34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 3 | 20231024 | 192000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231024 | 191900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231024 | 191800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231024 | 191700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231024 | 191600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231024 | 191500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231024 | 191400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231024 | 191300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231024 | 191200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231024 | 191100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231024 | 191000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231024 | 190900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231024 | 190800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231024 | 190700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231024 | 190600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231024 | 190500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231024 | 190400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231024 | 190300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231024 | 190200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231024 | 190100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231024 | 190000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231024 | 185900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231024 | 185800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231024 | 185700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231024 | 185600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231024 | 185500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231024 | 185400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231024 | 185300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231024 | 185200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231024 | 185100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 33 | 20231024 | 185000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231024 | 184900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231024 | 184800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231024 | 184700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231024 | 184600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231024 | 184500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231024 | 184400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231024 | 184300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231024 | 184200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231024 | 184100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231024 | 184000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231024 | 183900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231024 | 183800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231024 | 183700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231024 | 183600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231024 | 183500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231024 | 183400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231024 | 183300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231024 | 183200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231024 | 183100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231024 | 183000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231024 | 182900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231024 | 182800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231024 | 182700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231024 | 182600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231024 | 182500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231024 | 182400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231024 | 182300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231024 | 182200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231024 | 182100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 63 | 20231024 | 182000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231024 | 181900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231024 | 181800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231024 | 181700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231024 | 181600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231024 | 181500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231024 | 181400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231024 | 181300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231024 | 181200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231024 | 181100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231024 | 181000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231024 | 180900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231024 | 180800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231024 | 180700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231024 | 180600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231024 | 180500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231024 | 180400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231024 | 180300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231024 | 180200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231024 | 180100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231024 | 180000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231024 | 175900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231024 | 175800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231024 | 175700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231024 | 175600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231024 | 