33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 3 | 20231026 | 191400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20231026 | 191300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20231026 | 191200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20231026 | 191100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20231026 | 191000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20231026 | 190900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20231026 | 190800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20231026 | 190700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20231026 | 190600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20231026 | 190500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20231026 | 190400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20231026 | 190300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20231026 | 190200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20231026 | 190100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20231026 | 190000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20231026 | 185900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20231026 | 185800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20231026 | 185700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20231026 | 185600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20231026 | 185500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20231026 | 185400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20231026 | 185300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20231026 | 185200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20231026 | 185100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20231026 | 185000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20231026 | 184900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20231026 | 184800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20231026 | 184700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20231026 | 184600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20231026 | 184500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 33 | 20231026 | 184400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20231026 | 184300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20231026 | 184200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20231026 | 184100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20231026 | 184000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20231026 | 183900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20231026 | 183800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20231026 | 183700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20231026 | 183600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20231026 | 183500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20231026 | 183400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20231026 | 183300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20231026 | 183200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20231026 | 183100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20231026 | 183000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20231026 | 182900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20231026 | 182800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20231026 | 182700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20231026 | 182600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20231026 | 182500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20231026 | 182400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20231026 | 182300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20231026 | 182200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20231026 | 182100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20231026 | 182000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20231026 | 181900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20231026 | 181800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20231026 | 181700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20231026 | 181600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20231026 | 181500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 63 | 20231026 | 181400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20231026 | 181300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20231026 | 181200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20231026 | 181100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20231026 | 181000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20231026 | 180900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20231026 | 180800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20231026 | 180700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20231026 | 180600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20231026 | 180500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20231026 | 180400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20231026 | 180300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20231026 | 180200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20231026 | 180100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20231026 | 180000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20231026 | 175900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20231026 | 175800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20231026 | 175700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20231026 | 175600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20231026 | 175500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20231026 | 175400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20231026 | 175300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20231026 | 