32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 3 | 20231026 | 183900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20231026 | 183800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20231026 | 183700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20231026 | 183600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20231026 | 183500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20231026 | 183400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20231026 | 183300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20231026 | 183200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20231026 | 183100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20231026 | 183000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20231026 | 182900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20231026 | 182800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20231026 | 182700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20231026 | 182600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20231026 | 182500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20231026 | 182400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20231026 | 182300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20231026 | 182200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20231026 | 182100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20231026 | 182000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20231026 | 181900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20231026 | 181800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20231026 | 181700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20231026 | 181600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20231026 | 181500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20231026 | 181400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20231026 | 181300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20231026 | 181200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20231026 | 181100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20231026 | 181000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 33 | 20231026 | 180900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20231026 | 180800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20231026 | 180700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20231026 | 180600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20231026 | 180500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20231026 | 180400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20231026 | 180300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20231026 | 180200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20231026 | 180100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20231026 | 180000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20231026 | 175900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20231026 | 175800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20231026 | 175700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20231026 | 175600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20231026 | 175500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20231026 | 175400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20231026 | 175300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20231026 | 175200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20231026 | 175100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20231026 | 175000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20231026 | 174900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20231026 | 174800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20231026 | 174700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20231026 | 174600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20231026 | 174500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20231026 | 174400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20231026 | 174300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20231026 | 174200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20231026 | 174100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20231026 | 174000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 63 | 20231026 | 173900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20231026 | 173800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20231026 | 173700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20231026 | 173600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20231026 | 173500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20231026 | 173400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20231026 | 173300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20231026 | 173200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20231026 | 173100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20231026 | 173000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20231026 | 172900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20231026 | 172800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20231026 | 172700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20231026 | 172600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20231026 | 172500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20231026 | 172400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20231026 | 172300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20231026 | 172200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20231026 | 