 23200 | 23250 | 23200 | 3119 |
| 494 | 20231024 | 103600 | 6652612700 | 23200 | 23150 | 23250 | 23150 | 2591 |
| 495 | 20231024 | 103500 | 6592533800 | 23150 | 23200 | 23250 | 23100 | 810 |
| 496 | 20231024 | 103400 | 6573786700 | 23200 | 23200 | 23250 | 23100 | 1894 |
| 497 | 20231024 | 103300 | 6529954300 | 23200 | 23200 | 23200 | 23150 | 710 |
| 498 | 20231024 | 103200 | 6513482400 | 23200 | 23150 | 23250 | 23150 | 1224 |
| 499 | 20231024 | 103100 | 6485079550 | 23150 | 23200 | 23200 | 23150 | 1874 |
| 500 | 20231024 | 103000 | 6441693450 | 23200 | 23100 | 23250 | 23100 | 5072 |
| 501 | 20231024 | 102900 | 6324324150 | 23050 | 23200 | 23200 | 23050 | 1907 |
| 502 | 20231024 | 102800 | 6280196500 | 23200 | 23150 | 23250 | 23000 | 6179 |
| 503 | 20231024 | 102700 | 6137775500 | 23200 | 23150 | 23250 | 23050 | 3514 |
| 504 | 20231024 | 102600 | 6056412700 | 23200 | 23150 | 23250 | 23100 | 5358 |
| 505 | 20231024 | 102500 | 5932228900 | 23150 | 23150 | 23250 | 23050 | 10102 |
| 506 | 20231024 | 102400 | 5698694500 | 23150 | 23300 | 23350 | 23150 | 2551 |
| 507 | 20231024 | 102300 | 5639343500 | 23250 | 23200 | 23350 | 23150 | 4490 |
| 508 | 20231024 | 102200 | 5534838550 | 23200 | 23200 | 23300 | 23100 | 3699 |
| 509 | 20231024 | 102100 | 5449125800 | 23200 | 23250 | 23300 | 23200 | 1786 |
| 510 | 20231024 | 102000 | 5407589500 | 23300 | 23350 | 23350 | 23250 | 2695 |
| 511 | 20231024 | 101900 | 5344825200 | 23350 | 23350 | 23400 | 23300 | 1530 |
| 512 | 20231024 | 101800 | 5309106300 | 23400 | 23400 | 23450 | 23350 | 1377 |
| 513 | 20231024 | 101700 | 5276897700 | 23400 | 23400 | 23400 | 23350 | 936 |
| 514 | 20231024 | 101600 | 5254996600 | 23450 | 23450 | 23450 | 23400 | 911 |
| 515 | 20231024 | 101500 | 5233658750 | 23450 | 23500 | 23550 | 23400 | 726 |
| 516 | 20231024 | 101400 | 5216616650 | 23500 | 23500 | 23550 | 23500 | 1242 |
| 517 | 20231024 | 101300 | 5187426450 | 23500 | 23400 | 23600 | 23400 | 2136 |
| 518 | 20231024 | 101200 | 5137165250 | 23400 | 23500 | 23600 | 23100 | 9381 |
| 519 | 20231024 | 101100 | 4918121050 | 23450 | 23450 | 23500 | 23400 | 1993 |
| 520 | 20231024 | 101000 | 4871364350 | 23500 | 23500 | 23500 | 23450 | 139 |
| 521 | 20231024 | 100900 | 4868099700 | 23500 | 23500 | 23550 | 23450 | 2970 |
| 522 | 20231024 | 100800 | 4798352850 | 23500 | 23400 | 23500 | 23400 | 1222 |
| 523 | 20231024 | 100700 | 4769725250 | 23500 | 23500 | 23500 | 23400 | 1541 |
| 524 | 20231024 | 100600 | 4733608000 | 23550 | 23500 | 23550 | 23450 | 769 |
| 525 | 20231024 | 100500 | 4715546300 | 23550 | 23550 | 23550 | 23400 | 1891 |