175200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20231026 | 175100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20231026 | 175000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20231026 | 174900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20231026 | 174800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20231026 | 174700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20231026 | 174600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20231026 | 174500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 93 | 20231026 | 174400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20231026 | 174300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20231026 | 174200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20231026 | 174100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20231026 | 174000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20231026 | 173900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20231026 | 173800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20231026 | 173700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20231026 | 173600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20231026 | 173500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20231026 | 173400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20231026 | 173300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20231026 | 173200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20231026 | 173100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20231026 | 173000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20231026 | 172900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20231026 | 172800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20231026 | 172700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20231026 | 172600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20231026 | 172500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20231026 | 172400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20231026 | 172300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20231026 | 172200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20231026 | 172100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20231026 | 172000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20231026 | 171900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20231026 | 171800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20231026 | 171700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20231026 | 171600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20231026 | 171500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 123 | 20231026 | 171400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20231026 | 171300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20231026 | 171200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20231026 | 171100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20231026 | 171000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20231026 | 170900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20231026 | 170800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20231026 | 170700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20231026 | 170600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20231026 | 170500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20231026 | 170400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20231026 | 170300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20231026 | 170200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20231026 | 170100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20231026 | 170000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20231026 | 165900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20231026 | 165800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20231026 | 165700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20231026 | 165600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20231026 | 165500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20231026 | 165400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20231026 | 165300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20231026 | 165200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20231026 | 165100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20231026 | 165000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20231026 | 164900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20231026 | 164800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20231026 | 164700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20231026 | 164600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20231026 | 164500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 153 | 20231026 | 164400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20231026 | 164300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20231026 | 164200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20231026 | 164100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20231026 | 164000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20231026 | 163900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20231026 | 163800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20231026 | 163700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20231026 | 163600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20231026 | 163500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20231026 | 163400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20231026 | 163300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20231026 | 163200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20231026 | 163100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20231026 | 163000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20231026 | 162900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20231026 | 162800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20231026 | 162700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20231026 | 162600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20231026 | 162500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20231026 | 162400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20231026 | 162300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20231026 | 162200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20231026 | 162100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20231026 | 162000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20231026 | 161900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20231026 | 161800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20231026 | 161700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20231026 | 161600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20231026 | 161500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 183 | 20231026 | 161400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20231026 | 161300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20231026 | 161200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20231026 | 161100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20231026 | 161000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20231026 | 160900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20231026 | 160800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20231026 | 160700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20231026 | 160600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20231026 | 160500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20231026 | 160400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20231026 | 160300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20231026 | 160200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20231026 | 160100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20231026 | 160000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20231026 | 155900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20231026 | 155800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20231026 | 155700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20231026 | 155600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20231026 | 155500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20231026 | 155400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20231026 | 155300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20231026 | 155200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20231026 | 155100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20231026 | 155000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20231026 | 154900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20231026 | 154800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20231026 | 154700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20231026 | 154600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20231026 | 154500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 213 | 20231026 | 154400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20231026 | 154300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20231026 | 154200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20231026 | 154100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20231026 | 154000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20231026 | 153900 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20231026 | 153800 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20231026 | 153700 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20231026 | 153600 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20231026 | 153500 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20231026 | 153400 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20231026 | 153300 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20231026 | 153200 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20231026 | 153100 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20231026 | 153000 | 13379183200 | 27750 | 27750 | 27750 | 27750 | 7480 |
| 228 | 20231026 | 152900 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20231026 | 152800 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20231026 | 152700 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20231026 | 152600 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20231026 | 152500 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20231026 | 152400 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20231026 | 152300 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20231026 | 152200 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20231026 | 152100 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20231026 | 152000 | 13171613200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20231026 | 151900 | 13171613200 | 27750 | 27900 | 27900 | 27750 | 2262 |
| 239 | 20231026 | 151800 | 13108687550 | 27900 | 27900 | 27900 | 27850 | 357 |
| 240 | 20231026 | 151700 | 13098736750 | 27900 | 27900 | 27950 | 27850 | 811 |
| 241 | 20231026 | 151600 | 13076109550 | 27900 | 27900 | 27900 | 27850 | 375 |
| 242 | 20231026 | 151500 | 13065647100 | 27900 | 27900 | 27900 | 27800 | 1501 |
| 243 | 20231026 | 151400 | 13023840500 | 27900 | 27900 | 27950 | 27850 | 1776 |
| 244 | 20231026 | 151300 | 12974302500 | 27900 | 27900 | 27950 | 27850 | 1713 |
| 245 | 20231026 | 151200 | 12926541150 | 27900 | 28000 | 28100 | 27900 | 618 |
| 246 | 20231026 | 151100 | 12909254250 | 27950 | 27900 | 28000 | 27850 | 2625 |
| 247 | 20231026 | 151000 | 12836011000 | 27900 | 27850 | 27950 | 27850 | 2005 |
| 248 | 20231026 | 150900 | 12780147100 | 27850 | 27850 | 27900 | 27800 | 1895 |
| 249 | 20231026 | 150800 | 12727424600 | 27800 | 27900 | 27900 | 27750 | 2136 |