172100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20231026 | 172000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20231026 | 171900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20231026 | 171800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20231026 | 171700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20231026 | 171600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20231026 | 171500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20231026 | 171400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20231026 | 171300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20231026 | 171200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20231026 | 171100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20231026 | 171000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 93 | 20231026 | 170900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20231026 | 170800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20231026 | 170700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20231026 | 170600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20231026 | 170500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20231026 | 170400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20231026 | 170300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20231026 | 170200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20231026 | 170100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20231026 | 170000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20231026 | 165900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20231026 | 165800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20231026 | 165700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20231026 | 165600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20231026 | 165500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20231026 | 165400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20231026 | 165300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20231026 | 165200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20231026 | 165100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20231026 | 165000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20231026 | 164900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20231026 | 164800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20231026 | 164700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20231026 | 164600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20231026 | 164500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20231026 | 164400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20231026 | 164300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20231026 | 164200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20231026 | 164100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20231026 | 164000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 123 | 20231026 | 163900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20231026 | 163800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20231026 | 163700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20231026 | 163600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20231026 | 163500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20231026 | 163400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20231026 | 163300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20231026 | 163200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20231026 | 163100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20231026 | 163000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20231026 | 162900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20231026 | 162800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20231026 | 162700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20231026 | 162600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20231026 | 162500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20231026 | 162400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20231026 | 162300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20231026 | 162200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20231026 | 162100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20231026 | 162000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20231026 | 161900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20231026 | 161800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20231026 | 161700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20231026 | 161600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20231026 | 161500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20231026 | 161400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20231026 | 161300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20231026 | 161200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20231026 | 161100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20231026 | 161000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 153 | 20231026 | 160900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20231026 | 160800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20231026 | 160700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20231026 | 160600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20231026 | 160500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20231026 | 160400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20231026 | 160300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20231026 | 