175500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231024 | 175400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231024 | 175300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231024 | 175200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231024 | 175100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 93 | 20231024 | 175000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231024 | 174900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231024 | 174800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231024 | 174700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231024 | 174600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231024 | 174500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231024 | 174400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231024 | 174300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231024 | 174200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231024 | 174100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231024 | 174000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231024 | 173900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231024 | 173800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231024 | 173700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231024 | 173600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231024 | 173500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231024 | 173400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231024 | 173300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231024 | 173200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231024 | 173100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231024 | 173000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231024 | 172900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231024 | 172800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231024 | 172700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231024 | 172600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231024 | 172500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231024 | 172400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231024 | 172300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231024 | 172200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231024 | 172100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 123 | 20231024 | 172000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231024 | 171900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231024 | 171800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231024 | 171700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231024 | 171600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231024 | 171500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231024 | 171400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231024 | 171300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231024 | 171200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231024 | 171100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231024 | 171000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231024 | 170900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231024 | 170800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231024 | 170700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231024 | 170600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231024 | 170500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231024 | 170400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231024 | 170300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231024 | 170200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231024 | 170100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231024 | 170000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231024 | 165900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231024 | 165800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231024 | 165700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231024 | 165600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231024 | 165500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231024 | 165400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231024 | 165300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231024 | 165200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231024 | 165100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 153 | 20231024 | 165000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231024 | 164900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231024 | 164800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231024 | 164700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231024 | 164600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231024 | 164500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231024 | 164400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231024 | 164300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231024 | 164200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231024 | 164100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231024 | 164000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231024 | 163900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231024 | 163800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231024 | 163700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231024 | 163600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231024 | 163500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231024 | 163400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231024 | 163300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231024 | 163200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231024 | 163100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231024 | 163000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231024 | 