| 526 | 20231024 | 100400 | 4671167150 | 23500 | 23550 | 23600 | 23500 | 442 |
| 527 | 20231024 | 100300 | 4660765400 | 23550 | 23550 | 23600 | 23550 | 677 |
| 528 | 20231024 | 100200 | 4644807100 | 23600 | 23500 | 23600 | 23500 | 1954 |
| 529 | 20231024 | 100100 | 4598740850 | 23500 | 23550 | 23550 | 23450 | 3845 |
| 530 | 20231024 | 100000 | 4508440150 | 23500 | 23500 | 23550 | 23500 | 850 |
| 531 | 20231024 | 095900 | 4488427300 | 23500 | 23500 | 23600 | 23450 | 1218 |
| 532 | 20231024 | 095800 | 4459804400 | 23550 | 23400 | 23600 | 23400 | 7736 |
| 533 | 20231024 | 095700 | 4278121950 | 23400 | 23700 | 23700 | 23400 | 14916 |
| 534 | 20231024 | 095600 | 3927545800 | 23600 | 23700 | 23700 | 23600 | 1810 |
| 535 | 20231024 | 095500 | 3884790300 | 23700 | 23650 | 23700 | 23600 | 2900 |
| 536 | 20231024 | 095400 | 3816258850 | 23700 | 23750 | 23750 | 23650 | 681 |
| 537 | 20231024 | 095300 | 3800115650 | 23750 | 23750 | 23750 | 23700 | 1069 |
| 538 | 20231024 | 095200 | 3774780000 | 23700 | 23700 | 23800 | 23700 | 1522 |
| 539 | 20231024 | 095100 | 3738642150 | 23750 | 23800 | 23800 | 23700 | 1695 |
| 540 | 20231024 | 095000 | 3698427400 | 23800 | 23700 | 23800 | 23700 | 696 |
| 541 | 20231024 | 094900 | 3681911850 | 23700 | 23750 | 23750 | 23700 | 980 |
| 542 | 20231024 | 094800 | 3658681750 | 23750 | 23800 | 23800 | 23700 | 792 |
| 543 | 20231024 | 094700 | 3639868950 | 23850 | 23800 | 23850 | 23750 | 701 |
| 544 | 20231024 | 094600 | 3623181900 | 23750 | 23850 | 23850 | 23750 | 363 |
| 545 | 20231024 | 094500 | 3614536850 | 23800 | 23800 | 23900 | 23800 | 1273 |
| 546 | 20231024 | 094400 | 3584129750 | 23900 | 23700 | 23900 | 23650 | 11333 |
| 547 | 20231024 | 094300 | 3314179950 | 23750 | 23750 | 23800 | 23700 | 4184 |
| 548 | 20231024 | 094200 | 3214927400 | 23800 | 23800 | 23850 | 23750 | 554 |
| 549 | 20231024 | 094100 | 3201762850 | 23800 | 23800 | 23800 | 23750 | 773 |
| 550 | 20231024 | 094000 | 3183396400 | 23850 | 23850 | 23900 | 23800 | 9471 |
| 551 | 20231024 | 093900 | 2957864400 | 23900 | 23900 | 24000 | 23900 | 1213 |
| 552 | 20231024 | 093800 | 2928873450 | 23900 | 23950 | 24000 | 23900 | 1259 |
| 553 | 20231024 | 093700 | 2898724850 | 24000 | 24050 | 24050 | 24000 | 265 |
| 554 | 20231024 | 093600 | 2892355350 | 24050 | 24000 | 24050 | 24000 | 1676 |
| 555 | 20231024 | 093500 | 2852111850 | 24050 | 24100 | 24100 | 24050 | 1212 |
| 556 | 20231024 | 093400 | 2822963200 | 24050 | 24100 | 24100 | 24050 | 1111 |
| 557 | 20231024 | 093300 | 2796196650 | 24100 | 24050 | 24100 | 24000 | 2234 |
| 558 | 20231024 | 093200 | 2742434300 | 24100 | 23950 | 24100 | 23900 | 4459 |