| 250 | 20231026 | 150700 | 12668045250 | 27900 | 27850 | 27900 | 27800 | 2387 |
| 251 | 20231026 | 150600 | 12601599100 | 27900 | 27900 | 27900 | 27750 | 3582 |
| 252 | 20231026 | 150500 | 12501999450 | 27900 | 27900 | 27900 | 27800 | 2367 |
| 253 | 20231026 | 150400 | 12436065650 | 27900 | 27950 | 27950 | 27900 | 1707 |
| 254 | 20231026 | 150300 | 12388430850 | 27900 | 27950 | 28000 | 27900 | 2159 |
| 255 | 20231026 | 150200 | 12328120800 | 27950 | 27950 | 28000 | 27900 | 2128 |
| 256 | 20231026 | 150100 | 12268709050 | 27950 | 28050 | 28050 | 27900 | 1185 |
| 257 | 20231026 | 150000 | 12235561700 | 28050 | 28000 | 28150 | 27950 | 1253 |
| 258 | 20231026 | 145900 | 12200497300 | 27950 | 28050 | 28050 | 27900 | 3090 |
| 259 | 20231026 | 145800 | 12114065700 | 28050 | 28150 | 28150 | 28000 | 1766 |
| 260 | 20231026 | 145700 | 12064481000 | 28150 | 28050 | 28200 | 28050 | 3812 |
| 261 | 20231026 | 145600 | 11957366000 | 28100 | 28200 | 28200 | 28050 | 1243 |
| 262 | 20231026 | 145500 | 11922420000 | 28200 | 28100 | 28250 | 28100 | 1607 |
| 263 | 20231026 | 145400 | 11877205500 | 28150 | 28150 | 28150 | 28100 | 1559 |
| 264 | 20231026 | 145300 | 11833368100 | 28150 | 28150 | 28150 | 28050 | 2355 |
| 265 | 20231026 | 145200 | 11767156300 | 28200 | 28250 | 28250 | 28150 | 892 |
| 266 | 20231026 | 145100 | 11741998000 | 28300 | 28300 | 28300 | 28200 | 2013 |
| 267 | 20231026 | 145000 | 11685197850 | 28300 | 28250 | 28300 | 28150 | 1988 |
| 268 | 20231026 | 144900 | 11629104550 | 28250 | 28300 | 28300 | 28250 | 436 |
| 269 | 20231026 | 144800 | 11616780850 | 28300 | 28200 | 28300 | 28150 | 1793 |
| 270 | 20231026 | 144700 | 11566142800 | 28200 | 28150 | 28200 | 28150 | 691 |
| 271 | 20231026 | 144600 | 11546667150 | 28200 | 28150 | 28200 | 28150 | 959 |
| 272 | 20231026 | 144500 | 11519638250 | 28150 | 28150 | 28200 | 28100 | 1105 |
| 273 | 20231026 | 144400 | 11488556000 | 28150 | 28200 | 28200 | 28150 | 1530 |
| 274 | 20231026 | 144300 | 11445477550 | 28200 | 28200 | 28200 | 28150 | 387 |
| 275 | 20231026 | 144200 | 11434570050 | 28200 | 28200 | 28250 | 28150 | 2036 |
| 276 | 20231026 | 144100 | 11377184050 | 28200 | 28100 | 28200 | 28050 | 1033 |
| 277 | 20231026 | 144000 | 11348115450 | 28100 | 28100 | 28150 | 28100 | 1124 |
| 278 | 20231026 | 143900 | 11316520300 | 28100 | 28050 | 28150 | 28050 | 1156 |
| 279 | 20231026 | 143800 | 11284031150 | 28100 | 28050 | 28100 | 28000 | 520 |
| 280 | 20231026 | 143700 | 11269455650 | 28050 | 28000 | 28050 | 27950 | 706 |
| 281 | 20231026 | 143600 | 11249681450 | 27950 | 28000 | 28000 | 27950 | 420 |
| 282 | 20231026 | 143500 | 11237931350 | 28000 | 28000 | 28050 | 27950 | 429 |
| 283 | 20231026 | 143400 | 11225922950 | 28000 | 27950 | 28000 | 27800 | 440 |
| 284 | 20231026 | 143300 | 11213628600 | 27900 | 27800 | 27900 | 27750 | 3122 |
| 285 | 20231026 | 143200 | 11126806350 | 27900 | 27900 | 27900 | 27800 | 333 |
| 286 | 20231026 | 143100 | 11117527500 | 27850 | 27900 | 27900 | 27850 | 202 |
| 287 | 20231026 | 143000 | 11111895250 | 27850 | 27850 | 27950 | 27800 | 892 |
| 288 | 20231026 | 142900 | 11087054550 | 27850 | 27950 | 27950 | 27850 | 1129 |
| 289 | 20231026 | 142800 | 11055594950 | 28000 | 28000 | 28000 | 27900 | 376 |
| 290 | 20231026 | 142700 | 11045083800 | 28000 | 27950 | 28100 | 27950 | 744 |
| 291 | 20231026 | 142600 | 11024267050 | 28000 | 28000 | 28100 | 27950 | 425 |
| 292 | 20231026 | 142500 | 11012365250 | 28000 | 27900 | 28050 | 27900 | 453 |
| 293 | 20231026 | 142400 | 10999686700 | 27900 | 27850 | 27950 | 27850 | 338 |
| 294 | 20231026 | 142300 | 10990250350 | 27850 | 27800 | 27900 | 27800 | 317 |
| 295 | 20231026 | 142200 | 10981417750 | 27850 | 27850 | 27950 | 27850 | 259 |
| 296 | 20231026 | 142100 | 10974195550 | 27900 | 27850 | 27950 | 27800 | 377 |
| 297 | 20231026 | 142000 | 10963690700 | 27850 | 27850 | 27900 | 27800 | 397 |
| 298 | 20231026 | 141900 | 10952636550 | 27800 | 27850 | 27900 | 27800 | 183 |
| 299 | 20231026 | 141800 | 10947538550 | 27850 | 27800 | 27900 | 27800 | 1253 |
| 300 | 20231026 | 141700 | 10912653650 | 27850 | 27900 | 27950 | 27850 | 1538 |
| 301 | 20231026 | 141600 | 10869806450 | 27850 | 27950 | 28000 | 27850 | 296 |
| 302 | 20231026 | 141500 | 10861542550 | 28000 | 27950 | 28050 | 27950 | 298 |
| 303 | 20231026 | 141400 | 10853203300 | 27950 | 27950 | 28000 | 27900 | 246 |
| 304 | 20231026 | 141300 | 10846329550 | 28000 | 28000 | 28000 | 27850 | 410 |
| 305 | 20231026 | 141200 | 10834869950 | 28000 | 27900 | 28000 | 27850 | 680 |
| 306 | 20231026 | 141100 | 10815907350 | 27950 | 28000 | 28000 | 27900 | 149 |
| 307 | 20231026 | 141000 | 10811745450 | 28000 | 27900 | 28000 | 27850 | 662 |
| 308 | 20231026 | 140900 | 10793280850 | 27900 | 27950 | 27950 | 27850 | 839 |
| 309 | 20231026 | 140800 | 10769869850 | 27950 | 28000 | 28050 | 27900 | 467 |
| 310 | 20231026 | 140700 | 10756812950 | 28100 | 28100 | 28100 | 28050 | 318 |
| 311 | 20231026 | 140600 | 10747884550 | 28100 | 28000 | 28100 | 28000 | 352 |
| 312 | 20231026 | 140500 | 10738008550 | 28000 | 28050 | 28100 | 28000 | 250 |
| 313 | 20231026 | 140400 | 10731002350 | 28050 | 28000 | 28100 | 28000 | 383 |
| 314 | 20231026 | 140300 | 10720252350 | 28000 | 27950 | 28050 | 27900 | 509 |
| 315 | 20231026 | 140200 | 10705989200 | 27900 | 27950 | 28000 | 27900 | 375 |
| 316 | 20231026 | 140100 | 10695507900 | 27950 | 27950 | 28050 | 27950 | 498 |
| 317 | 20231026 | 140000 | 10681561900 | 28050 | 28000 | 28050 | 27950 | 366 |
| 318 | 20231026 | 135900 | 10671312700 | 28050 | 28050 | 28050 | 28000 | 535 |
| 319 | 20231026 | 135800 | 10656317750 | 28050 | 28050 | 28050 | 28000 | 520 |
| 320 | 20231026 | 135700 | 10641737800 | 28000 | 28000 | 28050 | 27950 | 656 |
| 321 | 20231026 | 135600 | 10623380750 | 28000 | 27950 | 28000 | 27950 | 495 |
| 322 | 20231026 | 135500 | 10609526450 | 27950 | 27950 | 28000 | 27900 | 530 |