162900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231024 | 162800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231024 | 162700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231024 | 162600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231024 | 162500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231024 | 162400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231024 | 162300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231024 | 162200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231024 | 162100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 183 | 20231024 | 162000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231024 | 161900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231024 | 161800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231024 | 161700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20231024 | 161600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20231024 | 161500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20231024 | 161400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20231024 | 161300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20231024 | 161200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20231024 | 161100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20231024 | 161000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20231024 | 160900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20231024 | 160800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20231024 | 160700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20231024 | 160600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20231024 | 160500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20231024 | 160400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20231024 | 160300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20231024 | 160200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20231024 | 160100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20231024 | 160000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20231024 | 155900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20231024 | 155800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20231024 | 155700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20231024 | 155600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20231024 | 155500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20231024 | 155400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20231024 | 155300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20231024 | 155200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20231024 | 155100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 213 | 20231024 | 155000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20231024 | 154900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20231024 | 154800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20231024 | 154700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20231024 | 154600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20231024 | 154500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20231024 | 154400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20231024 | 154300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20231024 | 154200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20231024 | 154100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20231024 | 154000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20231024 | 153900 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20231024 | 153800 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20231024 | 153700 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20231024 | 153600 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231024 | 153500 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231024 | 153400 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231024 | 153300 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231024 | 153200 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231024 | 153100 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231024 | 153000 | 15719285650 | 26800 | 26800 | 26800 | 26800 | 7153 |
| 234 | 20231024 | 152900 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231024 | 152800 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20231024 | 152700 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20231024 | 152600 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20231024 | 152500 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20231024 | 152400 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20231024 | 152300 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20231024 | 152200 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20231024 | 152100 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 243 | 20231024 | 152000 | 15527585250 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20231024 | 151900 | 15527585250 | 26550 | 26600 | 26600 | 26550 | 853 |
| 245 | 20231024 | 151800 | 15504898950 | 26600 | 26500 | 26600 | 26500 | 1646 |
| 246 | 20231024 | 151700 | 15461192450 | 26550 | 26500 | 26550 | 26500 | 901 |
| 247 | 20231024 | 151600 | 15437274150 | 26550 | 26500 | 26550 | 26450 | 2595 |
| 248 | 20231024 | 151500 | 15368511200 | 26500 | 26500 | 26500 | 26450 | 609 |
| 249 | 20231024 | 151400 | 15352384350 | 26500 | 26450 | 26500 | 26400 | 196 |
| 250 | 20231024 | 151300 | 15347200400 | 26450 | 26400 | 26550 | 26400 | 3453 |
| 251 | 20231024 | 151200 | 15255741650 | 26400 | 26450 | 26450 | 26400 | 145 |
| 252 | 20231024 | 151100 | 15251909350 | 26500 | 26450 | 26500 | 26400 | 1105 |
| 253 | 20231024 | 151000 | 15222662900 | 26450 | 26500 | 26500 | 26450 | 1298 |
| 254 | 20231024 | 150900 | 15188266300 | 26550 | 26500 | 26550 | 26500 | 1495 |
| 255 | 20231024 | 150800 | 15148603150 | 26500 | 26550 | 26550 | 26500 | 643 |