160200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20231026 | 160100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20231026 | 160000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20231026 | 155900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20231026 | 155800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20231026 | 155700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20231026 | 155600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20231026 | 155500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20231026 | 155400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20231026 | 155300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20231026 | 155200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20231026 | 155100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20231026 | 155000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20231026 | 154900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20231026 | 154800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20231026 | 154700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20231026 | 154600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20231026 | 154500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20231026 | 154400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20231026 | 154300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20231026 | 154200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20231026 | 154100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20231026 | 154000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 183 | 20231026 | 153900 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20231026 | 153800 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20231026 | 153700 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20231026 | 153600 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20231026 | 153500 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20231026 | 153400 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20231026 | 153300 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20231026 | 153200 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20231026 | 153100 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20231026 | 153000 | 18661955600 | 32000 | 32000 | 32000 | 32000 | 34184 |
| 193 | 20231026 | 152900 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20231026 | 152800 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20231026 | 152700 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20231026 | 152600 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20231026 | 152500 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20231026 | 152400 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20231026 | 152300 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20231026 | 152200 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20231026 | 152100 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20231026 | 152000 | 17568067600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20231026 | 151900 | 17568067600 | 32000 | 31950 | 32000 | 31950 | 1420 |
| 204 | 20231026 | 151800 | 17522660300 | 32000 | 31950 | 32000 | 31950 | 788 |
| 205 | 20231026 | 151700 | 17497475750 | 31950 | 31950 | 32000 | 31900 | 2899 |
| 206 | 20231026 | 151600 | 17404807900 | 32000 | 31950 | 32000 | 31950 | 1593 |
| 207 | 20231026 | 151500 | 17353898750 | 32000 | 31950 | 32000 | 31950 | 697 |
| 208 | 20231026 | 151400 | 17331623200 | 31950 | 31950 | 32000 | 31950 | 730 |
| 209 | 20231026 | 151300 | 17308289000 | 31950 | 31950 | 32000 | 31950 | 1413 |
| 210 | 20231026 | 151200 | 17263129100 | 31950 | 31950 | 32000 | 31950 | 1978 |
| 211 | 20231026 | 151100 | 17199924050 | 31950 | 31950 | 32000 | 31950 | 1089 |
| 212 | 20231026 | 151000 | 17165117150 | 31950 | 31950 | 32000 | 31950 | 845 |
| 213 | 20231026 | 150900 | 17138098600 | 32000 | 31950 | 32000 | 31950 | 656 |
| 214 | 20231026 | 150800 | 17117129350 | 32000 | 31950 | 32000 | 31950 | 430 |
| 215 | 20231026 | 150700 | 17103382150 | 31950 | 31950 | 32000 | 31950 | 478 |
| 216 | 20231026 | 150600 | 17088100300 | 31950 | 31950 | 32000 | 31950 | 453 |
| 217 | 20231026 | 150500 | 17073620800 | 31950 | 31950 | 32000 | 31950 | 3534 |
| 218 | 20231026 | 150400 | 16960548250 | 31950 | 31950 | 32000 | 31950 | 625 |
| 219 | 20231026 | 150300 | 16940567600 | 31950 | 31950 | 32000 | 31950 | 1185 |
| 220 | 20231026 | 150200 | 16902665200 | 32000 | 31950 | 32000 | 31950 | 504 |
| 221 | 20231026 | 150100 | 16886551750 | 31950 | 32000 | 32050 | 31950 | 947 |
| 222 | 20231026 | 150000 | 16856256200 | 32050 | 32050 | 32050 | 32000 | 972 |
| 223 | 20231026 | 145900 | 16825121900 | 32000 | 32000 | 32050 | 32000 | 1104 |
| 224 | 20231026 | 145800 | 16789787800 | 32000 | 31950 | 32050 | 31950 | 1893 |
| 225 | 20231026 | 145700 | 16729192950 | 31950 | 32050 | 32100 | 31950 | 4998 |
| 226 | 20231026 | 145600 | 16569125450 | 32050 | 32050 | 32100 | 32050 | 616 |
| 227 | 20231026 | 145500 | 16549370450 | 32050 | 32050 | 32150 | 32050 | 1534 |
| 228 | 20231026 | 145400 | 16500142400 | 32050 | 32100 | 32150 | 32050 | 989 |
| 229 | 20231026 | 145300 | 16468413950 | 32100 | 32050 | 32150 | 32050 | 2486 |
| 230 | 20231026 | 145200 | 16388608950 | 32100 | 32000 | 32100 | 32000 | 9306 |
| 231 | 20231026 | 145100 | 16090677050 | 32000 | 31950 | 32000 | 31950 | 173 |
| 232 | 20231026 | 145000 | 16085141850 | 31950 | 32000 | 32000 | 31950 | 718 |
| 233 | 20231026 | 144900 | 16062170500 | 32000 | 32000 | 32000 | 31950 | 697 |
| 234 | 20231026 | 144800 | 16039880400 | 32000 | 31950 | 32000 | 31950 | 258 |