| 323 | 20231026 | 135400 | 10594704950 | 28000 | 27900 | 28000 | 27800 | 1995 |
| 324 | 20231026 | 135300 | 10539111600 | 27900 | 27900 | 27900 | 27850 | 2882 |
| 325 | 20231026 | 135200 | 10458823350 | 27900 | 27900 | 27900 | 27850 | 612 |
| 326 | 20231026 | 135100 | 10441756900 | 27900 | 27900 | 27900 | 27850 | 929 |
| 327 | 20231026 | 135000 | 10415843750 | 27900 | 27950 | 28000 | 27900 | 376 |
| 328 | 20231026 | 134900 | 10405341000 | 28000 | 27950 | 28000 | 27900 | 442 |
| 329 | 20231026 | 134800 | 10392987300 | 27950 | 27900 | 28050 | 27900 | 645 |
| 330 | 20231026 | 134700 | 10374969200 | 27900 | 27950 | 28000 | 27900 | 298 |
| 331 | 20231026 | 134600 | 10366640150 | 28000 | 28000 | 28050 | 27950 | 420 |
| 332 | 20231026 | 134500 | 10354879500 | 28000 | 28000 | 28000 | 27900 | 395 |
| 333 | 20231026 | 134400 | 10343834550 | 28000 | 27950 | 28050 | 27900 | 272 |
| 334 | 20231026 | 134300 | 10336222200 | 27950 | 28000 | 28000 | 27950 | 274 |
| 335 | 20231026 | 134200 | 10328559200 | 27900 | 27950 | 28000 | 27850 | 1031 |
| 336 | 20231026 | 134100 | 10299785250 | 27900 | 28050 | 28050 | 27900 | 1485 |
| 337 | 20231026 | 134000 | 10258345600 | 28050 | 27950 | 28050 | 27900 | 1295 |
| 338 | 20231026 | 133900 | 10222143400 | 27950 | 27950 | 28000 | 27900 | 515 |
| 339 | 20231026 | 133800 | 10207759150 | 27950 | 28100 | 28100 | 27900 | 2190 |
| 340 | 20231026 | 133700 | 10146470800 | 28050 | 28100 | 28150 | 28050 | 1134 |
| 341 | 20231026 | 133600 | 10114613950 | 28050 | 28100 | 28150 | 28050 | 241 |
| 342 | 20231026 | 133500 | 10107836150 | 28100 | 28100 | 28150 | 28050 | 216 |
| 343 | 20231026 | 133400 | 10101764400 | 28050 | 28050 | 28150 | 28050 | 389 |
| 344 | 20231026 | 133300 | 10090835500 | 28100 | 28100 | 28150 | 28050 | 226 |
| 345 | 20231026 | 133200 | 10084478000 | 28100 | 28100 | 28150 | 28100 | 338 |
| 346 | 20231026 | 133100 | 10074967150 | 28150 | 28100 | 28150 | 28000 | 667 |
| 347 | 20231026 | 133000 | 10056225050 | 28150 | 28050 | 28150 | 28000 | 431 |
| 348 | 20231026 | 132900 | 10044119550 | 28050 | 28050 | 28150 | 28050 | 250 |
| 349 | 20231026 | 132800 | 10037100700 | 28050 | 28100 | 28150 | 28050 | 708 |
| 350 | 20231026 | 132700 | 10017207500 | 28150 | 28100 | 28150 | 28100 | 211 |
| 351 | 20231026 | 132600 | 10011270750 | 28100 | 28050 | 28100 | 28050 | 471 |
| 352 | 20231026 | 132500 | 9998056150 | 28050 | 28100 | 28200 | 28050 | 758 |
| 353 | 20231026 | 132400 | 9976758950 | 28100 | 28100 | 28150 | 28000 | 1310 |
| 354 | 20231026 | 132300 | 9939906650 | 28100 | 28050 | 28100 | 28050 | 416 |
| 355 | 20231026 | 132200 | 9928217750 | 28000 | 28050 | 28050 | 28000 | 198 |
| 356 | 20231026 | 132100 | 9922670050 | 28050 | 28000 | 28050 | 27950 | 250 |
| 357 | 20231026 | 132000 | 9915670250 | 28000 | 28000 | 28000 | 27950 | 1855 |
| 358 | 20231026 | 131900 | 9863816150 | 28000 | 27950 | 28000 | 27950 | 367 |
| 359 | 20231026 | 131800 | 9853547200 | 28000 | 28050 | 28050 | 28000 | 504 |
| 360 | 20231026 | 131700 | 9839427550 | 28100 | 27950 | 28100 | 27950 | 323 |
| 361 | 20231026 | 131600 | 9830376850 | 28000 | 27900 | 28000 | 27900 | 659 |
| 362 | 20231026 | 131500 | 9811946500 | 27900 | 27950 | 27950 | 27900 | 1460 |
| 363 | 20231026 | 131400 | 9771192050 | 27950 | 28000 | 28050 | 27900 | 855 |
| 364 | 20231026 | 131300 | 9747293450 | 28000 | 28000 | 28050 | 27950 | 353 |
| 365 | 20231026 | 131200 | 9737406200 | 28000 | 28050 | 28050 | 28000 | 176 |
| 366 | 20231026 | 131100 | 9732475450 | 28000 | 28000 | 28050 | 28000 | 378 |
| 367 | 20231026 | 131000 | 9721882450 | 28000 | 28000 | 28000 | 27950 | 1818 |
| 368 | 20231026 | 130900 | 9671039850 | 28000 | 28050 | 28050 | 28000 | 355 |
| 369 | 20231026 | 130800 | 9661097950 | 28050 | 28000 | 28050 | 28000 | 432 |
| 370 | 20231026 | 130700 | 9648999700 | 28050 | 28050 | 28050 | 28050 | 194 |
| 371 | 20231026 | 130600 | 9643558000 | 28050 | 28100 | 28100 | 28050 | 502 |
| 372 | 20231026 | 130500 | 9629473450 | 28100 | 28050 | 28100 | 28050 | 121 |
| 373 | 20231026 | 130400 | 9626074100 | 28050 | 28050 | 28100 | 28050 | 200 |
| 374 | 20231026 | 130300 | 9620461850 | 28050 | 28050 | 28100 | 28050 | 100 |
| 375 | 20231026 | 130200 | 9617656400 | 28000 | 28050 | 28050 | 28000 | 158 |
| 376 | 20231026 | 130100 | 9613224750 | 28100 | 28000 | 28100 | 27950 | 263 |
| 377 | 20231026 | 130000 | 9605862900 | 28050 | 28050 | 28050 | 27950 | 554 |
| 378 | 20231026 | 125900 | 9590358300 | 28050 | 28050 | 28100 | 27950 | 1126 |
| 379 | 20231026 | 125800 | 9558859800 | 28100 | 28100 | 28100 | 27950 | 3018 |
| 380 | 20231026 | 125700 | 9474313150 | 28100 | 28200 | 28250 | 28100 | 605 |
| 381 | 20231026 | 125600 | 9457287250 | 28250 | 28300 | 28300 | 28150 | 617 |
| 382 | 20231026 | 125500 | 9439877250 | 28300 | 28250 | 28350 | 28250 | 223 |
| 383 | 20231026 | 125400 | 9433570300 | 28300 | 28300 | 28350 | 28300 | 135 |
| 384 | 20231026 | 125300 | 9429746600 | 28300 | 28350 | 28350 | 28300 | 258 |
| 385 | 20231026 | 125200 | 9422437900 | 28350 | 28300 | 28350 | 28300 | 502 |
| 386 | 20231026 | 125100 | 9408225850 | 28350 | 28500 | 28500 | 28350 | 212 |
| 387 | 20231026 | 125000 | 9402198200 | 28500 | 28500 | 28550 | 28400 | 365 |
| 388 | 20231026 | 124900 | 9391812900 | 28500 | 28400 | 28500 | 28350 | 461 |
| 389 | 20231026 | 124800 | 9378702700 | 28450 | 28400 | 28450 | 28350 | 335 |
| 390 | 20231026 | 124700 | 9369196000 | 28400 | 28400 | 28400 | 28350 | 185 |
| 391 | 20231026 | 124600 | 9363947150 | 28350 | 28450 | 28450 | 28350 | 626 |
| 392 | 20231026 | 124500 | 9346187950 | 28450 | 28450 | 28450 | 28400 | 348 |
| 393 | 20231026 | 124400 | 9336298250 | 28450 | 28450 | 28450 | 28400 | 192 |
| 394 | 20231026 | 124300 | 9330835900 | 28450 | 28500 | 28550 | 28450 | 897 |
| 395 | 20231026 | 124200 | 9305289450 | 28550 | 28450 | 28550 | 28450 | 750 |
| 396 | 20231026 | 124100 | 9283923450 | 28500 | 28550 | 28600 | 28450 | 619 |