| 256 | 20231024 | 150700 | 15131563550 | 26550 | 26500 | 26550 | 26500 | 448 |
| 257 | 20231024 | 150600 | 15119677800 | 26500 | 26500 | 26550 | 26500 | 679 |
| 258 | 20231024 | 150500 | 15101674900 | 26500 | 26550 | 26550 | 26500 | 100 |
| 259 | 20231024 | 150400 | 15099020900 | 26500 | 26600 | 26600 | 26500 | 325 |
| 260 | 20231024 | 150300 | 15090397800 | 26600 | 26650 | 26650 | 26550 | 2752 |
| 261 | 20231024 | 150200 | 15017318800 | 26600 | 26600 | 26600 | 26600 | 926 |
| 262 | 20231024 | 150100 | 14992687200 | 26700 | 26650 | 26700 | 26600 | 782 |
| 263 | 20231024 | 150000 | 14971828100 | 26650 | 26600 | 26650 | 26600 | 274 |
| 264 | 20231024 | 145900 | 14964533700 | 26600 | 26600 | 26600 | 26600 | 778 |
| 265 | 20231024 | 145800 | 14943838900 | 26650 | 26700 | 26700 | 26650 | 564 |
| 266 | 20231024 | 145700 | 14928808100 | 26700 | 26700 | 26700 | 26700 | 310 |
| 267 | 20231024 | 145600 | 14920531100 | 26650 | 26650 | 26700 | 26650 | 355 |
| 268 | 20231024 | 145500 | 14911064650 | 26650 | 26650 | 26650 | 26650 | 226 |
| 269 | 20231024 | 145400 | 14905041750 | 26650 | 26650 | 26700 | 26600 | 874 |
| 270 | 20231024 | 145300 | 14881749550 | 26650 | 26650 | 26650 | 26600 | 125 |
| 271 | 20231024 | 145200 | 14878423250 | 26650 | 26600 | 26650 | 26600 | 102 |
| 272 | 20231024 | 145100 | 14875705000 | 26650 | 26650 | 26700 | 26650 | 661 |
| 273 | 20231024 | 145000 | 14858081250 | 26700 | 26700 | 26700 | 26700 | 598 |
| 274 | 20231024 | 144900 | 14842114650 | 26700 | 26750 | 26750 | 26700 | 887 |
| 275 | 20231024 | 144800 | 14818429050 | 26700 | 26750 | 26750 | 26700 | 919 |
| 276 | 20231024 | 144700 | 14793850700 | 26750 | 26700 | 26750 | 26700 | 660 |
| 277 | 20231024 | 144600 | 14776228600 | 26700 | 26650 | 26700 | 26600 | 583 |
| 278 | 20231024 | 144500 | 14760682800 | 26650 | 26650 | 26700 | 26650 | 1438 |
| 279 | 20231024 | 144400 | 14722305100 | 26650 | 26650 | 26650 | 26600 | 866 |
| 280 | 20231024 | 144300 | 14699226850 | 26650 | 26500 | 26650 | 26500 | 1818 |
| 281 | 20231024 | 144200 | 14650882700 | 26600 | 26550 | 26600 | 26550 | 105 |
| 282 | 20231024 | 144100 | 14648093750 | 26600 | 26550 | 26600 | 26550 | 188 |
| 283 | 20231024 | 144000 | 14643097800 | 26550 | 26550 | 26600 | 26550 | 925 |
| 284 | 20231024 | 143900 | 14618531500 | 26550 | 26600 | 26600 | 26550 | 553 |
| 285 | 20231024 | 143800 | 14603848500 | 26650 | 26650 | 26650 | 26650 | 1 |
| 286 | 20231024 | 143700 | 14603821850 | 26650 | 26550 | 26650 | 26500 | 606 |
| 287 | 20231024 | 143600 | 14587720850 | 26650 | 26550 | 26650 | 26550 | 639 |
| 288 | 20231024 | 143500 | 14570708200 | 26550 | 26600 | 26650 | 26550 | 499 |
| 289 | 20231024 | 143400 | 14557450500 | 26600 | 26700 | 26700 | 26600 | 417 |
| 290 | 20231024 | 143300 | 14546352900 | 26700 | 26700 | 26700 | 26600 | 350 |
| 291 | 20231024 | 143200 | 14537008400 | 26600 | 26700 | 26750 | 26600 | 670 |
| 292 | 20231024 | 143100 | 14519116500 | 26700 | 26600 | 26700 | 26600 | 585 |
| 293 | 20231024 | 143000 | 14503508100 | 26600 | 26550 | 26650 | 26550 | 998 |
| 294 | 20231024 | 142900 | 14476995050 | 26550 | 26500 | 26550 | 26500 | 326 |
| 295 | 20231024 | 142800 | 14468354400 | 26500 | 26450 | 26500 | 26450 | 545 |
| 296 | 20231024 | 142700 | 14453912800 | 26450 | 26550 | 26550 | 26450 | 254 |
| 297 | 20231024 | 142600 | 14447172000 | 26550 | 26500 | 26550 | 26500 | 333 |
| 298 | 20231024 | 142500 | 14438337200 | 26500 | 26550 | 26550 | 26500 | 1360 |
| 299 | 20231024 | 142400 | 14402260000 | 26550 | 26500 | 26550 | 26500 | 536 |
| 300 | 20231024 | 142300 | 14388042200 | 26500 | 26500 | 26550 | 26500 | 392 |
| 301 | 20231024 | 142200 | 14377639850 | 26500 | 26600 | 26600 | 26500 | 1825 |
| 302 | 20231024 | 142100 | 14329239450 | 26650 | 26600 | 26650 | 26550 | 479 |
| 303 | 20231024 | 142000 | 14316490850 | 26650 | 26600 | 26650 | 26500 | 1634 |
| 304 | 20231024 | 141900 | 14273023150 | 26500 | 26400 | 26600 | 26400 | 5728 |
| 305 | 20231024 | 141800 | 14121221950 | 26400 | 26300 | 26400 | 26300 | 5929 |
| 306 | 20231024 | 141700 | 13965147150 | 26300 | 26300 | 26300 | 26250 | 365 |
| 307 | 20231024 | 141600 | 13955556650 | 26300 | 26350 | 26350 | 26250 | 388 |
| 308 | 20231024 | 141500 | 13945339650 | 26350 | 26200 | 26350 | 26150 | 4486 |
| 309 | 20231024 | 141400 | 13827605100 | 26200 | 26200 | 26200 | 26200 | 320 |
| 310 | 20231024 | 141300 | 13819221100 | 26200 | 26150 | 26200 | 26150 | 8 |
| 311 | 20231024 | 141200 | 13819011750 | 26150 | 26150 | 26150 | 26150 | 41 |
| 312 | 20231024 | 141100 | 13817939600 | 26150 | 26150 | 26200 | 26150 | 205 |
| 313 | 20231024 | 141000 | 13812573850 | 26200 | 26200 | 26200 | 26200 | 108 |
| 314 | 20231024 | 140900 | 13809744250 | 26200 | 26250 | 26250 | 26200 | 5 |
| 315 | 20231024 | 140800 | 13809613200 | 26250 | 26200 | 26250 | 26200 | 1511 |
| 316 | 20231024 | 140700 | 13770001950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 317 | 20231024 | 140600 | 13770001950 | 26200 | 26200 | 26200 | 26200 | 29 |
| 318 | 20231024 | 140500 | 13769242150 | 26200 | 26200 | 26200 | 26200 | 1 |
| 319 | 20231024 | 140400 | 13769215950 | 26200 | 26150 | 26250 | 26100 | 249 |
| 320 | 20231024 | 140300 | 13762706300 | 26150 | 26150 | 26150 | 26150 | 271 |
| 321 | 20231024 | 140200 | 13755619650 | 26150 | 26200 | 26200 | 26150 | 157 |
| 322 | 20231024 | 140100 | 13751511250 | 26150 | 26200 | 26200 | 26150 | 114 |
| 323 | 20231024 | 140000 | 13748524650 | 26150 | 26250 | 26250 | 26150 | 85 |
| 324 | 20231024 | 135900 | 13746296900 | 26300 | 26300 | 26300 | 26300 | 10 |
| 325 | 20231024 | 135800 | 13746033900 | 26150 | 26300 | 26300 | 26150 | 489 |
| 326 | 20231024 | 135700 | 13733196950 | 26300 | 26250 | 26300 | 26250 | 8 |
| 327 | 20231024 | 135600 | 13732986750 | 26250 | 26250 | 26250 | 26250 | 310 |
| 328 | 20231024 | 135500 | 13724849250 | 26250 | 26250 | 26250 | 26200 | 464 |
| 329 | 20231024 | 135400 | 13712691200 | 26250 | 26250 | 26250 | 26200 | 298 |