| 235 | 20231026 | 144700 | 16031628100 | 32000 | 31950 | 32000 | 31950 | 326 |
| 236 | 20231026 | 144600 | 16021198600 | 32000 | 32000 | 32000 | 31950 | 279 |
| 237 | 20231026 | 144500 | 16012271050 | 31950 | 31950 | 32000 | 31950 | 539 |
| 238 | 20231026 | 144400 | 15995039050 | 32000 | 31950 | 32000 | 31950 | 363 |
| 239 | 20231026 | 144300 | 15983428100 | 31950 | 32000 | 32000 | 31950 | 271 |
| 240 | 20231026 | 144200 | 15974761050 | 31950 | 32000 | 32000 | 31950 | 308 |
| 241 | 20231026 | 144100 | 15964905550 | 32000 | 31900 | 32000 | 31900 | 3904 |
| 242 | 20231026 | 144000 | 15840109650 | 31950 | 32000 | 32000 | 31900 | 2716 |
| 243 | 20231026 | 143900 | 15753325250 | 31950 | 31950 | 32000 | 31950 | 246 |
| 244 | 20231026 | 143800 | 15745456300 | 32000 | 32000 | 32000 | 31950 | 289 |
| 245 | 20231026 | 143700 | 15736211000 | 32000 | 31950 | 32000 | 31950 | 253 |
| 246 | 20231026 | 143600 | 15728117250 | 32000 | 32000 | 32000 | 31950 | 428 |
| 247 | 20231026 | 143500 | 15714421950 | 32000 | 31950 | 32000 | 31950 | 145 |
| 248 | 20231026 | 143400 | 15709782450 | 32000 | 31900 | 32000 | 31900 | 7983 |
| 249 | 20231026 | 143300 | 15454672700 | 31950 | 31900 | 31950 | 31900 | 731 |
| 250 | 20231026 | 143200 | 15431336600 | 31950 | 31950 | 31950 | 31900 | 374 |
| 251 | 20231026 | 143100 | 15419394600 | 31950 | 31900 | 31950 | 31900 | 530 |
| 252 | 20231026 | 143000 | 15402479950 | 31950 | 31950 | 31950 | 31900 | 302 |
| 253 | 20231026 | 142900 | 15392835200 | 31950 | 31950 | 31950 | 31900 | 700 |
| 254 | 20231026 | 142800 | 15370488500 | 31900 | 31950 | 31950 | 31900 | 1011 |
| 255 | 20231026 | 142700 | 15338219600 | 31950 | 31900 | 31950 | 31900 | 408 |
| 256 | 20231026 | 142600 | 15325195450 | 31950 | 31950 | 31950 | 31900 | 501 |
| 257 | 20231026 | 142500 | 15309202750 | 31950 | 32000 | 32000 | 31900 | 1943 |
| 258 | 20231026 | 142400 | 15247108900 | 31950 | 32000 | 32000 | 31950 | 1713 |
| 259 | 20231026 | 142300 | 15192368050 | 31950 | 31950 | 32000 | 31950 | 478 |
| 260 | 20231026 | 142200 | 15177083200 | 31950 | 32000 | 32000 | 31950 | 132 |
| 261 | 20231026 | 142100 | 15172860400 | 32000 | 32000 | 32050 | 31950 | 503 |
| 262 | 20231026 | 142000 | 15156763300 | 32000 | 32050 | 32050 | 32000 | 2940 |
| 263 | 20231026 | 141900 | 15062631500 | 32050 | 32000 | 32050 | 32000 | 409 |
| 264 | 20231026 | 141800 | 15049533500 | 32000 | 32050 | 32050 | 32000 | 1280 |
| 265 | 20231026 | 141700 | 15008513350 | 32050 | 32000 | 32050 | 32000 | 246 |
| 266 | 20231026 | 141600 | 15000632750 | 32050 | 32000 | 32050 | 32000 | 699 |
| 267 | 20231026 | 141500 | 14978258100 | 32000 | 32000 | 32050 | 32000 | 1584 |
| 268 | 20231026 | 141400 | 14927555500 | 32050 | 32000 | 32050 | 32000 | 612 |
| 269 | 20231026 | 141300 | 14907959050 | 32000 | 32000 | 32050 | 32000 | 207 |
| 270 | 20231026 | 141200 | 14901328200 | 32050 | 32050 | 32050 | 32000 | 462 |
| 271 | 20231026 | 141100 | 14886527350 | 32000 | 32050 | 32100 | 32000 | 3012 |
| 272 | 20231026 | 141000 | 14790012050 | 32100 | 32100 | 32100 | 32050 | 405 |
| 273 | 20231026 | 140900 | 14777016750 | 32100 | 32050 | 32100 | 32050 | 467 |
| 274 | 20231026 | 140800 | 14762037500 | 32100 | 32150 | 32150 | 32050 | 822 |
| 275 | 20231026 | 140700 | 14735652750 | 32100 | 32100 | 32150 | 32050 | 3269 |
| 276 | 20231026 | 140600 | 14630695350 | 32150 | 32000 | 32150 | 32000 | 9261 |
| 277 | 20231026 | 140500 | 14333669650 | 32050 | 32000 | 32050 | 32000 | 394 |
| 278 | 20231026 | 140400 | 14321048050 | 32050 | 32050 | 32050 | 32000 | 260 |
| 279 | 20231026 | 140300 | 14312722750 | 32050 | 32000 | 32050 | 32000 | 223 |
| 280 | 20231026 | 140200 | 14305576050 | 32050 | 32000 | 32050 | 32000 | 598 |
| 281 | 20231026 | 140100 | 14286419800 | 32050 | 32000 | 32050 | 32000 | 338 |
| 282 | 20231026 | 140000 | 14275589200 | 32050 | 32050 | 32050 | 32000 | 244 |
| 283 | 20231026 | 135900 | 14267771650 | 32050 | 32000 | 32050 | 32000 | 414 |
| 284 | 20231026 | 135800 | 14254508750 | 32050 | 32050 | 32050 | 32000 | 238 |
| 285 | 20231026 | 135700 | 14246884600 | 32050 | 32000 | 32050 | 32000 | 390 |
| 286 | 20231026 | 135600 | 14234390800 | 32000 | 32050 | 32050 | 32000 | 325 |
| 287 | 20231026 | 135500 | 14223975750 | 32050 | 32000 | 32050 | 32000 | 432 |
| 288 | 20231026 | 135400 | 14210141850 | 32050 | 32050 | 32050 | 32000 | 407 |
| 289 | 20231026 | 135300 | 14197102350 | 32050 | 32000 | 32050 | 32000 | 288 |
| 290 | 20231026 | 135200 | 14187874950 | 32000 | 32000 | 32050 | 32000 | 260 |
| 291 | 20231026 | 135100 | 14179545500 | 32000 | 32000 | 32050 | 32000 | 324 |
| 292 | 20231026 | 135000 | 14169161700 | 32000 | 32050 | 32050 | 32000 | 163 |
| 293 | 20231026 | 134900 | 14163941800 | 32000 | 32000 | 32050 | 32000 | 194 |
| 294 | 20231026 | 134800 | 14157725650 | 32050 | 32050 | 32100 | 32050 | 1239 |
| 295 | 20231026 | 134700 | 14117997750 | 32050 | 32050 | 32100 | 32050 | 245 |
| 296 | 20231026 | 134600 | 14110136700 | 32050 | 32100 | 32100 | 32050 | 454 |
| 297 | 20231026 | 134500 | 14095573850 | 32100 | 32050 | 32100 | 32050 | 1385 |
| 298 | 20231026 | 134400 | 14051172050 | 32100 | 32050 | 32100 | 32050 | 457 |
| 299 | 20231026 | 134300 | 14036513400 | 32050 | 31950 | 32100 | 31950 | 4783 |
| 300 | 20231026 | 134200 | 13883369600 | 31950 | 31950 | 32000 | 31950 | 1405 |
| 301 | 20231026 | 134100 | 13838462500 | 32000 | 32000 | 32000 | 31950 | 314 |
| 302 | 20231026 | 134000 | 13828418500 | 32000 | 31950 | 32000 | 31950 | 351 |
| 303 | 20231026 | 133900 | 13817194450 | 31950 | 32000 | 32050 | 31900 | 4715 |