| 397 | 20231026 | 124000 | 9266277050 | 28500 | 28500 | 28550 | 28450 | 3318 |
| 398 | 20231026 | 123900 | 9171629450 | 28550 | 28500 | 28550 | 28450 | 2438 |
| 399 | 20231026 | 123800 | 9102152250 | 28450 | 28400 | 28450 | 28400 | 1003 |
| 400 | 20231026 | 123700 | 9073618550 | 28400 | 28450 | 28500 | 28350 | 1056 |
| 401 | 20231026 | 123600 | 9043578400 | 28450 | 28300 | 28450 | 28300 | 4520 |
| 402 | 20231026 | 123500 | 8915384850 | 28300 | 28300 | 28300 | 28250 | 467 |
| 403 | 20231026 | 123400 | 8902173550 | 28250 | 28250 | 28300 | 28250 | 222 |
| 404 | 20231026 | 123300 | 8895901100 | 28250 | 28300 | 28300 | 28200 | 120 |
| 405 | 20231026 | 123200 | 8892511200 | 28300 | 28300 | 28300 | 28250 | 627 |
| 406 | 20231026 | 123100 | 8874792200 | 28300 | 28350 | 28350 | 28250 | 317 |
| 407 | 20231026 | 123000 | 8865827850 | 28300 | 28300 | 28300 | 28250 | 952 |
| 408 | 20231026 | 122900 | 8838886300 | 28300 | 28250 | 28300 | 28250 | 109 |
| 409 | 20231026 | 122800 | 8835805600 | 28300 | 28250 | 28300 | 28250 | 202 |
| 410 | 20231026 | 122700 | 8830089200 | 28300 | 28250 | 28300 | 28250 | 235 |
| 411 | 20231026 | 122600 | 8823445150 | 28250 | 28300 | 28300 | 28250 | 201 |
| 412 | 20231026 | 122500 | 8817757550 | 28250 | 28200 | 28250 | 28200 | 207 |
| 413 | 20231026 | 122400 | 8811914800 | 28200 | 28250 | 28250 | 28200 | 375 |
| 414 | 20231026 | 122300 | 8801324300 | 28250 | 28200 | 28300 | 28200 | 794 |
| 415 | 20231026 | 122200 | 8778893500 | 28250 | 28250 | 28250 | 28200 | 1542 |
| 416 | 20231026 | 122100 | 8735342850 | 28200 | 28200 | 28200 | 28150 | 187 |
| 417 | 20231026 | 122000 | 8730070000 | 28150 | 28200 | 28200 | 28150 | 197 |
| 418 | 20231026 | 121900 | 8724518400 | 28200 | 28150 | 28200 | 28150 | 196 |
| 419 | 20231026 | 121800 | 8718992400 | 28150 | 28150 | 28200 | 28150 | 202 |
| 420 | 20231026 | 121700 | 8713303800 | 28200 | 28200 | 28200 | 28150 | 223 |
| 421 | 20231026 | 121600 | 8707016100 | 28200 | 28200 | 28250 | 28150 | 164 |
| 422 | 20231026 | 121500 | 8702390850 | 28200 | 28200 | 28200 | 28150 | 162 |
| 423 | 20231026 | 121400 | 8697825450 | 28200 | 28200 | 28200 | 28150 | 484 |
| 424 | 20231026 | 121300 | 8684181850 | 28200 | 28200 | 28200 | 28200 | 72 |
| 425 | 20231026 | 121200 | 8682151450 | 28150 | 28250 | 28250 | 28150 | 327 |
| 426 | 20231026 | 121100 | 8672932800 | 28250 | 28200 | 28250 | 28200 | 135 |
| 427 | 20231026 | 121000 | 8669122750 | 28200 | 28200 | 28250 | 28200 | 206 |
| 428 | 20231026 | 120900 | 8663310500 | 28200 | 28150 | 28200 | 28100 | 153 |
| 429 | 20231026 | 120800 | 8659005950 | 28150 | 28150 | 28200 | 28150 | 740 |
| 430 | 20231026 | 120700 | 8638174750 | 28200 | 28200 | 28200 | 28150 | 86 |
| 431 | 20231026 | 120600 | 8635750050 | 28200 | 28200 | 28200 | 28150 | 496 |
| 432 | 20231026 | 120500 | 8621767700 | 28200 | 28200 | 28200 | 28200 | 142 |
| 433 | 20231026 | 120400 | 8617763300 | 28150 | 28150 | 28150 | 28100 | 221 |
| 434 | 20231026 | 120300 | 8611546400 | 28150 | 28150 | 28200 | 28100 | 1318 |
| 435 | 20231026 | 120200 | 8574444950 | 28150 | 28150 | 28150 | 28100 | 202 |
| 436 | 20231026 | 120100 | 8568761950 | 28150 | 28200 | 28200 | 28150 | 1014 |
| 437 | 20231026 | 120000 | 8540217250 | 28200 | 28200 | 28200 | 28100 | 195 |
| 438 | 20231026 | 115900 | 8534727400 | 28200 | 28150 | 28200 | 28150 | 265 |
| 439 | 20231026 | 115800 | 8527261900 | 28100 | 28150 | 28150 | 28100 | 18 |
| 440 | 20231026 | 115700 | 8526755700 | 28200 | 28100 | 28200 | 28100 | 59 |
| 441 | 20231026 | 115600 | 8525093600 | 28100 | 28150 | 28150 | 28100 | 476 |
| 442 | 20231026 | 115500 | 8511712250 | 28150 | 28100 | 28150 | 28100 | 47 |
| 443 | 20231026 | 115400 | 8510389300 | 28150 | 28150 | 28200 | 28100 | 317 |
| 444 | 20231026 | 115300 | 8501465250 | 28200 | 28200 | 28200 | 28200 | 126 |
| 445 | 20231026 | 115200 | 8497912050 | 28200 | 28150 | 28200 | 28150 | 88 |
| 446 | 20231026 | 115100 | 8495433150 | 28200 | 28150 | 28200 | 28150 | 35 |
| 447 | 20231026 | 115000 | 8494446700 | 28200 | 28200 | 28250 | 28200 | 228 |
| 448 | 20231026 | 114900 | 8488016250 | 28200 | 28200 | 28250 | 28200 | 482 |
| 449 | 20231026 | 114800 | 8474423800 | 28200 | 28150 | 28200 | 28150 | 162 |
| 450 | 20231026 | 114700 | 8469858500 | 28150 | 28100 | 28150 | 28100 | 1022 |
| 451 | 20231026 | 114600 | 8441125650 | 28100 | 28050 | 28100 | 28050 | 434 |
| 452 | 20231026 | 114500 | 8428931250 | 28050 | 27950 | 28050 | 27950 | 1410 |
| 453 | 20231026 | 114400 | 8389481800 | 27900 | 27950 | 27950 | 27900 | 140 |
| 454 | 20231026 | 114300 | 8385571350 | 27900 | 27950 | 27950 | 27900 | 109 |
| 455 | 20231026 | 114200 | 8382528750 | 27950 | 27900 | 27950 | 27900 | 698 |
| 456 | 20231026 | 114100 | 8363051250 | 27900 | 27900 | 27900 | 27850 | 382 |
| 457 | 20231026 | 114000 | 8352399050 | 27900 | 27900 | 27900 | 27900 | 2076 |
| 458 | 20231026 | 113900 | 8294478650 | 27950 | 27950 | 27950 | 27900 | 555 |
| 459 | 20231026 | 113800 | 8278990250 | 27950 | 27950 | 27950 | 27950 | 201 |
| 460 | 20231026 | 113700 | 8273372300 | 27900 | 27950 | 27950 | 27900 | 198 |
| 461 | 20231026 | 113600 | 8267846250 | 27950 | 27950 | 27950 | 27900 | 207 |
| 462 | 20231026 | 113500 | 8262064100 | 27900 | 27950 | 27950 | 27900 | 254 |
| 463 | 20231026 | 113400 | 8254970450 | 27950 | 28000 | 28000 | 27900 | 475 |
| 464 | 20231026 | 113300 | 8241703350 | 28000 | 27950 | 28000 | 27950 | 205 |
| 465 | 20231026 | 113200 | 8235969750 | 28000 | 28000 | 28000 | 28000 | 161 |
| 466 | 20231026 | 113100 | 8231461750 | 28000 | 28000 | 28000 | 27950 | 128 |
| 467 | 20231026 | 113000 | 8227879900 | 28050 | 27950 | 28050 | 27950 | 78 |
| 468 | 20231026 | 112900 | 8225693300 | 27950 | 28000 | 28000 | 27950 | 575 |
| 469 | 20231026 | 112800 | 8209617100 | 28000 | 28000 | 28050 | 28000 | 84 |
| 470 | 20231026 | 112700 | 8207265050 | 28000 | 28050 | 28050 | 27950 | 301 |