| 330 | 20231024 | 135300 | 13704870350 | 26250 | 26250 | 26250 | 26250 | 247 |
| 331 | 20231024 | 135200 | 13698386600 | 26250 | 26250 | 26250 | 26200 | 38 |
| 332 | 20231024 | 135100 | 13697389650 | 26250 | 26250 | 26250 | 26250 | 68 |
| 333 | 20231024 | 135000 | 13695604650 | 26250 | 26250 | 26250 | 26200 | 165 |
| 334 | 20231024 | 134900 | 13691277450 | 26250 | 26250 | 26250 | 26250 | 10 |
| 335 | 20231024 | 134800 | 13691014950 | 26250 | 26250 | 26250 | 26250 | 651 |
| 336 | 20231024 | 134700 | 13673926200 | 26250 | 26300 | 26300 | 26250 | 453 |
| 337 | 20231024 | 134600 | 13662012550 | 26300 | 26250 | 26300 | 26250 | 140 |
| 338 | 20231024 | 134500 | 13658334950 | 26250 | 26300 | 26300 | 26250 | 749 |
| 339 | 20231024 | 134400 | 13638657000 | 26300 | 26350 | 26350 | 26300 | 477 |
| 340 | 20231024 | 134300 | 13626103050 | 26350 | 26350 | 26350 | 26300 | 726 |
| 341 | 20231024 | 134200 | 13606973150 | 26350 | 26400 | 26400 | 26300 | 1414 |
| 342 | 20231024 | 134100 | 13569717050 | 26400 | 26400 | 26400 | 26400 | 128 |
| 343 | 20231024 | 134000 | 13566337850 | 26400 | 26300 | 26400 | 26300 | 603 |
| 344 | 20231024 | 133900 | 13550457050 | 26300 | 26350 | 26350 | 26250 | 436 |
| 345 | 20231024 | 133800 | 13538992950 | 26350 | 26350 | 26350 | 26350 | 229 |
| 346 | 20231024 | 133700 | 13532958800 | 26350 | 26350 | 26350 | 26250 | 1083 |
| 347 | 20231024 | 133600 | 13504461450 | 26350 | 26250 | 26350 | 26250 | 1325 |
| 348 | 20231024 | 133500 | 13469647450 | 26250 | 26250 | 26250 | 26250 | 232 |
| 349 | 20231024 | 133400 | 13463557450 | 26250 | 26250 | 26250 | 26200 | 297 |
| 350 | 20231024 | 133300 | 13455763700 | 26200 | 26250 | 26250 | 26150 | 62 |
| 351 | 20231024 | 133200 | 13454138450 | 26250 | 26200 | 26250 | 26200 | 100 |
| 352 | 20231024 | 133100 | 13451514500 | 26100 | 26100 | 26100 | 26100 | 49 |
| 353 | 20231024 | 133000 | 13450235600 | 26100 | 26200 | 26250 | 26000 | 986 |
| 354 | 20231024 | 132900 | 13424431800 | 26200 | 26000 | 26250 | 26000 | 7987 |
| 355 | 20231024 | 132800 | 13215481800 | 26000 | 26000 | 26000 | 25950 | 3131 |
| 356 | 20231024 | 132700 | 13134076300 | 25950 | 26000 | 26000 | 25950 | 472 |
| 357 | 20231024 | 132600 | 13121822800 | 25950 | 25950 | 26050 | 25950 | 814 |
| 358 | 20231024 | 132500 | 13100680950 | 25950 | 25950 | 25950 | 25950 | 10 |
| 359 | 20231024 | 132400 | 13100421450 | 26000 | 26100 | 26100 | 25900 | 697 |
| 360 | 20231024 | 132300 | 13082271700 | 26150 | 26150 | 26150 | 26100 | 253 |
| 361 | 20231024 | 132200 | 13075667000 | 26100 | 26100 | 26100 | 26000 | 873 |
| 362 | 20231024 | 132100 | 13052933900 | 26100 | 26050 | 26150 | 26000 | 1442 |
| 363 | 20231024 | 132000 | 13015341050 | 26050 | 26100 | 26150 | 26050 | 289 |
| 364 | 20231024 | 131900 | 13007797050 | 26100 | 26100 | 26100 | 26100 | 8 |
| 365 | 20231024 | 131800 | 13007588250 | 26050 | 26050 | 26050 | 26050 | 142 |
| 366 | 20231024 | 131700 | 13003889150 | 26000 | 26100 | 26100 | 26000 | 100 |
| 367 | 20231024 | 131600 | 13001288950 | 26150 | 26100 | 26150 | 26100 | 41 |
| 368 | 20231024 | 131500 | 13000216850 | 26100 | 26100 | 26100 | 26100 | 271 |
| 369 | 20231024 | 131400 | 12993143750 | 26100 | 26100 | 26100 | 25850 | 2186 |
| 370 | 20231024 | 131300 | 12936506800 | 26100 | 26100 | 26100 | 26100 | 104 |
| 371 | 20231024 | 131200 | 12933792400 | 26100 | 26100 | 26100 | 26100 | 9 |
| 372 | 20231024 | 131100 | 12933557500 | 26100 | 26150 | 26150 | 26100 | 75 |
| 373 | 20231024 | 131000 | 12931598900 | 26000 | 26000 | 26000 | 26000 | 1006 |
| 374 | 20231024 | 130900 | 12905442900 | 26000 | 26100 | 26150 | 26000 | 318 |
| 375 | 20231024 | 130800 | 12897172250 | 26150 | 26150 | 26150 | 26150 | 0 |
| 376 | 20231024 | 130700 | 12897172250 | 26150 | 26150 | 26150 | 26050 | 371 |
| 377 | 20231024 | 130600 | 12887489500 | 26150 | 26150 | 26150 | 26150 | 251 |
| 378 | 20231024 | 130500 | 12880925850 | 26150 | 26150 | 26150 | 26150 | 24 |
| 379 | 20231024 | 130400 | 12880298250 | 26150 | 26000 | 26150 | 26000 | 140 |
| 380 | 20231024 | 130300 | 12876652000 | 26000 | 25900 | 26000 | 25900 | 500 |
| 381 | 20231024 | 130200 | 12863654400 | 26000 | 25850 | 26000 | 25850 | 1473 |
| 382 | 20231024 | 130100 | 12825499100 | 25900 | 25900 | 25900 | 25900 | 159 |
| 383 | 20231024 | 130000 | 12821381000 | 25900 | 25900 | 25900 | 25900 | 101 |
| 384 | 20231024 | 125900 | 12818765100 | 25900 | 25950 | 25950 | 25900 | 556 |
| 385 | 20231024 | 125800 | 12804348300 | 25950 | 25950 | 25950 | 25900 | 3470 |
| 386 | 20231024 | 125700 | 12714470150 | 25950 | 26000 | 26000 | 25950 | 12 |
| 387 | 20231024 | 125600 | 12714158400 | 26000 | 26050 | 26050 | 26000 | 289 |
| 388 | 20231024 | 125500 | 12706644300 | 26050 | 25950 | 26050 | 25900 | 188 |
| 389 | 20231024 | 125400 | 12701754500 | 25900 | 25900 | 25900 | 25900 | 82 |
| 390 | 20231024 | 125300 | 12699630700 | 25900 | 26050 | 26050 | 25900 | 857 |
| 391 | 20231024 | 125200 | 12677369750 | 26050 | 26000 | 26050 | 26000 | 118 |
| 392 | 20231024 | 125100 | 12674299300 | 26000 | 26100 | 26100 | 26000 | 731 |
| 393 | 20231024 | 125000 | 12655272550 | 26100 | 26100 | 26100 | 26050 | 86 |
| 394 | 20231024 | 124900 | 12653028950 | 26050 | 26100 | 26150 | 26050 | 597 |
| 395 | 20231024 | 124800 | 12637447050 | 26100 | 26100 | 26150 | 26100 | 310 |
| 396 | 20231024 | 124700 | 12629353550 | 26100 | 26150 | 26150 | 26100 | 170 |
| 397 | 20231024 | 124600 | 12624908850 | 26150 | 26150 | 26150 | 26150 | 219 |
| 398 | 20231024 | 124500 | 12619182000 | 26150 | 26100 | 26200 | 26100 | 63 |
| 399 | 20231024 | 124400 | 12617536200 | 26150 | 26150 | 26150 | 26100 | 77 |
| 400 | 20231024 | 124300 | 12615523150 | 26150 | 26150 | 26200 | 26150 | 121 |
| 401 | 20231024 | 124200 | 12612357000 | 26150 | 26150 | 26150 | 26150 | 756 |
| 402 | 20231024 | 124100 | 12592587600 | 26150 | 26000 | 26150 | 26000 | 388 |