| 304 | 20231026 | 133800 | 13666380700 | 32000 | 32050 | 32050 | 32000 | 340 |
| 305 | 20231026 | 133700 | 13655487000 | 32050 | 32050 | 32050 | 32050 | 161 |
| 306 | 20231026 | 133600 | 13650326950 | 32050 | 32050 | 32050 | 32000 | 273 |
| 307 | 20231026 | 133500 | 13641578550 | 32050 | 32050 | 32050 | 32000 | 326 |
| 308 | 20231026 | 133400 | 13631133000 | 32050 | 32000 | 32050 | 32000 | 207 |
| 309 | 20231026 | 133300 | 13624501350 | 32050 | 32050 | 32050 | 32050 | 308 |
| 310 | 20231026 | 133200 | 13614629950 | 32050 | 32000 | 32050 | 32000 | 674 |
| 311 | 20231026 | 133100 | 13593052600 | 32000 | 32050 | 32050 | 32000 | 984 |
| 312 | 20231026 | 133000 | 13561547250 | 32050 | 31950 | 32050 | 31950 | 4485 |
| 313 | 20231026 | 132900 | 13417995150 | 32000 | 32050 | 32050 | 31950 | 423 |
| 314 | 20231026 | 132800 | 13404462850 | 32050 | 32050 | 32050 | 31950 | 3213 |
| 315 | 20231026 | 132700 | 13301650600 | 32050 | 32050 | 32050 | 32050 | 322 |
| 316 | 20231026 | 132600 | 13291330500 | 32050 | 32050 | 32050 | 32050 | 186 |
| 317 | 20231026 | 132500 | 13285369200 | 32050 | 32050 | 32100 | 31950 | 7021 |
| 318 | 20231026 | 132400 | 13060537950 | 32050 | 32050 | 32100 | 32050 | 521 |
| 319 | 20231026 | 132300 | 13043829750 | 32100 | 32050 | 32100 | 32050 | 1071 |
| 320 | 20231026 | 132200 | 13009470600 | 32100 | 32100 | 32100 | 32050 | 278 |
| 321 | 20231026 | 132100 | 13000547750 | 32100 | 32050 | 32100 | 32050 | 291 |
| 322 | 20231026 | 132000 | 12991211150 | 32100 | 32100 | 32100 | 32050 | 426 |
| 323 | 20231026 | 131900 | 12977538150 | 32100 | 32050 | 32100 | 32050 | 85 |
| 324 | 20231026 | 131800 | 12974812400 | 32100 | 32100 | 32100 | 32050 | 237 |
| 325 | 20231026 | 131700 | 12967206150 | 32050 | 32100 | 32100 | 32050 | 428 |
| 326 | 20231026 | 131600 | 12953474300 | 32100 | 32050 | 32100 | 32050 | 312 |
| 327 | 20231026 | 131500 | 12943466950 | 32100 | 32150 | 32150 | 32050 | 1806 |
| 328 | 20231026 | 131400 | 12885479800 | 32150 | 32150 | 32150 | 32100 | 543 |
| 329 | 20231026 | 131300 | 12868024800 | 32150 | 32150 | 32150 | 32100 | 256 |
| 330 | 20231026 | 131200 | 12859794950 | 32150 | 32150 | 32150 | 32100 | 538 |
| 331 | 20231026 | 131100 | 12842501200 | 32150 | 32100 | 32150 | 32100 | 279 |
| 332 | 20231026 | 131000 | 12833538700 | 32100 | 32150 | 32150 | 32100 | 238 |
| 333 | 20231026 | 130900 | 12825887050 | 32150 | 32100 | 32150 | 32100 | 327 |
| 334 | 20231026 | 130800 | 12815378950 | 32100 | 32150 | 32150 | 32100 | 326 |
| 335 | 20231026 | 130700 | 12804904600 | 32150 | 32100 | 32150 | 32100 | 167 |
| 336 | 20231026 | 130600 | 12799538750 | 32100 | 32100 | 32150 | 32100 | 723 |
| 337 | 20231026 | 130500 | 12776321600 | 32100 | 32150 | 32150 | 32100 | 2479 |
| 338 | 20231026 | 130400 | 12696734900 | 32150 | 32150 | 32150 | 32150 | 228 |
| 339 | 20231026 | 130300 | 12689404700 | 32150 | 32150 | 32150 | 32150 | 194 |
| 340 | 20231026 | 130200 | 12683167600 | 32150 | 32100 | 32150 | 32100 | 483 |
| 341 | 20231026 | 130100 | 12667654300 | 32150 | 32150 | 32150 | 32150 | 200 |
| 342 | 20231026 | 130000 | 12661224300 | 32150 | 32150 | 32150 | 32150 | 170 |
| 343 | 20231026 | 125900 | 12655758800 | 32150 | 32100 | 32150 | 32100 | 603 |
| 344 | 20231026 | 125800 | 12636375500 | 32100 | 32100 | 32150 | 32050 | 690 |
| 345 | 20231026 | 125700 | 12614237050 | 32100 | 32150 | 32150 | 32100 | 177 |
| 346 | 20231026 | 125600 | 12608551600 | 32150 | 32100 | 32150 | 32100 | 317 |
| 347 | 20231026 | 125500 | 12598374150 | 32150 | 32100 | 32150 | 32100 | 1860 |
| 348 | 20231026 | 125400 | 12538660450 | 32150 | 32150 | 32150 | 32100 | 389 |
| 349 | 20231026 | 125300 | 12526157000 | 32150 | 32100 | 32150 | 32100 | 342 |
| 350 | 20231026 | 125200 | 12515171450 | 32150 | 32100 | 32200 | 32100 | 2370 |
| 351 | 20231026 | 125100 | 12439039450 | 32100 | 32050 | 32100 | 32050 | 2619 |
| 352 | 20231026 | 125000 | 12355075450 | 32050 | 32050 | 32050 | 32050 | 103 |
| 353 | 20231026 | 124900 | 12351774300 | 32000 | 32050 | 32050 | 32000 | 263 |
| 354 | 20231026 | 124800 | 12343352200 | 32000 | 32050 | 32050 | 32000 | 610 |
| 355 | 20231026 | 124700 | 12323819500 | 32050 | 32050 | 32050 | 32000 | 57 |
| 356 | 20231026 | 124600 | 12321994150 | 32050 | 32100 | 32100 | 32050 | 640 |
| 357 | 20231026 | 124500 | 12301472900 | 32100 | 32050 | 32100 | 32050 | 286 |
| 358 | 20231026 | 124400 | 12292294400 | 32100 | 32050 | 32100 | 32050 | 288 |
| 359 | 20231026 | 124300 | 12283055500 | 32100 | 32100 | 32100 | 32050 | 819 |
| 360 | 20231026 | 124200 | 12256791600 | 32100 | 32100 | 32100 | 32100 | 58 |
| 361 | 20231026 | 124100 | 12254929800 | 32100 | 32150 | 32200 | 32100 | 3160 |
| 362 | 20231026 | 124000 | 12153350350 | 32150 | 32100 | 32150 | 32100 | 256 |
| 363 | 20231026 | 123900 | 12145120000 | 32150 | 32100 | 32150 | 32100 | 145 |
| 364 | 20231026 | 123800 | 12140463300 | 32100 | 32050 | 32150 | 32050 | 2005 |
| 365 | 20231026 | 123700 | 12076161800 | 32050 | 32050 | 32050 | 32000 | 444 |
| 366 | 20231026 | 123600 | 12061931650 | 32050 | 32050 | 32050 | 32050 | 387 |
| 367 | 20231026 | 123500 | 12049528300 | 32050 | 32050 | 32050 | 32050 | 463 |
| 368 | 20231026 | 123400 | 12034689150 | 32050 | 32050 | 32050 | 32000 | 512 |
| 369 | 20231026 | 123300 | 12018280950 | 32050 | 31950 | 32100 | 31950 | 6929 |
| 370 | 20231026 | 123200 | 11796581750 | 31950 | 31950 | 31950 | 31950 | 193 |
| 371 | 20231026 | 123100 | 11790415400 | 31950 | 31950 | 31950 | 31900 | 1782 |
| 372 | 20231026 | 123000 | 11733547550 | 31950 | 31950 | 31950 | 31900 | 282 |
| 373 | 20231026 | 122900 | 11724538200 | 31950 | 31950 | 31950 | 31950 | 229 |
