31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 3 | 20231020 | 183000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231020 | 182900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231020 | 182800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231020 | 182700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231020 | 182600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231020 | 182500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231020 | 182400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231020 | 182300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231020 | 182200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231020 | 182100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231020 | 182000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231020 | 181900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231020 | 181800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231020 | 181700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231020 | 181600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231020 | 181500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231020 | 181400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231020 | 181300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231020 | 181200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231020 | 181100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231020 | 181000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231020 | 180900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231020 | 180800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231020 | 180700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231020 | 180600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231020 | 180500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231020 | 180400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231020 | 180300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231020 | 180200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231020 | 180100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 33 | 20231020 | 180000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231020 | 175900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231020 | 175800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231020 | 175700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231020 | 175600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231020 | 175500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231020 | 175400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231020 | 175300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231020 | 175200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231020 | 175100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231020 | 175000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231020 | 174900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231020 | 174800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231020 | 174700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231020 | 174600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231020 | 174500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231020 | 174400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231020 | 174300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231020 | 174200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231020 | 174100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231020 | 174000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231020 | 173900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231020 | 173800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231020 | 173700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231020 | 173600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231020 | 173500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231020 | 173400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231020 | 173300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231020 | 173200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231020 | 173100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 63 | 20231020 | 173000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231020 | 172900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231020 | 172800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231020 | 172700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231020 | 172600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231020 | 172500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231020 | 172400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231020 | 172300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231020 | 172200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231020 | 172100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231020 | 172000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231020 | 