| 403 | 20231024 | 124000 | 12582476200 | 26000 | 26050 | 26050 | 25950 | 467 |
| 404 | 20231024 | 123900 | 12570340150 | 26050 | 26100 | 26100 | 26050 | 15 |
| 405 | 20231024 | 123800 | 12569949150 | 26050 | 26050 | 26050 | 26050 | 1 |
| 406 | 20231024 | 123700 | 12569923100 | 26100 | 26150 | 26150 | 26100 | 85 |
| 407 | 20231024 | 123600 | 12567704500 | 26150 | 26150 | 26150 | 26050 | 475 |
| 408 | 20231024 | 123500 | 12555298250 | 26150 | 26000 | 26150 | 25950 | 1242 |
| 409 | 20231024 | 123400 | 12522922450 | 26050 | 26050 | 26050 | 26050 | 1 |
| 410 | 20231024 | 123300 | 12522896400 | 25950 | 26000 | 26000 | 25950 | 39 |
| 411 | 20231024 | 123200 | 12521882500 | 26000 | 26000 | 26000 | 26000 | 4 |
| 412 | 20231024 | 123100 | 12521778500 | 26000 | 26000 | 26000 | 26000 | 858 |
| 413 | 20231024 | 123000 | 12499470500 | 26050 | 26100 | 26100 | 26050 | 239 |
| 414 | 20231024 | 122900 | 12493243850 | 26050 | 26150 | 26150 | 26050 | 182 |
| 415 | 20231024 | 122800 | 12488493750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 416 | 20231024 | 122700 | 12488493750 | 26150 | 26150 | 26150 | 26150 | 37 |
| 417 | 20231024 | 122600 | 12487526200 | 26150 | 26150 | 26200 | 26150 | 662 |
| 418 | 20231024 | 122500 | 12470212200 | 26150 | 26200 | 26200 | 26150 | 55 |
| 419 | 20231024 | 122400 | 12468773400 | 26250 | 26300 | 26300 | 26250 | 101 |
| 420 | 20231024 | 122300 | 12466117150 | 26300 | 26300 | 26300 | 26300 | 45 |
| 421 | 20231024 | 122200 | 12464933650 | 26300 | 26150 | 26300 | 26150 | 590 |
| 422 | 20231024 | 122100 | 12449486450 | 26150 | 26150 | 26150 | 26150 | 1 |
| 423 | 20231024 | 122000 | 12449460300 | 26050 | 26100 | 26100 | 26050 | 318 |
| 424 | 20231024 | 121900 | 12441161950 | 26100 | 26100 | 26100 | 26100 | 508 |
| 425 | 20231024 | 121800 | 12427903150 | 26150 | 26100 | 26150 | 26100 | 125 |
| 426 | 20231024 | 121700 | 12424639850 | 26050 | 25900 | 26050 | 25900 | 208 |
| 427 | 20231024 | 121600 | 12419246400 | 25900 | 26000 | 26100 | 25900 | 1515 |
| 428 | 20231024 | 121500 | 12379988200 | 26100 | 26100 | 26100 | 26100 | 5 |
| 429 | 20231024 | 121400 | 12379857700 | 26150 | 26150 | 26150 | 26150 | 1 |
| 430 | 20231024 | 121300 | 12379831550 | 26150 | 26050 | 26150 | 26000 | 2437 |
| 431 | 20231024 | 121200 | 12316466100 | 26050 | 26100 | 26200 | 26050 | 515 |
| 432 | 20231024 | 121100 | 12303020650 | 26150 | 26150 | 26150 | 26150 | 3 |
| 433 | 20231024 | 121000 | 12302942200 | 26000 | 26000 | 26000 | 26000 | 210 |
| 434 | 20231024 | 120900 | 12297482200 | 26000 | 26100 | 26100 | 26000 | 251 |
| 435 | 20231024 | 120800 | 12290947350 | 26050 | 26100 | 26100 | 26000 | 738 |
| 436 | 20231024 | 120700 | 12271728800 | 26100 | 26150 | 26200 | 26100 | 825 |
| 437 | 20231024 | 120600 | 12250189700 | 26200 | 26300 | 26300 | 26200 | 454 |
| 438 | 20231024 | 120500 | 12238265250 | 26200 | 26250 | 26250 | 26200 | 495 |
| 439 | 20231024 | 120400 | 12225280400 | 26250 | 26300 | 26350 | 26250 | 187 |
| 440 | 20231024 | 120300 | 12220363900 | 26250 | 26350 | 26400 | 26250 | 417 |
| 441 | 20231024 | 120200 | 12209389550 | 26400 | 26400 | 26450 | 26400 | 1033 |
| 442 | 20231024 | 120100 | 12182107550 | 26400 | 26350 | 26400 | 26300 | 657 |
| 443 | 20231024 | 120000 | 12164795700 | 26300 | 26450 | 26450 | 26300 | 32 |
| 444 | 20231024 | 115900 | 12163952200 | 26450 | 26150 | 26450 | 26150 | 118 |
| 445 | 20231024 | 115800 | 12160844600 | 26100 | 26300 | 26350 | 26100 | 796 |
| 446 | 20231024 | 115700 | 12139958650 | 26350 | 26400 | 26400 | 26300 | 354 |
| 447 | 20231024 | 115600 | 12130645250 | 26450 | 26550 | 26550 | 26350 | 4004 |
| 448 | 20231024 | 115500 | 12024397200 | 26600 | 26650 | 26650 | 26550 | 7201 |
| 449 | 20231024 | 115400 | 11833174350 | 26600 | 26650 | 26650 | 26550 | 1653 |
| 450 | 20231024 | 115300 | 11789234650 | 26650 | 26700 | 26700 | 26550 | 2117 |
| 451 | 20231024 | 115200 | 11732894200 | 26700 | 26750 | 26750 | 26550 | 784 |
| 452 | 20231024 | 115100 | 11712028300 | 26550 | 26500 | 26750 | 26400 | 4472 |
| 453 | 20231024 | 115000 | 11593241000 | 26500 | 26350 | 26500 | 26350 | 826 |
| 454 | 20231024 | 114900 | 11571401200 | 26500 | 26450 | 26550 | 26350 | 576 |
| 455 | 20231024 | 114800 | 11556172250 | 26500 | 26500 | 26600 | 26350 | 915 |
| 456 | 20231024 | 114700 | 11531848700 | 26600 | 26450 | 26600 | 26400 | 12063 |
| 457 | 20231024 | 114600 | 11212135700 | 26400 | 26250 | 26450 | 26200 | 2521 |
| 458 | 20231024 | 114500 | 11145669250 | 26250 | 26300 | 26400 | 26250 | 4058 |
| 459 | 20231024 | 114400 | 11038804300 | 26350 | 26250 | 26400 | 26250 | 6270 |
| 460 | 20231024 | 114300 | 10873733800 | 26250 | 26150 | 26250 | 26150 | 1254 |
| 461 | 20231024 | 114200 | 10840928200 | 26150 | 26050 | 26150 | 26050 | 1572 |
| 462 | 20231024 | 114100 | 10799972400 | 26050 | 26000 | 26100 | 26000 | 1262 |
| 463 | 20231024 | 114000 | 10767104650 | 26000 | 26100 | 26100 | 26000 | 518 |
| 464 | 20231024 | 113900 | 10753607650 | 26000 | 26100 | 26100 | 26000 | 1441 |
| 465 | 20231024 | 113800 | 10716128450 | 26100 | 26100 | 26150 | 26050 | 605 |
| 466 | 20231024 | 113700 | 10700345850 | 26100 | 26200 | 26200 | 26100 | 1041 |
| 467 | 20231024 | 113600 | 10673157550 | 26150 | 26200 | 26200 | 26150 | 268 |
| 468 | 20231024 | 113500 | 10666137750 | 26150 | 26100 | 26200 | 26100 | 233 |
| 469 | 20231024 | 113400 | 10660040500 | 26100 | 26050 | 26100 | 26050 | 255 |
| 470 | 20231024 | 113300 | 10653395800 | 26050 | 26100 | 26200 | 26050 | 1509 |
| 471 | 20231024 | 113200 | 10613912050 | 26100 | 26200 | 26200 | 26100 | 373 |
| 472 | 20231024 | 113100 | 10604169750 | 26200 | 26250 | 26300 | 26200 | 780 |
| 473 | 20231024 | 113000 | 10583720850 | 26250 | 26200 | 26300 | 26100 | 1544 |
| 474 | 20231024 | 112900 | 10543285550 | 26150 | 26100 | 26200 | 26050 | 2511 |
| 475 | 20231024 | 112800 | 10477599000 | 26150 | 26150 | 26200 | 26150 | 633 |