| 374 | 20231026 | 122800 | 11717221650 | 31950 | 31950 | 31950 | 31900 | 236 |
| 375 | 20231026 | 122700 | 11709682000 | 31950 | 31950 | 31950 | 31900 | 436 |
| 376 | 20231026 | 122600 | 11695754300 | 31900 | 31950 | 31950 | 31900 | 171 |
| 377 | 20231026 | 122500 | 11690294250 | 31950 | 31950 | 31950 | 31900 | 337 |
| 378 | 20231026 | 122400 | 11679532950 | 31900 | 31900 | 31950 | 31900 | 82 |
| 379 | 20231026 | 122300 | 11676915150 | 31950 | 31900 | 31950 | 31900 | 213 |
| 380 | 20231026 | 122200 | 11670113950 | 31900 | 31950 | 31950 | 31900 | 442 |
| 381 | 20231026 | 122100 | 11656002150 | 31950 | 31950 | 31950 | 31900 | 164 |
| 382 | 20231026 | 122000 | 11650763550 | 31950 | 31950 | 31950 | 31900 | 255 |
| 383 | 20231026 | 121900 | 11642622650 | 31950 | 31950 | 31950 | 31900 | 3885 |
| 384 | 20231026 | 121800 | 11518563250 | 32000 | 32000 | 32000 | 32000 | 325 |
| 385 | 20231026 | 121700 | 11508163250 | 32000 | 32000 | 32000 | 32000 | 250 |
| 386 | 20231026 | 121600 | 11500163250 | 32000 | 32000 | 32000 | 31950 | 166 |
| 387 | 20231026 | 121500 | 11494851850 | 32000 | 32000 | 32000 | 32000 | 106 |
| 388 | 20231026 | 121400 | 11491459850 | 32000 | 31950 | 32000 | 31950 | 1210 |
| 389 | 20231026 | 121300 | 11452780800 | 32000 | 32000 | 32000 | 31950 | 249 |
| 390 | 20231026 | 121200 | 11444814800 | 32000 | 32000 | 32000 | 31950 | 227 |
| 391 | 20231026 | 121100 | 11437552050 | 32000 | 31950 | 32000 | 31950 | 238 |
| 392 | 20231026 | 121000 | 11429941750 | 32000 | 31950 | 32000 | 31950 | 211 |
| 393 | 20231026 | 120900 | 11423190900 | 32000 | 31950 | 32000 | 31950 | 338 |
| 394 | 20231026 | 120800 | 11412380000 | 31950 | 32000 | 32000 | 31950 | 522 |
| 395 | 20231026 | 120700 | 11395694500 | 32000 | 32000 | 32000 | 32000 | 160 |
| 396 | 20231026 | 120600 | 11390574500 | 32000 | 32000 | 32000 | 31950 | 332 |
| 397 | 20231026 | 120500 | 11379953900 | 32000 | 32000 | 32000 | 31950 | 137 |
| 398 | 20231026 | 120400 | 11375569950 | 32000 | 31950 | 32000 | 31950 | 301 |
| 399 | 20231026 | 120300 | 11365938550 | 31950 | 32000 | 32000 | 31950 | 181 |
| 400 | 20231026 | 120200 | 11360148250 | 32000 | 32000 | 32000 | 32000 | 115 |
| 401 | 20231026 | 120100 | 11356468250 | 32000 | 32000 | 32000 | 31950 | 344 |
| 402 | 20231026 | 120000 | 11345460300 | 32000 | 32000 | 32000 | 31950 | 170 |
| 403 | 20231026 | 115900 | 11340020400 | 32000 | 32000 | 32000 | 32000 | 215 |
| 404 | 20231026 | 115800 | 11333140400 | 32000 | 32000 | 32000 | 32000 | 445 |
| 405 | 20231026 | 115700 | 11318900400 | 32000 | 32000 | 32000 | 32000 | 96 |
| 406 | 20231026 | 115600 | 11315828400 | 32000 | 32000 | 32000 | 32000 | 226 |
| 407 | 20231026 | 115500 | 11308596400 | 32000 | 31950 | 32000 | 31950 | 454 |
| 408 | 20231026 | 115400 | 11294079200 | 32000 | 32000 | 32000 | 31950 | 645 |
| 409 | 20231026 | 115300 | 11273461850 | 32000 | 32000 | 32000 | 31950 | 505 |
| 410 | 20231026 | 115200 | 11257314650 | 32000 | 32000 | 32050 | 32000 | 408 |
| 411 | 20231026 | 115100 | 11244257000 | 32050 | 32050 | 32050 | 32000 | 1712 |
| 412 | 20231026 | 115000 | 11189444900 | 32050 | 32050 | 32050 | 32050 | 306 |
| 413 | 20231026 | 114900 | 11179637600 | 32050 | 32050 | 32050 | 32050 | 1329 |
| 414 | 20231026 | 114800 | 11137043150 | 32050 | 32000 | 32050 | 31950 | 6032 |
| 415 | 20231026 | 114700 | 10943981500 | 32000 | 32000 | 32000 | 32000 | 244 |
| 416 | 20231026 | 114600 | 10936173500 | 32000 | 31950 | 32000 | 31950 | 219 |
| 417 | 20231026 | 114500 | 10929166050 | 32000 | 32000 | 32000 | 32000 | 199 |
| 418 | 20231026 | 114400 | 10922798050 | 32000 | 32000 | 32000 | 32000 | 768 |
| 419 | 20231026 | 114300 | 10898222050 | 31950 | 32000 | 32000 | 31950 | 303 |
| 420 | 20231026 | 114200 | 10888526500 | 32000 | 32000 | 32000 | 32000 | 157 |
| 421 | 20231026 | 114100 | 10883502500 | 32000 | 32000 | 32000 | 31950 | 312 |
| 422 | 20231026 | 114000 | 10873519050 | 32000 | 31950 | 32000 | 31950 | 342 |
| 423 | 20231026 | 113900 | 10862579550 | 32000 | 32000 | 32000 | 31950 | 121 |
| 424 | 20231026 | 113800 | 10858712650 | 32000 | 32000 | 32000 | 31950 | 401 |
| 425 | 20231026 | 113700 | 10845898500 | 31950 | 32100 | 32100 | 31950 | 2851 |
| 426 | 20231026 | 113600 | 10754762850 | 32100 | 31950 | 32100 | 31900 | 13467 |
| 427 | 20231026 | 113500 | 10324273550 | 31950 | 31950 | 31950 | 31900 | 587 |
| 428 | 20231026 | 113400 | 10305520900 | 31900 | 31900 | 31950 | 31900 | 386 |
| 429 | 20231026 | 113300 | 10293206350 | 31950 | 31950 | 31950 | 31900 | 453 |
| 430 | 20231026 | 113200 | 10278746400 | 31950 | 31900 | 31950 | 31900 | 564 |
| 431 | 20231026 | 113100 | 10260748150 | 31950 | 31950 | 31950 | 31900 | 293 |
| 432 | 20231026 | 113000 | 10251391650 | 31900 | 31900 | 31950 | 31900 | 973 |
| 433 | 20231026 | 112900 | 10220337950 | 31900 | 31900 | 31950 | 31900 | 416 |
| 434 | 20231026 | 112800 | 10207056750 | 31950 | 31900 | 31950 | 31900 | 443 |
| 435 | 20231026 | 112700 | 10192915250 | 31950 | 31900 | 31950 | 31900 | 326 |
| 436 | 20231026 | 112600 | 10182502300 | 31950 | 31950 | 31950 | 31900 | 248 |
| 437 | 20231026 | 112500 | 10174581550 | 31950 | 31900 | 31950 | 31900 | 252 |
| 438 | 20231026 | 112400 | 10166538750 | 31950 | 31900 | 31950 | 31900 | 545 |
| 439 | 20231026 | 112300 | 10149132150 | 31950 | 31900 | 31950 | 31900 | 247 |
| 440 | 20231026 | 112200 | 10141244800 | 31900 | 31900 | 31950 | 31900 | 891 |
| 441 | 20231026 | 112100 | 10112804050 | 31950 | 32000 | 32000 | 31900 | 2953 |
| 442 | 20231026 | 112000 | 10018484000 | 32000 | 32000 | 32050 | 32000 | 1993 |