171900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231020 | 171800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231020 | 171700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231020 | 171600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231020 | 171500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231020 | 171400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231020 | 171300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231020 | 171200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231020 | 171100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231020 | 171000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231020 | 170900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231020 | 170800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231020 | 170700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231020 | 170600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231020 | 170500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231020 | 170400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231020 | 170300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231020 | 170200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231020 | 170100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 93 | 20231020 | 170000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231020 | 165900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231020 | 165800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231020 | 165700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231020 | 165600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231020 | 165500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231020 | 165400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231020 | 165300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231020 | 165200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231020 | 165100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231020 | 165000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231020 | 164900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231020 | 164800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231020 | 164700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231020 | 164600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231020 | 164500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231020 | 164400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231020 | 164300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231020 | 164200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231020 | 164100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231020 | 164000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231020 | 163900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231020 | 163800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231020 | 163700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231020 | 163600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231020 | 163500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231020 | 163400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231020 | 163300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231020 | 163200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231020 | 163100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 123 | 20231020 | 163000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231020 | 162900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231020 | 162800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231020 | 162700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231020 | 162600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231020 | 162500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231020 | 162400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231020 | 162300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231020 | 162200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231020 | 162100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231020 | 162000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231020 | 161900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231020 | 161800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231020 | 161700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231020 | 161600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231020 | 161500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231020 | 161400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231020 | 161300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231020 | 161200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231020 | 161100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231020 | 161000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231020 | 160900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231020 | 160800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231020 | 160700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231020 | 