| 476 | 20231024 | 112700 | 10461042250 | 26200 | 26050 | 26200 | 25950 | 1310 |
| 477 | 20231024 | 112600 | 10426806400 | 26100 | 25950 | 26100 | 25950 | 2332 |
| 478 | 20231024 | 112500 | 10366070650 | 25950 | 25800 | 25950 | 25800 | 434 |
| 479 | 20231024 | 112400 | 10354831050 | 25800 | 25900 | 25950 | 25800 | 997 |
| 480 | 20231024 | 112300 | 10329052500 | 25900 | 25950 | 26000 | 25900 | 855 |
| 481 | 20231024 | 112200 | 10306830150 | 25850 | 25950 | 25950 | 25850 | 318 |
| 482 | 20231024 | 112100 | 10298584550 | 25950 | 25850 | 25950 | 25850 | 1396 |
| 483 | 20231024 | 112000 | 10262390500 | 25850 | 25850 | 25900 | 25800 | 891 |
| 484 | 20231024 | 111900 | 10239354650 | 25850 | 25700 | 25850 | 25700 | 1316 |
| 485 | 20231024 | 111800 | 10205434200 | 25700 | 25800 | 25800 | 25700 | 158 |
| 486 | 20231024 | 111700 | 10201363400 | 25800 | 25800 | 25800 | 25800 | 24 |
| 487 | 20231024 | 111600 | 10200744200 | 25800 | 25700 | 25800 | 25700 | 1286 |
| 488 | 20231024 | 111500 | 10167581950 | 25600 | 25550 | 25750 | 25550 | 5527 |
| 489 | 20231024 | 111400 | 10025853550 | 25550 | 25500 | 25550 | 25500 | 568 |
| 490 | 20231024 | 111300 | 10011369300 | 25500 | 25450 | 25500 | 25450 | 937 |
| 491 | 20231024 | 111200 | 9987508150 | 25450 | 25450 | 25450 | 25450 | 183 |
| 492 | 20231024 | 111100 | 9982850800 | 25400 | 25450 | 25450 | 25350 | 1415 |
| 493 | 20231024 | 111000 | 9946906100 | 25400 | 25350 | 25400 | 25350 | 173 |
| 494 | 20231024 | 110900 | 9942515600 | 25350 | 25250 | 25400 | 25200 | 492 |
| 495 | 20231024 | 110800 | 9930093000 | 25150 | 25500 | 25500 | 25150 | 724 |
| 496 | 20231024 | 110700 | 9911803400 | 25200 | 25400 | 25400 | 25200 | 800 |
| 497 | 20231024 | 110600 | 9891608500 | 25350 | 25500 | 25500 | 25350 | 264 |
| 498 | 20231024 | 110500 | 9884891500 | 25500 | 25500 | 25500 | 25300 | 1302 |
| 499 | 20231024 | 110400 | 9851834450 | 25500 | 25550 | 25550 | 25500 | 374 |
| 500 | 20231024 | 110300 | 9842290450 | 25500 | 25600 | 25600 | 25450 | 1395 |
| 501 | 20231024 | 110200 | 9806671500 | 25600 | 25550 | 25650 | 25550 | 1119 |
| 502 | 20231024 | 110100 | 9778004350 | 25500 | 25600 | 25650 | 25450 | 5896 |
| 503 | 20231024 | 110000 | 9627359350 | 25700 | 25600 | 25700 | 25600 | 837 |
| 504 | 20231024 | 105900 | 9605899000 | 25600 | 25600 | 25650 | 25550 | 535 |
| 505 | 20231024 | 105800 | 9592203050 | 25600 | 25550 | 25650 | 25550 | 1275 |
| 506 | 20231024 | 105700 | 9559590700 | 25550 | 25550 | 25650 | 25550 | 1278 |
| 507 | 20231024 | 105600 | 9526830800 | 25700 | 25350 | 25700 | 25350 | 2051 |
| 508 | 20231024 | 105500 | 9474505950 | 25350 | 25150 | 25350 | 25100 | 4197 |
| 509 | 20231024 | 105400 | 9368551000 | 25150 | 25150 | 25150 | 25100 | 255 |
| 510 | 20231024 | 105300 | 9362147900 | 25150 | 25100 | 25150 | 25050 | 769 |
| 511 | 20231024 | 105200 | 9342821900 | 25100 | 25100 | 25150 | 25100 | 366 |
| 512 | 20231024 | 105100 | 9333635250 | 25100 | 25100 | 25150 | 25100 | 584 |
| 513 | 20231024 | 105000 | 9318976200 | 25150 | 25150 | 25150 | 25100 | 870 |
| 514 | 20231024 | 104900 | 9297097650 | 25150 | 25100 | 25150 | 25050 | 1123 |
| 515 | 20231024 | 104800 | 9268924800 | 25050 | 24950 | 25100 | 24950 | 1544 |
| 516 | 20231024 | 104700 | 9230324750 | 24950 | 25000 | 25000 | 24950 | 689 |
| 517 | 20231024 | 104600 | 9213107750 | 24950 | 24950 | 24950 | 24950 | 455 |
| 518 | 20231024 | 104500 | 9201755500 | 25000 | 24900 | 25000 | 24900 | 3125 |
| 519 | 20231024 | 104400 | 9123772000 | 24850 | 24900 | 24900 | 24800 | 612 |
| 520 | 20231024 | 104300 | 9108584200 | 24900 | 24900 | 24900 | 24900 | 215 |
| 521 | 20231024 | 104200 | 9103230700 | 24900 | 24900 | 24900 | 24800 | 96 |
| 522 | 20231024 | 104100 | 9100842350 | 24900 | 24900 | 24900 | 24900 | 212 |
| 523 | 20231024 | 104000 | 9095563550 | 24900 | 24900 | 24900 | 24850 | 151 |
| 524 | 20231024 | 103900 | 9091804200 | 24900 | 24750 | 24900 | 24750 | 107 |
| 525 | 20231024 | 103800 | 9089155800 | 24700 | 24900 | 24900 | 24600 | 862 |
| 526 | 20231024 | 103700 | 9067889300 | 24950 | 24950 | 24950 | 24950 | 8 |
| 527 | 20231024 | 103600 | 9067689700 | 24950 | 24800 | 24950 | 24800 | 2176 |
| 528 | 20231024 | 103500 | 9013416350 | 24750 | 24700 | 24750 | 24700 | 4120 |
| 529 | 20231024 | 103400 | 8911450350 | 24700 | 24700 | 24750 | 24700 | 747 |
| 530 | 20231024 | 103300 | 8892989450 | 24700 | 24750 | 24750 | 24650 | 901 |
| 531 | 20231024 | 103200 | 8870702550 | 24750 | 24700 | 24750 | 24650 | 1240 |
| 532 | 20231024 | 103100 | 8840017600 | 24750 | 24750 | 24750 | 24750 | 3585 |
| 533 | 20231024 | 103000 | 8751288850 | 24750 | 24700 | 24750 | 24600 | 5600 |
| 534 | 20231024 | 102900 | 8612737300 | 24700 | 24650 | 24700 | 24600 | 1618 |
| 535 | 20231024 | 102800 | 8572910600 | 24700 | 24600 | 24700 | 24550 | 1924 |
| 536 | 20231024 | 102700 | 8525619700 | 24700 | 24600 | 24700 | 24550 | 762 |
| 537 | 20231024 | 102600 | 8506851500 | 24550 | 24750 | 24750 | 24550 | 2297 |
| 538 | 20231024 | 102500 | 8450222450 | 24700 | 24950 | 25000 | 24700 | 8699 |
| 539 | 20231024 | 102400 | 8233587200 | 25000 | 24950 | 25000 | 24950 | 1546 |
| 540 | 20231024 | 102300 | 8194984000 | 24950 | 25100 | 25100 | 24950 | 1152 |
| 541 | 20231024 | 102200 | 8166199250 | 25100 | 25000 | 25100 | 24950 | 1575 |
| 542 | 20231024 | 102100 | 8126764400 | 25000 | 25000 | 25000 | 24950 | 3173 |
| 543 | 20231024 | 102000 | 8047518200 | 25000 | 25000 | 25000 | 24950 | 1326 |
| 544 | 20231024 | 101900 | 8014423850 | 25000 | 25000 | 25000 | 24950 | 335 |
| 545 | 20231024 | 101800 | 8006059400 | 25100 | 25200 | 25200 | 25100 | 17 |
| 546 | 20231024 | 101700 | 8005632000 | 25200 | 25000 | 25200 | 24950 | 4142 |
| 547 | 20231024 | 101600 | 7901970350 | 25050 | 25050 | 25050 | 25000 | 42 |
| 548 | 20231024 | 101500 | 7900919250 | 25050 | 25100 | 25100 | 25050 | 758 |
| 549 | 20231024 | 101400 | 7881913950 | 25100 | 25150 | 25150 | 25100 | 722 |