| 443 | 20231026 | 111900 | 9954702000 | 32050 | 32050 | 32050 | 32000 | 254 |
| 444 | 20231026 | 111800 | 9946563650 | 32050 | 32050 | 32050 | 32000 | 168 |
| 445 | 20231026 | 111700 | 9941179800 | 32050 | 32150 | 32150 | 32050 | 3319 |
| 446 | 20231026 | 111600 | 9834631550 | 32150 | 32150 | 32150 | 32100 | 141 |
| 447 | 20231026 | 111500 | 9830102350 | 32100 | 32000 | 32200 | 32000 | 7732 |
| 448 | 20231026 | 111400 | 9582012150 | 32000 | 32050 | 32050 | 32000 | 2448 |
| 449 | 20231026 | 111300 | 9503656700 | 32050 | 32050 | 32050 | 32000 | 675 |
| 450 | 20231026 | 111200 | 9482024200 | 32050 | 32000 | 32050 | 32000 | 29 |
| 451 | 20231026 | 111100 | 9481095300 | 32000 | 32050 | 32050 | 32000 | 213 |
| 452 | 20231026 | 111000 | 9474269450 | 32050 | 32050 | 32050 | 32050 | 194 |
| 453 | 20231026 | 110900 | 9468051750 | 32050 | 32050 | 32050 | 32000 | 459 |
| 454 | 20231026 | 110800 | 9453341000 | 32050 | 32050 | 32050 | 32000 | 263 |
| 455 | 20231026 | 110700 | 9444917600 | 32050 | 32000 | 32050 | 32000 | 68 |
| 456 | 20231026 | 110600 | 9442739900 | 32000 | 32000 | 32050 | 32000 | 325 |
| 457 | 20231026 | 110500 | 9432328150 | 32000 | 32050 | 32050 | 32000 | 1163 |
| 458 | 20231026 | 110400 | 9395092700 | 32050 | 32000 | 32050 | 32000 | 757 |
| 459 | 20231026 | 110300 | 9370854250 | 32050 | 32000 | 32050 | 32000 | 945 |
| 460 | 20231026 | 110200 | 9340604350 | 32050 | 32050 | 32050 | 32050 | 267 |
| 461 | 20231026 | 110100 | 9332047000 | 32050 | 32000 | 32050 | 32000 | 1551 |
| 462 | 20231026 | 110000 | 9282387050 | 32000 | 32100 | 32100 | 31950 | 2887 |
| 463 | 20231026 | 105900 | 9190012400 | 32100 | 32000 | 32100 | 32000 | 248 |
| 464 | 20231026 | 105800 | 9182061550 | 32100 | 32000 | 32100 | 32000 | 559 |
| 465 | 20231026 | 105700 | 9164141750 | 32000 | 32000 | 32100 | 32000 | 2166 |
| 466 | 20231026 | 105600 | 9094719600 | 32050 | 32050 | 32100 | 32000 | 694 |
| 467 | 20231026 | 105500 | 9072474700 | 32050 | 32150 | 32200 | 32050 | 4280 |
| 468 | 20231026 | 105400 | 8934964450 | 32200 | 32150 | 32200 | 32150 | 123 |
| 469 | 20231026 | 105300 | 8931005850 | 32200 | 32150 | 32200 | 32150 | 363 |
| 470 | 20231026 | 105200 | 8919322350 | 32150 | 32150 | 32200 | 32150 | 208 |
| 471 | 20231026 | 105100 | 8912628450 | 32150 | 32150 | 32200 | 32150 | 351 |
| 472 | 20231026 | 105000 | 8901336900 | 32200 | 32250 | 32250 | 32150 | 2584 |
| 473 | 20231026 | 104900 | 8818173650 | 32300 | 32300 | 32300 | 32250 | 221 |
| 474 | 20231026 | 104800 | 8811039700 | 32250 | 32200 | 32300 | 32200 | 1107 |
| 475 | 20231026 | 104700 | 8775344950 | 32250 | 32200 | 32250 | 32200 | 489 |
| 476 | 20231026 | 104600 | 8759581650 | 32200 | 32300 | 32300 | 32200 | 1551 |
| 477 | 20231026 | 104500 | 8709553600 | 32300 | 32300 | 32300 | 32250 | 737 |
| 478 | 20231026 | 104400 | 8685755750 | 32300 | 32250 | 32300 | 32250 | 787 |
| 479 | 20231026 | 104300 | 8660353000 | 32250 | 32200 | 32350 | 32150 | 6409 |
| 480 | 20231026 | 104200 | 8453604300 | 32200 | 32150 | 32200 | 32150 | 840 |
| 481 | 20231026 | 104100 | 8426565050 | 32200 | 32150 | 32200 | 32150 | 145 |
| 482 | 20231026 | 104000 | 8421899550 | 32200 | 32100 | 32250 | 32100 | 4830 |
| 483 | 20231026 | 103900 | 8266505250 | 32150 | 32100 | 32150 | 32100 | 189 |
| 484 | 20231026 | 103800 | 8260430400 | 32150 | 32150 | 32150 | 32100 | 202 |
| 485 | 20231026 | 103700 | 8253941200 | 32150 | 32100 | 32150 | 32100 | 240 |
| 486 | 20231026 | 103600 | 8246231750 | 32150 | 32100 | 32150 | 32100 | 135 |
| 487 | 20231026 | 103500 | 8241893000 | 32150 | 32100 | 32150 | 32100 | 251 |
| 488 | 20231026 | 103400 | 8233828450 | 32150 | 32100 | 32150 | 32100 | 183 |
| 489 | 20231026 | 103300 | 8227950050 | 32150 | 32100 | 32150 | 32050 | 3482 |
| 490 | 20231026 | 103200 | 8116152450 | 32100 | 32050 | 32100 | 32050 | 237 |
| 491 | 20231026 | 103100 | 8108550900 | 32100 | 32050 | 32100 | 32050 | 99 |
| 492 | 20231026 | 103000 | 8105374500 | 32050 | 32050 | 32100 | 32050 | 435 |
| 493 | 20231026 | 102900 | 8091427450 | 32100 | 32050 | 32100 | 32050 | 251 |
| 494 | 20231026 | 102800 | 8083377450 | 32100 | 32100 | 32100 | 32050 | 615 |
| 495 | 20231026 | 102700 | 8063656950 | 32100 | 32100 | 32100 | 32050 | 251 |
| 496 | 20231026 | 102600 | 8055604950 | 32100 | 32050 | 32100 | 32050 | 258 |
| 497 | 20231026 | 102500 | 8047330100 | 32050 | 32050 | 32100 | 32000 | 2423 |
| 498 | 20231026 | 102400 | 7969625850 | 32000 | 32050 | 32050 | 32000 | 370 |
| 499 | 20231026 | 102300 | 7957779550 | 32050 | 32000 | 32050 | 32000 | 221 |
| 500 | 20231026 | 102200 | 7950702400 | 32050 | 32150 | 32150 | 32050 | 950 |
| 501 | 20231026 | 102100 | 7920223350 | 32150 | 32100 | 32150 | 32050 | 259 |
| 502 | 20231026 | 102000 | 7911909800 | 32150 | 32100 | 32150 | 32050 | 290 |
| 503 | 20231026 | 101900 | 7902605100 | 32050 | 32000 | 32150 | 32000 | 5662 |
| 504 | 20231026 | 101800 | 7720962300 | 32050 | 32000 | 32050 | 32000 | 699 |
| 505 | 20231026 | 101700 | 7698567350 | 32050 | 32100 | 32100 | 32000 | 287 |
| 506 | 20231026 | 101600 | 7689371900 | 32050 | 32100 | 32100 | 32050 | 481 |
| 507 | 20231026 | 101500 | 7673948450 | 32100 | 32100 | 32100 | 32050 | 520 |
| 508 | 20231026 | 101400 | 7657272500 | 32100 | 32050 | 32100 | 32000 | 1650 |
| 509 | 20231026 | 101300 | 7604394950 | 32050 | 32050 | 32100 | 31950 | 4805 |
| 510 | 20231026 | 101200 | 7450525550 | 32100 | 32100 | 32100 | 32050 | 163 |
| 511 | 20231026 | 101100 | 7445294750 | 32100 | 32000 | 32100 | 31950 | 3985 |
| 512 | 20231026 | 101000 | 7317730550 | 32000 | 32050 | 32050 | 32000 | 267 |