160600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231020 | 160500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231020 | 160400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231020 | 160300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231020 | 160200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231020 | 160100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 153 | 20231020 | 160000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231020 | 155900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231020 | 155800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231020 | 155700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231020 | 155600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231020 | 155500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231020 | 155400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231020 | 155300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231020 | 155200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231020 | 155100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231020 | 155000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231020 | 154900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231020 | 154800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231020 | 154700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231020 | 154600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231020 | 154500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231020 | 154400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231020 | 154300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231020 | 154200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231020 | 154100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231020 | 154000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231020 | 153900 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231020 | 153800 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231020 | 153700 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231020 | 153600 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231020 | 153500 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231020 | 153400 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231020 | 153300 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231020 | 153200 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231020 | 153100 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 183 | 20231020 | 153000 | 39262033600 | 26800 | 26800 | 26800 | 26800 | 22262 |
| 184 | 20231020 | 152900 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 185 | 20231020 | 152800 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20231020 | 152700 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20231020 | 152600 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20231020 | 152500 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20231020 | 152400 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20231020 | 152300 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20231020 | 152200 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20231020 | 152100 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20231020 | 152000 | 38665412000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20231020 | 151900 | 38665412000 | 26450 | 26500 | 26500 | 26350 | 3757 |
| 195 | 20231020 | 151800 | 38566092650 | 26500 | 26400 | 26500 | 26400 | 2390 |
| 196 | 20231020 | 151700 | 38502880600 | 26400 | 26450 | 26450 | 26400 | 1433 |
| 197 | 20231020 | 151600 | 38465011750 | 26450 | 26500 | 26550 | 26450 | 583 |
| 198 | 20231020 | 151500 | 38449585700 | 26450 | 26500 | 26600 | 26450 | 1628 |
| 199 | 20231020 | 151400 | 38406435750 | 26500 | 26300 | 26500 | 26300 | 1538 |
| 200 | 20231020 | 151300 | 38365885600 | 26350 | 26400 | 26500 | 26300 | 1414 |
| 201 | 20231020 | 151200 | 38328605300 | 26350 | 26350 | 26500 | 26300 | 1156 |
| 202 | 20231020 | 151100 | 38298079550 | 26300 | 26450 | 26550 | 26250 | 4935 |
| 203 | 20231020 | 151000 | 38167951400 | 26450 | 26700 | 26700 | 26450 | 2492 |
| 204 | 20231020 | 150900 | 38101720850 | 26700 | 26550 | 26700 | 26450 | 1386 |
| 205 | 20231020 | 150800 | 38064871100 | 26550 | 26600 | 26600 | 26350 | 3959 |
| 206 | 20231020 | 150700 | 37960046550 | 26600 | 26750 | 26750 | 26600 | 1846 |
| 207 | 20231020 | 150600 | 37910924650 | 26750 | 26750 | 26800 | 26700 | 3573 |
| 208 | 20231020 | 150500 | 37815274450 | 26750 | 26850 | 26900 | 26650 | 2352 |
| 209 | 20231020 | 150400 | 37752347650 | 26900 | 26750 | 26950 | 26650 | 4666 |
| 210 | 20231020 | 150300 | 37627120550 | 26750 | 26600 | 26750 | 26600 | 1710 |
| 211 | 20231020 | 150200 | 37581490150 | 26650 | 26450 | 26650 | 26400 | 1752 |
| 212 | 20231020 | 150100 | 37535090500 | 26450 | 26600 | 26650 | 26450 | 3064 |
| 213 | 20231020 | 150000 | 37453747450 | 26650 | 26750 | 26800 | 26650 | 2062 |
| 214 | 20231020 | 145900 | 37398668400 | 26750 | 26650 | 26750 | 26650 | 1619 |