| 550 | 20231024 | 101300 | 7863790250 | 25150 | 25100 | 25150 | 25100 | 2752 |
| 551 | 20231024 | 101200 | 7794581650 | 25100 | 25150 | 25150 | 25100 | 584 |
| 552 | 20231024 | 101100 | 7779910350 | 25050 | 25000 | 25150 | 25000 | 1711 |
| 553 | 20231024 | 101000 | 7736927000 | 25000 | 24900 | 25000 | 24900 | 4343 |
| 554 | 20231024 | 100900 | 7628548600 | 24950 | 24950 | 24950 | 24900 | 1158 |
| 555 | 20231024 | 100800 | 7599657500 | 24950 | 24950 | 24950 | 24900 | 2416 |
| 556 | 20231024 | 100700 | 7539491950 | 24900 | 24850 | 25050 | 24850 | 610 |
| 557 | 20231024 | 100600 | 7524279900 | 24900 | 24850 | 24900 | 24800 | 1412 |
| 558 | 20231024 | 100500 | 7489200400 | 24900 | 25000 | 25000 | 24900 | 7433 |
| 559 | 20231024 | 100400 | 7303736300 | 25050 | 25150 | 25150 | 25050 | 381 |
| 560 | 20231024 | 100300 | 7294174950 | 25200 | 25000 | 25200 | 24950 | 5867 |
| 561 | 20231024 | 100200 | 7147303900 | 25000 | 24800 | 25000 | 24750 | 5258 |
| 562 | 20231024 | 100100 | 7016747650 | 24800 | 25100 | 25100 | 24700 | 6228 |
| 563 | 20231024 | 100000 | 6861545800 | 25100 | 25200 | 25300 | 25100 | 3902 |
| 564 | 20231024 | 095900 | 6763397950 | 25200 | 25200 | 25300 | 25200 | 988 |
| 565 | 20231024 | 095800 | 6738494650 | 25200 | 25200 | 25300 | 25200 | 1637 |
| 566 | 20231024 | 095700 | 6697128900 | 25200 | 25200 | 25250 | 25200 | 1069 |
| 567 | 20231024 | 095600 | 6670168200 | 25150 | 25150 | 25200 | 25150 | 657 |
| 568 | 20231024 | 095500 | 6653633050 | 25150 | 25150 | 25200 | 25150 | 2193 |
| 569 | 20231024 | 095400 | 6598453350 | 25150 | 25250 | 25300 | 25150 | 1011 |
| 570 | 20231024 | 095300 | 6572943450 | 25250 | 25400 | 25400 | 25250 | 3691 |
| 571 | 20231024 | 095200 | 6479400400 | 25450 | 25600 | 25600 | 25450 | 2610 |
| 572 | 20231024 | 095100 | 6412807450 | 25600 | 25550 | 25700 | 25550 | 777 |
| 573 | 20231024 | 095000 | 6392924500 | 25550 | 25650 | 25650 | 25550 | 1919 |
| 574 | 20231024 | 094900 | 6343847100 | 25650 | 25750 | 25750 | 25600 | 1130 |
| 575 | 20231024 | 094800 | 6314811500 | 25750 | 26000 | 26000 | 25750 | 435 |
| 576 | 20231024 | 094700 | 6303560750 | 26000 | 26000 | 26100 | 26000 | 1080 |
| 577 | 20231024 | 094600 | 6275470750 | 26000 | 25850 | 26000 | 25800 | 1331 |
| 578 | 20231024 | 094500 | 6241015700 | 25800 | 25700 | 25800 | 25700 | 1646 |
| 579 | 20231024 | 094400 | 6198639250 | 25700 | 25700 | 25750 | 25600 | 1990 |
| 580 | 20231024 | 094300 | 6147521600 | 25700 | 25750 | 25750 | 25700 | 2164 |
| 581 | 20231024 | 094200 | 6091884250 | 25750 | 25750 | 25750 | 25750 | 793 |
| 582 | 20231024 | 094100 | 6071464500 | 25750 | 25850 | 25850 | 25750 | 882 |
| 583 | 20231024 | 094000 | 6048694250 | 25800 | 25900 | 25900 | 25800 | 449 |
| 584 | 20231024 | 093900 | 6037103500 | 25900 | 26200 | 26200 | 25900 | 970 |
| 585 | 20231024 | 093800 | 6011814800 | 26200 | 26300 | 26350 | 26100 | 997 |
| 586 | 20231024 | 093700 | 5985619900 | 26350 | 26250 | 26350 | 26150 | 3244 |
| 587 | 20231024 | 093600 | 5900470750 | 26250 | 26300 | 26350 | 26150 | 1279 |
| 588 | 20231024 | 093500 | 5866873200 | 26300 | 25900 | 26350 | 25900 | 13419 |
| 589 | 20231024 | 093400 | 5516055250 | 25850 | 26100 | 26100 | 25850 | 1860 |
| 590 | 20231024 | 093300 | 5467629000 | 26100 | 26000 | 26100 | 26000 | 773 |
| 591 | 20231024 | 093200 | 5447468100 | 26050 | 25700 | 26050 | 25700 | 3712 |
| 592 | 20231024 | 093100 | 5351344700 | 25700 | 25650 | 25800 | 25650 | 1101 |
| 593 | 20231024 | 093000 | 5323036550 | 25750 | 25750 | 25900 | 25700 | 3142 |
| 594 | 20231024 | 092900 | 5241928450 | 25800 | 25750 | 25800 | 25750 | 378 |
| 595 | 20231024 | 092800 | 5232193550 | 25750 | 25800 | 25950 | 25750 | 543 |
| 596 | 20231024 | 092700 | 5218191900 | 25750 | 25900 | 25900 | 25750 | 828 |
| 597 | 20231024 | 092600 | 5196795350 | 25950 | 25750 | 26050 | 25750 | 1852 |
| 598 | 20231024 | 092500 | 5148680550 | 25750 | 25900 | 25950 | 25750 | 1144 |
| 599 | 20231024 | 092400 | 5119077200 | 25900 | 25850 | 26000 | 25850 | 955 |
| 600 | 20231024 | 092300 | 5094316650 | 25950 | 25800 | 26000 | 25700 | 4267 |
| 601 | 20231024 | 092200 | 4984342600 | 25800 | 25950 | 26050 | 25800 | 3217 |
| 602 | 20231024 | 092100 | 4900904200 | 26000 | 25900 | 26100 | 25800 | 7556 |
| 603 | 20231024 | 092000 | 4704940050 | 25950 | 26000 | 26000 | 25800 | 2023 |
| 604 | 20231024 | 091900 | 4652562050 | 26050 | 25950 | 26100 | 25950 | 3372 |
| 605 | 20231024 | 091800 | 4564895050 | 25950 | 26000 | 26100 | 25700 | 3685 |
| 606 | 20231024 | 091700 | 4469668550 | 26000 | 26250 | 26350 | 26000 | 4081 |
| 607 | 20231024 | 091600 | 4362568450 | 26400 | 26300 | 26400 | 26150 | 8767 |
| 608 | 20231024 | 091500 | 4132626250 | 26300 | 26150 | 26400 | 26100 | 7727 |
| 609 | 20231024 | 091400 | 3929751300 | 26150 | 25650 | 26150 | 25600 | 10192 |
| 610 | 20231024 | 091300 | 3665412550 | 25700 | 25700 | 25800 | 25500 | 1410 |
| 611 | 20231024 | 091200 | 3629131350 | 25700 | 25150 | 25800 | 25150 | 5760 |
| 612 | 20231024 | 091100 | 3482366200 | 25200 | 25100 | 25300 | 25000 | 3216 |
| 613 | 20231024 | 091000 | 3401714100 | 25300 | 25200 | 25300 | 25050 | 5867 |
| 614 | 20231024 | 090900 | 3254334800 | 25300 | 25250 | 25300 | 25150 | 4982 |
| 615 | 20231024 | 090800 | 3128628600 | 25250 | 25450 | 25600 | 25250 | 8297 |
| 616 | 20231024 | 090700 | 2918431000 | 25350 | 25350 | 25500 | 25300 | 2406 |
| 617 | 20231024 | 090600 | 2857220750 | 25300 | 25500 | 25600 | 25250 | 6550 |
| 618 | 20231024 | 090500 | 2690680800 | 25500 | 25950 | 25950 | 25400 | 7053 |
| 619 | 20231024 | 090400 | 2509554550 | 25800 | 25750 | 26100 | 25750 | 11705 |
| 620 | 20231024 | 090300 | 2206047750 | 25850 | 25600 | 26000 | 25450 | 9290 |
| 621 | 20231024 | 090200 | 1967405250 | 25600 | 26500 | 26950 | 25550 | 15052 |
| 622 | 20231024 | 090100 | 1572130350 | 26500 | 25450 | 26500 | 25150 | 28875 |
| 623 | 20231024 | 090000 | 827570900 | 25350 | 25100 | 25500 | 24700 | 32918 |