| 559 | 20231024 | 093100 | 2635322350 | 23850 | 23900 | 23950 | 23800 | 2881 |
| 560 | 20231024 | 093000 | 2566576900 | 23850 | 23900 | 23950 | 23850 | 2097 |
| 561 | 20231024 | 092900 | 2516531150 | 23900 | 23900 | 23900 | 23850 | 1337 |
| 562 | 20231024 | 092800 | 2484609700 | 23900 | 24100 | 24100 | 23900 | 2222 |
| 563 | 20231024 | 092700 | 2431442900 | 24050 | 24050 | 24050 | 24050 | 300 |
| 564 | 20231024 | 092600 | 2424227900 | 24050 | 24000 | 24100 | 24000 | 2152 |
| 565 | 20231024 | 092500 | 2372502900 | 24000 | 23950 | 24000 | 23950 | 391 |
| 566 | 20231024 | 092400 | 2363119400 | 24000 | 23950 | 24000 | 23900 | 823 |
| 567 | 20231024 | 092300 | 2343410900 | 23950 | 24000 | 24000 | 23950 | 428 |
| 568 | 20231024 | 092200 | 2333157600 | 24000 | 24000 | 24000 | 23900 | 1574 |
| 569 | 20231024 | 092100 | 2295452300 | 24000 | 23950 | 24050 | 23850 | 4281 |
| 570 | 20231024 | 092000 | 2192895550 | 23950 | 23850 | 23950 | 23800 | 6741 |
| 571 | 20231024 | 091900 | 2032248950 | 23900 | 23850 | 23950 | 23800 | 3445 |
| 572 | 20231024 | 091800 | 1950157500 | 23850 | 23900 | 23950 | 23800 | 2843 |
| 573 | 20231024 | 091700 | 1882315200 | 23900 | 23900 | 23950 | 23850 | 1186 |
| 574 | 20231024 | 091600 | 1853972050 | 23900 | 23900 | 23950 | 23900 | 446 |
| 575 | 20231024 | 091500 | 1843303450 | 23950 | 23900 | 23950 | 23850 | 9417 |
| 576 | 20231024 | 091400 | 1618071800 | 23850 | 23950 | 23950 | 23800 | 3196 |
| 577 | 20231024 | 091300 | 1541753150 | 23950 | 24050 | 24050 | 23950 | 4447 |
| 578 | 20231024 | 091200 | 1435048650 | 24100 | 24150 | 24150 | 24050 | 2157 |
| 579 | 20231024 | 091100 | 1383052500 | 24100 | 24050 | 24150 | 24050 | 1845 |
| 580 | 20231024 | 091000 | 1338623000 | 24050 | 24050 | 24150 | 24000 | 4701 |
| 581 | 20231024 | 090900 | 1225557300 | 24050 | 24200 | 24200 | 24050 | 3251 |
| 582 | 20231024 | 090800 | 1147072000 | 24200 | 24200 | 24200 | 24200 | 3144 |
| 583 | 20231024 | 090700 | 1070987200 | 24200 | 24200 | 24200 | 24150 | 1248 |
| 584 | 20231024 | 090600 | 1040833200 | 24150 | 24350 | 24350 | 24150 | 5628 |
| 585 | 20231024 | 090500 | 904156700 | 24350 | 24350 | 24350 | 24300 | 1500 |
| 586 | 20231024 | 090400 | 867702250 | 24300 | 24300 | 24350 | 24300 | 3939 |
| 587 | 20231024 | 090300 | 771865900 | 24300 | 24300 | 24350 | 24250 | 2477 |
| 588 | 20231024 | 090200 | 711647000 | 24250 | 24450 | 24450 | 24200 | 7314 |
| 589 | 20231024 | 090100 | 533285900 | 24450 | 24300 | 24450 | 24300 | 12025 |
| 590 | 20231024 | 090000 | 240247900 | 24250 | 24050 | 24300 | 24050 | 9318 |