| 215 | 20231020 | 145800 | 37355397550 | 26700 | 26650 | 26700 | 26550 | 592 |
| 216 | 20231020 | 145700 | 37339638400 | 26650 | 26800 | 26800 | 26600 | 2152 |
| 217 | 20231020 | 145600 | 37282200300 | 26800 | 26800 | 26850 | 26700 | 3166 |
| 218 | 20231020 | 145500 | 37197374750 | 26750 | 26650 | 26750 | 26600 | 1988 |
| 219 | 20231020 | 145400 | 37144341650 | 26700 | 26550 | 26750 | 26550 | 3164 |
| 220 | 20231020 | 145300 | 37059878400 | 26650 | 26400 | 26650 | 26400 | 3270 |
| 221 | 20231020 | 145200 | 36973150000 | 26400 | 26400 | 26450 | 26400 | 422 |
| 222 | 20231020 | 145100 | 36962007550 | 26450 | 26350 | 26450 | 26300 | 1108 |
| 223 | 20231020 | 145000 | 36932812600 | 26350 | 26400 | 26400 | 26350 | 952 |
| 224 | 20231020 | 144900 | 36907697600 | 26350 | 26450 | 26450 | 26350 | 2238 |
| 225 | 20231020 | 144800 | 36848632900 | 26450 | 26550 | 26600 | 26400 | 1869 |
| 226 | 20231020 | 144700 | 36799123200 | 26600 | 26700 | 26700 | 26500 | 1241 |
| 227 | 20231020 | 144600 | 36766075300 | 26600 | 26600 | 26650 | 26500 | 2126 |
| 228 | 20231020 | 144500 | 36709552100 | 26650 | 26600 | 26700 | 26550 | 2307 |
| 229 | 20231020 | 144400 | 36648117500 | 26600 | 26750 | 26850 | 26600 | 5986 |
| 230 | 20231020 | 144300 | 36487906700 | 26700 | 26700 | 26700 | 26550 | 3754 |
| 231 | 20231020 | 144200 | 36387833250 | 26750 | 26550 | 26750 | 26450 | 2668 |
| 232 | 20231020 | 144100 | 36316714300 | 26550 | 26500 | 26700 | 26450 | 4388 |
| 233 | 20231020 | 144000 | 36200186800 | 26600 | 26650 | 26800 | 26500 | 8408 |
| 234 | 20231020 | 143900 | 35975734550 | 26750 | 26400 | 26750 | 26350 | 8898 |
| 235 | 20231020 | 143800 | 35738775400 | 26400 | 26400 | 26400 | 26300 | 1051 |
| 236 | 20231020 | 143700 | 35711061450 | 26400 | 26200 | 26450 | 26200 | 2281 |
| 237 | 20231020 | 143600 | 35651004750 | 26250 | 26300 | 26300 | 26150 | 354 |
| 238 | 20231020 | 143500 | 35641740100 | 26300 | 25850 | 26300 | 25850 | 1326 |
| 239 | 20231020 | 143400 | 35607084200 | 25850 | 26000 | 26000 | 25850 | 58 |
| 240 | 20231020 | 143300 | 35605580200 | 25850 | 26000 | 26050 | 25750 | 1929 |
| 241 | 20231020 | 143200 | 35555622850 | 26000 | 26050 | 26050 | 26000 | 197 |
| 242 | 20231020 | 143100 | 35550497450 | 25950 | 26000 | 26000 | 25950 | 372 |
| 243 | 20231020 | 143000 | 35540837050 | 26100 | 26000 | 26100 | 26000 | 276 |
| 244 | 20231020 | 142900 | 35533659350 | 26000 | 26000 | 26100 | 25950 | 1072 |
| 245 | 20231020 | 142800 | 35505787800 | 26000 | 26150 | 26150 | 26000 | 2228 |
| 246 | 20231020 | 142700 | 35447678050 | 26150 | 26150 | 26200 | 26150 | 642 |
| 247 | 20231020 | 142600 | 35430875550 | 26100 | 26050 | 26100 | 26050 | 123 |
| 248 | 20231020 | 142500 | 35427670150 | 26050 | 26050 | 26100 | 25950 | 1192 |
| 249 | 20231020 | 142400 | 35396677050 | 26100 | 26050 | 26200 | 26050 | 729 |
| 250 | 20231020 | 142300 | 35377650200 | 26050 | 26000 | 26100 | 26000 | 1291 |
| 251 | 20231020 | 142200 | 35344048550 | 26000 | 26200 | 26200 | 25950 | 1473 |
| 252 | 20231020 | 142100 | 35305678950 | 26150 | 26300 | 26300 | 26150 | 208 |
| 253 | 20231020 | 142000 | 35300237700 | 26150 | 26400 | 26400 | 26050 | 1481 |
| 254 | 20231020 | 141900 | 35261476050 | 26450 | 26450 | 26450 | 26350 | 1442 |
| 255 | 20231020 | 141800 | 35223418850 | 26400 | 26250 | 26500 | 26250 | 1822 |
| 256 | 20231020 | 141700 | 35175406800 | 26250 | 26250 | 26250 | 26150 | 186 |
| 257 | 20231020 | 141600 | 35170540550 | 26300 | 26250 | 26350 | 26150 | 909 |
| 258 | 20231020 | 141500 | 35146671850 | 26300 | 26000 | 26350 | 26000 | 1306 |
| 259 | 20231020 | 141400 | 35112501900 | 26000 | 26050 | 26050 | 26000 | 990 |
| 260 | 20231020 | 141300 | 35086742800 | 26100 | 26150 | 26200 | 26100 | 636 |
| 261 | 20231020 | 141200 | 35070114350 | 26200 | 26200 | 26200 | 26000 | 248 |
| 262 | 20231020 | 141100 | 35063648700 | 26200 | 26150 | 26200 | 26000 | 1259 |
| 263 | 20231020 | 141000 | 35030767500 | 26100 | 26200 | 26300 | 26100 | 655 |
| 264 | 20231020 | 140900 | 35013601850 | 26250 | 26400 | 26400 | 26250 | 1182 |
| 265 | 20231020 | 140800 | 34982510000 | 26400 | 26500 | 26500 | 26250 | 1317 |
| 266 | 20231020 | 140700 | 34947771300 | 26500 | 26250 | 26700 | 26250 | 4501 |
| 267 | 20231020 | 140600 | 34828739050 | 26250 | 26300 | 26300 | 26150 | 1899 |
| 268 | 20231020 | 140500 | 34778970200 | 26250 | 26250 | 26300 | 26100 | 2208 |
| 269 | 20231020 | 140400 | 34721119200 | 26250 | 26350 | 26350 | 26100 | 1599 |
| 270 | 20231020 | 140300 | 34679145500 | 26300 | 26300 | 26400 | 26250 | 1990 |
| 271 | 20231020 | 140200 | 34626800250 | 26300 | 26200 | 26300 | 26150 | 928 |
| 272 | 20231020 | 140100 | 34602464650 | 26200 | 26300 | 26350 | 26100 | 2507 |
| 273 | 20231020 | 140000 | 34536756400 | 26300 | 26000 | 26350 | 25900 | 2500 |
| 274 | 20231020 | 135900 | 34471241250 | 25950 | 25800 | 25950 | 25700 | 1362 |
| 275 | 20231020 | 135800 | 34436042900 | 25700 | 25550 | 25800 | 25550 | 2893 |