| 471 | 20231026 | 112600 | 8198839800 | 28050 | 28050 | 28050 | 28050 | 93 |
| 472 | 20231026 | 112500 | 8196231150 | 28050 | 28050 | 28050 | 28000 | 132 |
| 473 | 20231026 | 112400 | 8192534050 | 28050 | 28000 | 28050 | 27950 | 1304 |
| 474 | 20231026 | 112300 | 8156067400 | 28000 | 28050 | 28050 | 27950 | 116 |
| 475 | 20231026 | 112200 | 8152819750 | 28000 | 28000 | 28050 | 28000 | 41 |
| 476 | 20231026 | 112100 | 8151671100 | 28000 | 28000 | 28050 | 28000 | 508 |
| 477 | 20231026 | 112000 | 8137442900 | 28050 | 28000 | 28050 | 27950 | 457 |
| 478 | 20231026 | 111900 | 8124630650 | 27950 | 28000 | 28000 | 27950 | 873 |
| 479 | 20231026 | 111800 | 8100186750 | 28050 | 28050 | 28050 | 28000 | 131 |
| 480 | 20231026 | 111700 | 8096512250 | 28050 | 27950 | 28050 | 27950 | 1113 |
| 481 | 20231026 | 111600 | 8065343950 | 28000 | 28050 | 28050 | 28000 | 171 |
| 482 | 20231026 | 111500 | 8060555900 | 28000 | 27950 | 28000 | 27950 | 410 |
| 483 | 20231026 | 111400 | 8049082600 | 27950 | 27950 | 27950 | 27900 | 569 |
| 484 | 20231026 | 111300 | 8033201000 | 27950 | 28000 | 28000 | 27900 | 1290 |
| 485 | 20231026 | 111200 | 7997171250 | 27950 | 28000 | 28050 | 27950 | 344 |
| 486 | 20231026 | 111100 | 7987545400 | 28000 | 28000 | 28050 | 27950 | 224 |
| 487 | 20231026 | 111000 | 7981273600 | 28100 | 28000 | 28100 | 28000 | 663 |
| 488 | 20231026 | 110900 | 7962706000 | 28000 | 28050 | 28050 | 28000 | 1091 |
| 489 | 20231026 | 110800 | 7932147150 | 28050 | 28050 | 28050 | 28000 | 128 |
| 490 | 20231026 | 110700 | 7928557750 | 28050 | 28100 | 28100 | 28050 | 185 |
| 491 | 20231026 | 110600 | 7923367450 | 28100 | 28100 | 28100 | 28100 | 199 |
| 492 | 20231026 | 110500 | 7917775550 | 28100 | 28100 | 28100 | 28050 | 131 |
| 493 | 20231026 | 110400 | 7914094600 | 28150 | 28150 | 28200 | 28150 | 191 |
| 494 | 20231026 | 110300 | 7908717250 | 28200 | 28100 | 28200 | 28100 | 461 |
| 495 | 20231026 | 110200 | 7895739650 | 28100 | 28100 | 28100 | 28100 | 175 |
| 496 | 20231026 | 110100 | 7890822150 | 28100 | 28100 | 28100 | 28100 | 173 |
| 497 | 20231026 | 110000 | 7885960850 | 28100 | 28050 | 28100 | 28050 | 913 |
| 498 | 20231026 | 105900 | 7860348550 | 28050 | 28050 | 28100 | 28050 | 158 |
| 499 | 20231026 | 105800 | 7855910300 | 28100 | 28100 | 28100 | 28050 | 108 |
| 500 | 20231026 | 105700 | 7852875750 | 28100 | 28050 | 28100 | 28000 | 247 |
| 501 | 20231026 | 105600 | 7845945100 | 28050 | 28150 | 28150 | 28050 | 386 |
| 502 | 20231026 | 105500 | 7835098800 | 28150 | 28050 | 28150 | 28050 | 101 |
| 503 | 20231026 | 105400 | 7832260700 | 28050 | 28050 | 28100 | 28000 | 220 |
| 504 | 20231026 | 105300 | 7826086950 | 28050 | 28000 | 28100 | 28000 | 329 |
| 505 | 20231026 | 105200 | 7816867850 | 28000 | 28200 | 28200 | 28000 | 2473 |
| 506 | 20231026 | 105100 | 7747343800 | 28200 | 28250 | 28250 | 28200 | 1565 |
| 507 | 20231026 | 105000 | 7703173300 | 28250 | 28250 | 28300 | 28250 | 183 |
| 508 | 20231026 | 104900 | 7697997750 | 28250 | 28250 | 28300 | 28250 | 370 |
| 509 | 20231026 | 104800 | 7687536450 | 28250 | 28250 | 28300 | 28250 | 521 |
| 510 | 20231026 | 104700 | 7672801800 | 28300 | 28250 | 28350 | 28250 | 511 |
| 511 | 20231026 | 104600 | 7658346800 | 28300 | 28250 | 28350 | 28250 | 500 |
| 512 | 20231026 | 104500 | 7644202250 | 28300 | 28300 | 28350 | 28250 | 2987 |
| 513 | 20231026 | 104400 | 7559742500 | 28300 | 28300 | 28300 | 28300 | 442 |
| 514 | 20231026 | 104300 | 7547233900 | 28300 | 28300 | 28300 | 28250 | 699 |
| 515 | 20231026 | 104200 | 7527452800 | 28300 | 28300 | 28300 | 28250 | 167 |
| 516 | 20231026 | 104100 | 7522729350 | 28300 | 28300 | 28300 | 28250 | 152 |
| 517 | 20231026 | 104000 | 7518428700 | 28250 | 28250 | 28250 | 28200 | 248 |
| 518 | 20231026 | 103900 | 7511423400 | 28250 | 28300 | 28300 | 28250 | 636 |
| 519 | 20231026 | 103800 | 7493438350 | 28300 | 28250 | 28300 | 28250 | 1105 |
| 520 | 20231026 | 103700 | 7462214600 | 28250 | 28250 | 28250 | 28200 | 91 |
| 521 | 20231026 | 103600 | 7459644600 | 28250 | 28100 | 28250 | 28100 | 3391 |
| 522 | 20231026 | 103500 | 7363980650 | 28100 | 28150 | 28150 | 28100 | 56 |
| 523 | 20231026 | 103400 | 7362405350 | 28150 | 28100 | 28150 | 28100 | 388 |
| 524 | 20231026 | 103300 | 7351497400 | 28150 | 28200 | 28200 | 28150 | 44 |
| 525 | 20231026 | 103200 | 7350257400 | 28200 | 28150 | 28200 | 28150 | 98 |
| 526 | 20231026 | 103100 | 7347495100 | 28150 | 28100 | 28150 | 28100 | 167 |
| 527 | 20231026 | 103000 | 7342801950 | 28050 | 28050 | 28050 | 28000 | 135 |
| 528 | 20231026 | 102900 | 7339016050 | 28100 | 28200 | 28200 | 28050 | 2091 |
| 529 | 20231026 | 102800 | 7280232950 | 28150 | 28200 | 28250 | 28150 | 313 |
| 530 | 20231026 | 102700 | 7271413950 | 28150 | 28200 | 28200 | 28150 | 125 |
| 531 | 20231026 | 102600 | 7267890750 | 28100 | 28250 | 28250 | 28100 | 843 |
| 532 | 20231026 | 102500 | 7244114750 | 28250 | 28250 | 28250 | 28200 | 290 |
| 533 | 20231026 | 102400 | 7235923600 | 28250 | 28200 | 28250 | 28200 | 1063 |
| 534 | 20231026 | 102300 | 7205926850 | 28200 | 28150 | 28200 | 28150 | 1190 |
| 535 | 20231026 | 102200 | 7172397750 | 28150 | 28150 | 28200 | 28150 | 488 |
| 536 | 20231026 | 102100 | 7158658450 | 28200 | 28150 | 28200 | 28100 | 992 |
| 537 | 20231026 | 102000 | 7130734650 | 28100 | 28100 | 28100 | 28100 | 855 |
| 538 | 20231026 | 101900 | 7106709150 | 28100 | 28050 | 28100 | 28000 | 838 |
| 539 | 20231026 | 101800 | 7083199350 | 28000 | 28000 | 28050 | 28000 | 493 |
| 540 | 20231026 | 101700 | 7069376350 | 28050 | 28000 | 28050 | 28000 | 78 |
| 541 | 20231026 | 101600 | 7067190700 | 28000 | 28100 | 28100 | 28000 | 1541 |
| 542 | 20231026 | 101500 | 7023999050 | 28150 | 28100 | 28150 | 28100 | 446 |
| 543 | 20231026 | 101400 | 7011455100 | 28150 | 28050 | 28150 | 28000 | 1438 |
| 544 | 20231026 | 101300 | 6971073550 | 28000 | 28050 | 28050 | 27900 | 1678 |