| 513 | 20231026 | 100900 | 7309178950 | 32050 | 32050 | 32100 | 32000 | 1104 |
| 514 | 20231026 | 100800 | 7273784900 | 32100 | 32100 | 32100 | 32050 | 130 |
| 515 | 20231026 | 100700 | 7269613400 | 32100 | 32100 | 32150 | 32050 | 649 |
| 516 | 20231026 | 100600 | 7248786300 | 32150 | 32050 | 32150 | 32050 | 271 |
| 517 | 20231026 | 100500 | 7240083400 | 32050 | 32050 | 32150 | 32000 | 1370 |
| 518 | 20231026 | 100400 | 7196152150 | 32050 | 32150 | 32200 | 32000 | 7012 |
| 519 | 20231026 | 100300 | 6971218200 | 32200 | 32150 | 32200 | 32150 | 199 |
| 520 | 20231026 | 100200 | 6964817200 | 32200 | 32150 | 32200 | 32150 | 237 |
| 521 | 20231026 | 100100 | 6957195200 | 32150 | 32150 | 32200 | 32150 | 343 |
| 522 | 20231026 | 100000 | 6946165450 | 32200 | 32150 | 32200 | 32100 | 1997 |
| 523 | 20231026 | 095900 | 6881952250 | 32100 | 32150 | 32150 | 32100 | 398 |
| 524 | 20231026 | 095800 | 6869158900 | 32150 | 32150 | 32200 | 32150 | 1697 |
| 525 | 20231026 | 095700 | 6814587100 | 32200 | 32200 | 32200 | 32150 | 390 |
| 526 | 20231026 | 095600 | 6802038100 | 32150 | 32150 | 32250 | 32100 | 3208 |
| 527 | 20231026 | 095500 | 6698821750 | 32150 | 32250 | 32250 | 32100 | 5803 |
| 528 | 20231026 | 095400 | 6512397250 | 32250 | 32200 | 32250 | 32200 | 313 |
| 529 | 20231026 | 095300 | 6502305000 | 32200 | 32300 | 32300 | 32200 | 761 |
| 530 | 20231026 | 095200 | 6477759950 | 32300 | 32250 | 32300 | 32250 | 687 |
| 531 | 20231026 | 095100 | 6455587650 | 32300 | 32200 | 32300 | 32200 | 1033 |
| 532 | 20231026 | 095000 | 6422255850 | 32300 | 32200 | 32300 | 32150 | 3074 |
| 533 | 20231026 | 094900 | 6323181800 | 32200 | 32200 | 32200 | 32150 | 389 |
| 534 | 20231026 | 094800 | 6310660800 | 32200 | 32050 | 32200 | 32050 | 4495 |
| 535 | 20231026 | 094700 | 6166393300 | 32000 | 32050 | 32050 | 32000 | 2858 |
| 536 | 20231026 | 094600 | 6074818450 | 32050 | 32050 | 32050 | 32000 | 641 |
| 537 | 20231026 | 094500 | 6054295000 | 32000 | 32000 | 32050 | 32000 | 293 |
| 538 | 20231026 | 094400 | 6044913450 | 32050 | 32000 | 32050 | 31900 | 1474 |
| 539 | 20231026 | 094300 | 5997748050 | 31950 | 31950 | 31950 | 31900 | 2596 |
| 540 | 20231026 | 094200 | 5914809800 | 31950 | 32050 | 32050 | 31900 | 2487 |
| 541 | 20231026 | 094100 | 5835336750 | 32050 | 32000 | 32050 | 32000 | 259 |
| 542 | 20231026 | 094000 | 5827038350 | 32050 | 32000 | 32050 | 32000 | 2448 |
| 543 | 20231026 | 093900 | 5748584800 | 32050 | 32100 | 32100 | 32050 | 1715 |
| 544 | 20231026 | 093800 | 5693612850 | 32100 | 32050 | 32100 | 32000 | 4237 |
| 545 | 20231026 | 093700 | 5557701300 | 32050 | 32000 | 32050 | 32000 | 594 |
| 546 | 20231026 | 093600 | 5538671550 | 32050 | 32000 | 32050 | 32000 | 822 |
| 547 | 20231026 | 093500 | 5512340850 | 32000 | 32000 | 32050 | 32000 | 1857 |
| 548 | 20231026 | 093400 | 5452867900 | 32000 | 31900 | 32000 | 31900 | 3804 |
| 549 | 20231026 | 093300 | 5331249700 | 31950 | 31950 | 31950 | 31900 | 2818 |
| 550 | 20231026 | 093200 | 5241307550 | 31950 | 31750 | 31950 | 31750 | 5559 |
| 551 | 20231026 | 093100 | 5064363350 | 31750 | 31750 | 31800 | 31700 | 2817 |
| 552 | 20231026 | 093000 | 4974931200 | 31750 | 31750 | 31750 | 31700 | 3376 |
| 553 | 20231026 | 092900 | 4867890300 | 31750 | 31850 | 31850 | 31700 | 13465 |
| 554 | 20231026 | 092800 | 4440030900 | 31850 | 31850 | 31900 | 31850 | 428 |
| 555 | 20231026 | 092700 | 4426390700 | 31900 | 31900 | 31900 | 31850 | 3832 |
| 556 | 20231026 | 092600 | 4304188350 | 31850 | 31900 | 31900 | 31850 | 297 |
| 557 | 20231026 | 092500 | 4294722600 | 31900 | 31850 | 31900 | 31800 | 459 |
| 558 | 20231026 | 092400 | 4280099300 | 31900 | 31850 | 31900 | 31800 | 778 |
| 559 | 20231026 | 092300 | 4255319050 | 31850 | 31850 | 31850 | 31800 | 5434 |
| 560 | 20231026 | 092200 | 4082256550 | 31800 | 31950 | 31950 | 31800 | 11516 |
| 561 | 20231026 | 092100 | 3715015100 | 31950 | 32050 | 32050 | 31950 | 1832 |
| 562 | 20231026 | 092000 | 3656380950 | 32100 | 32000 | 32100 | 32000 | 2213 |
| 563 | 20231026 | 091900 | 3585423050 | 32050 | 32050 | 32050 | 31950 | 783 |
| 564 | 20231026 | 091800 | 3560356100 | 32050 | 31950 | 32050 | 31900 | 3555 |
| 565 | 20231026 | 091700 | 3446758250 | 31950 | 31900 | 31950 | 31900 | 3388 |
| 566 | 20231026 | 091600 | 3338675950 | 31850 | 31800 | 31900 | 31750 | 5745 |
| 567 | 20231026 | 091500 | 3155838550 | 31800 | 31800 | 31800 | 31750 | 3516 |
| 568 | 20231026 | 091400 | 3044152800 | 31800 | 31750 | 31800 | 31700 | 3729 |
| 569 | 20231026 | 091300 | 2925695300 | 31750 | 31900 | 31900 | 31700 | 14359 |
| 570 | 20231026 | 091200 | 2468711350 | 31900 | 31950 | 31950 | 31850 | 6476 |
| 571 | 20231026 | 091100 | 2262129600 | 31950 | 32100 | 32100 | 31900 | 8573 |
| 572 | 20231026 | 091000 | 1988007100 | 32100 | 32050 | 32100 | 32000 | 4615 |
| 573 | 20231026 | 090900 | 1840077250 | 32050 | 32000 | 32050 | 32000 | 1679 |
| 574 | 20231026 | 090800 | 1786345650 | 31950 | 32000 | 32000 | 31900 | 3089 |
| 575 | 20231026 | 090700 | 1687592950 | 32050 | 31850 | 32050 | 31850 | 6549 |
| 576 | 20231026 | 090600 | 1478599000 | 31850 | 31900 | 31900 | 31750 | 3879 |
| 577 | 20231026 | 090500 | 1355176700 | 31900 | 32200 | 32200 | 31900 | 12117 |
| 578 | 20231026 | 090400 | 966856900 | 32150 | 32150 | 32200 | 32150 | 3462 |
| 579 | 20231026 | 090300 | 855531000 | 32200 | 32150 | 32200 | 32150 | 2183 |
| 580 | 20231026 | 090200 | 785307450 | 32150 | 32200 | 32200 | 32050 | 4916 |
| 581 | 20231026 | 090100 | 627347050 | 32200 | 32300 | 32350 | 32150 | 11038 |
| 582 | 20231026 | 090000 | 271035500 | 32300 | 32700 | 32700 | 32250 | 8329 |