| 545 | 20231026 | 101200 | 6924193800 | 28050 | 27950 | 28100 | 27950 | 691 |
| 546 | 20231026 | 101100 | 6904818600 | 28000 | 27950 | 28000 | 27950 | 1146 |
| 547 | 20231026 | 101000 | 6872773550 | 27950 | 28150 | 28150 | 27950 | 3037 |
| 548 | 20231026 | 100900 | 6787589600 | 28100 | 28150 | 28200 | 28100 | 685 |
| 549 | 20231026 | 100800 | 6768306500 | 28200 | 28250 | 28250 | 28150 | 2045 |
| 550 | 20231026 | 100700 | 6710634450 | 28200 | 28200 | 28250 | 28100 | 1468 |
| 551 | 20231026 | 100600 | 6669265000 | 28200 | 28250 | 28300 | 28200 | 2118 |
| 552 | 20231026 | 100500 | 6609422250 | 28250 | 28200 | 28300 | 28200 | 4600 |
| 553 | 20231026 | 100400 | 6479442400 | 28200 | 28250 | 28300 | 28200 | 1347 |
| 554 | 20231026 | 100300 | 6441400950 | 28200 | 28250 | 28300 | 28200 | 3274 |
| 555 | 20231026 | 100200 | 6348897300 | 28250 | 28000 | 28250 | 28000 | 4612 |
| 556 | 20231026 | 100100 | 6219230550 | 28050 | 28050 | 28050 | 27950 | 410 |
| 557 | 20231026 | 100000 | 6207747150 | 28000 | 27950 | 28000 | 27950 | 2071 |
| 558 | 20231026 | 095900 | 6149768750 | 27950 | 27950 | 27950 | 27900 | 940 |
| 559 | 20231026 | 095800 | 6123525050 | 27900 | 27950 | 27950 | 27900 | 800 |
| 560 | 20231026 | 095700 | 6101173050 | 28000 | 28100 | 28100 | 28000 | 1505 |
| 561 | 20231026 | 095600 | 6059007550 | 28100 | 28100 | 28150 | 28050 | 611 |
| 562 | 20231026 | 095500 | 6041839350 | 28100 | 28150 | 28150 | 28100 | 1355 |
| 563 | 20231026 | 095400 | 6003721400 | 28150 | 28050 | 28150 | 28000 | 809 |
| 564 | 20231026 | 095300 | 5981009900 | 28050 | 28000 | 28100 | 28000 | 1770 |
| 565 | 20231026 | 095200 | 5931349550 | 28000 | 28000 | 28000 | 28000 | 735 |
| 566 | 20231026 | 095100 | 5910769550 | 28050 | 28050 | 28100 | 28050 | 2186 |
| 567 | 20231026 | 095000 | 5849381850 | 28100 | 28000 | 28100 | 27950 | 1780 |
| 568 | 20231026 | 094900 | 5799511000 | 28000 | 27900 | 28000 | 27850 | 2873 |
| 569 | 20231026 | 094800 | 5719253250 | 27900 | 27950 | 27950 | 27900 | 1144 |
| 570 | 20231026 | 094700 | 5687328950 | 27950 | 27900 | 27950 | 27900 | 208 |
| 571 | 20231026 | 094600 | 5681520500 | 27900 | 27950 | 27950 | 27850 | 2188 |
| 572 | 20231026 | 094500 | 5620459850 | 27950 | 27950 | 27950 | 27900 | 1022 |
| 573 | 20231026 | 094400 | 5591930700 | 27950 | 27900 | 27950 | 27850 | 836 |
| 574 | 20231026 | 094300 | 5568603100 | 27850 | 27850 | 27900 | 27800 | 1279 |
| 575 | 20231026 | 094200 | 5532987800 | 27850 | 27800 | 27850 | 27750 | 1136 |
| 576 | 20231026 | 094100 | 5501387950 | 27800 | 27750 | 27850 | 27700 | 1189 |
| 577 | 20231026 | 094000 | 5468373650 | 27750 | 27700 | 27750 | 27600 | 2240 |
| 578 | 20231026 | 093900 | 5406407650 | 27650 | 27550 | 27700 | 27500 | 1961 |
| 579 | 20231026 | 093800 | 5352221850 | 27500 | 27350 | 27550 | 27350 | 913 |
| 580 | 20231026 | 093700 | 5327105500 | 27400 | 27350 | 27550 | 27350 | 8738 |
| 581 | 20231026 | 093600 | 5087832600 | 27400 | 27400 | 27400 | 27300 | 3697 |
| 582 | 20231026 | 093500 | 4986754900 | 27350 | 27400 | 27450 | 27350 | 2018 |
| 583 | 20231026 | 093400 | 4931479650 | 27400 | 27400 | 27450 | 27350 | 1506 |
| 584 | 20231026 | 093300 | 4890243550 | 27450 | 27550 | 27550 | 27400 | 12239 |
| 585 | 20231026 | 093200 | 4554190000 | 27550 | 27550 | 27600 | 27500 | 1146 |
| 586 | 20231026 | 093100 | 4522626250 | 27550 | 27650 | 27650 | 27450 | 1489 |
| 587 | 20231026 | 093000 | 4481653500 | 27650 | 27550 | 27650 | 27500 | 749 |
| 588 | 20231026 | 092900 | 4460987500 | 27550 | 27550 | 27600 | 27500 | 1340 |
| 589 | 20231026 | 092800 | 4424083550 | 27550 | 27450 | 27700 | 27450 | 2242 |
| 590 | 20231026 | 092700 | 4362213550 | 27400 | 27400 | 27600 | 27350 | 3630 |
| 591 | 20231026 | 092600 | 4262714000 | 27400 | 27450 | 27550 | 27350 | 5935 |
| 592 | 20231026 | 092500 | 4100130250 | 27450 | 27550 | 27650 | 27450 | 6169 |
| 593 | 20231026 | 092400 | 3930449600 | 27550 | 27900 | 28050 | 27550 | 11727 |
| 594 | 20231026 | 092300 | 3605578200 | 27850 | 27850 | 27900 | 27800 | 1865 |
| 595 | 20231026 | 092200 | 3553647700 | 27750 | 27800 | 27850 | 27750 | 940 |
| 596 | 20231026 | 092100 | 3527495050 | 27800 | 27800 | 27800 | 27750 | 1377 |
| 597 | 20231026 | 092000 | 3489236050 | 27800 | 27700 | 27850 | 27700 | 3546 |
| 598 | 20231026 | 091900 | 3390808700 | 27700 | 27650 | 27700 | 27600 | 2608 |
| 599 | 20231026 | 091800 | 3318675050 | 27700 | 27850 | 27850 | 27600 | 14396 |
| 600 | 20231026 | 091700 | 2919895800 | 27850 | 27900 | 28000 | 27850 | 3836 |
| 601 | 20231026 | 091600 | 2812957050 | 27900 | 28000 | 28000 | 27850 | 3825 |
| 602 | 20231026 | 091500 | 2706193600 | 28050 | 28100 | 28150 | 28000 | 5196 |
| 603 | 20231026 | 091400 | 2560402950 | 28100 | 28250 | 28250 | 28100 | 3390 |
| 604 | 20231026 | 091300 | 2464960300 | 28200 | 28200 | 28250 | 28200 | 1736 |
| 605 | 20231026 | 091200 | 2415995050 | 28200 | 28100 | 28200 | 28050 | 2189 |
| 606 | 20231026 | 091100 | 2354407950 | 28050 | 28200 | 28200 | 28050 | 3310 |
| 607 | 20231026 | 091000 | 2261346250 | 28250 | 28150 | 28300 | 28100 | 3069 |
| 608 | 20231026 | 090900 | 2174838700 | 28150 | 28000 | 28200 | 28000 | 9793 |
| 609 | 20231026 | 090800 | 1900329800 | 28000 | 27900 | 28100 | 27850 | 6198 |
| 610 | 20231026 | 090700 | 1726996900 | 27900 | 27950 | 28000 | 27850 | 3032 |
| 611 | 20231026 | 090600 | 1642300200 | 27950 | 28000 | 28100 | 27900 | 4433 |
| 612 | 20231026 | 090500 | 1518249350 | 28100 | 28000 | 28150 | 27950 | 3123 |
| 613 | 20231026 | 090400 | 1430777800 | 27950 | 28100 | 28250 | 27950 | 12107 |
| 614 | 20231026 | 090300 | 1091279450 | 28050 | 28150 | 28200 | 28050 | 6511 |
| 615 | 20231026 | 090200 | 908042900 | 28150 | 27950 | 28150 | 27700 | 6693 |
| 616 | 20231026 | 090100 | 720747150 | 27950 | 27700 | 27950 | 27600 | 5168 |
| 617 | 20231026 | 090000 | 577623050 | 27700 | 27500 | 27950 | 27500 | 20975 |