| 276 | 20231020 | 135700 | 34361901400 | 25550 | 25650 | 25700 | 25550 | 2010 |
| 277 | 20231020 | 135600 | 34310472650 | 25650 | 25800 | 25800 | 25550 | 4102 |
| 278 | 20231020 | 135500 | 34205374650 | 25800 | 26000 | 26000 | 25750 | 2568 |
| 279 | 20231020 | 135400 | 34138954500 | 26000 | 25950 | 26000 | 25950 | 1183 |
| 280 | 20231020 | 135300 | 34108225550 | 25900 | 25900 | 25950 | 25850 | 329 |
| 281 | 20231020 | 135200 | 34099700450 | 25950 | 25600 | 25950 | 25600 | 2610 |
| 282 | 20231020 | 135100 | 34032309800 | 25600 | 25550 | 25650 | 25550 | 1216 |
| 283 | 20231020 | 135000 | 34001226800 | 25550 | 25500 | 25700 | 25500 | 6240 |
| 284 | 20231020 | 134900 | 33841873750 | 25500 | 25650 | 25700 | 25500 | 6806 |
| 285 | 20231020 | 134800 | 33667939650 | 25650 | 25800 | 25800 | 25650 | 2788 |
| 286 | 20231020 | 134700 | 33596312300 | 25850 | 25900 | 25900 | 25800 | 504 |
| 287 | 20231020 | 134600 | 33583283300 | 25900 | 25850 | 25950 | 25850 | 1153 |
| 288 | 20231020 | 134500 | 33553426400 | 25800 | 25950 | 25950 | 25800 | 903 |
| 289 | 20231020 | 134400 | 33530065150 | 25850 | 25950 | 25950 | 25850 | 188 |
| 290 | 20231020 | 134300 | 33525194050 | 25850 | 25900 | 25900 | 25850 | 865 |
| 291 | 20231020 | 134200 | 33502823200 | 25850 | 25850 | 25850 | 25700 | 1349 |
| 292 | 20231020 | 134100 | 33468040700 | 25850 | 25950 | 25950 | 25850 | 707 |
| 293 | 20231020 | 134000 | 33449744350 | 25950 | 26150 | 26150 | 25950 | 2199 |
| 294 | 20231020 | 133900 | 33392518150 | 26150 | 26100 | 26150 | 26050 | 506 |
| 295 | 20231020 | 133800 | 33379315250 | 26100 | 26100 | 26150 | 26000 | 753 |
| 296 | 20231020 | 133700 | 33359672050 | 26100 | 25900 | 26100 | 25900 | 169 |
| 297 | 20231020 | 133600 | 33355288250 | 25900 | 25900 | 26000 | 25900 | 1764 |
| 298 | 20231020 | 133500 | 33309593750 | 25900 | 25900 | 25950 | 25800 | 742 |
| 299 | 20231020 | 133400 | 33290382450 | 25900 | 25950 | 26050 | 25800 | 2291 |
| 300 | 20231020 | 133300 | 33231013500 | 25800 | 25850 | 25950 | 25750 | 686 |
| 301 | 20231020 | 133200 | 33213311400 | 25750 | 25800 | 25900 | 25700 | 1128 |
| 302 | 20231020 | 133100 | 33184274700 | 25850 | 25650 | 25850 | 25650 | 1082 |
| 303 | 20231020 | 133000 | 33156404200 | 25700 | 25950 | 25950 | 25600 | 6491 |
| 304 | 20231020 | 132900 | 32989368000 | 25950 | 25900 | 26050 | 25800 | 3160 |
| 305 | 20231020 | 132800 | 32907652900 | 25900 | 25900 | 26050 | 25850 | 3603 |
| 306 | 20231020 | 132700 | 32814218800 | 25950 | 26200 | 26200 | 25950 | 4920 |
| 307 | 20231020 | 132600 | 32686219850 | 26200 | 26200 | 26250 | 26150 | 202 |
| 308 | 20231020 | 132500 | 32680928150 | 26200 | 26150 | 26200 | 26100 | 1705 |
| 309 | 20231020 | 132400 | 32636405100 | 26200 | 26300 | 26300 | 26200 | 567 |
| 310 | 20231020 | 132300 | 32621526850 | 26300 | 26450 | 26450 | 26300 | 731 |
| 311 | 20231020 | 132200 | 32602270700 | 26450 | 26600 | 26600 | 26350 | 1041 |
| 312 | 20231020 | 132100 | 32574768950 | 26600 | 26250 | 26600 | 26250 | 637 |
| 313 | 20231020 | 132000 | 32557920950 | 26250 | 26200 | 26250 | 26050 | 1844 |
| 314 | 20231020 | 131900 | 32509747800 | 26150 | 26100 | 26150 | 26050 | 1758 |
| 315 | 20231020 | 131800 | 32463863400 | 26150 | 26150 | 26200 | 26150 | 512 |
| 316 | 20231020 | 131700 | 32450461750 | 26150 | 26150 | 26250 | 26100 | 2067 |
| 317 | 20231020 | 131600 | 32396361450 | 26150 | 26050 | 26150 | 26000 | 7038 |
| 318 | 20231020 | 131500 | 32213189950 | 26050 | 26150 | 26150 | 26050 | 1358 |
| 319 | 20231020 | 131400 | 32177777450 | 26100 | 26350 | 26350 | 26000 | 9182 |
| 320 | 20231020 | 131300 | 31937335150 | 26350 | 26550 | 26550 | 26350 | 1713 |
| 321 | 20231020 | 131200 | 31892126150 | 26550 | 26450 | 26550 | 26400 | 2007 |
| 322 | 20231020 | 131100 | 31839053350 | 26450 | 26650 | 26650 | 26450 | 489 |
| 323 | 20231020 | 131000 | 31826100550 | 26600 | 26600 | 26600 | 26450 | 2632 |
| 324 | 20231020 | 130900 | 31756271200 | 26500 | 26550 | 26600 | 26450 | 644 |
| 325 | 20231020 | 130800 | 31739197650 | 26550 | 26500 | 26650 | 26450 | 1792 |
| 326 | 20231020 | 130700 | 31691709600 | 26500 | 26450 | 26600 | 26450 | 1144 |
| 327 | 20231020 | 130600 | 31661366550 | 26550 | 26700 | 26700 | 26450 | 1854 |
| 328 | 20231020 | 130500 | 31612141700 | 26750 | 26700 | 26750 | 26650 | 458 |
| 329 | 20231020 | 130400 | 31599917050 | 26700 | 26800 | 26800 | 26650 | 827 |
| 330 | 20231020 | 130300 | 31577819300 | 26800 | 26750 | 26800 | 26700 | 1293 |
| 331 | 20231020 | 130200 | 31543275900 | 26750 | 26800 | 26800 | 26700 | 1147 |
| 332 | 20231020 | 130100 | 31512641950 | 26800 | 26650 | 26800 | 26500 | 2266 |
| 333 | 20231020 | 130000 | 31452438800 | 26650 | 26600 | 26650 | 26500 | 2430 |
| 334 | 20231020 | 125900 | 31387972400 | 26700 | 26700 | 26700 | 26550 | 1317 |
| 335 | 20231020 | 125800 | 31352930800 | 26700 | 26750 | 26750 | 26600 | 1389 |
| 336 | 20231020 | 125700 | 31315918650 | 26700 | 26750 | 26900 | 26700 | 626 |
| 337 | 20231020 | 125600 | 31299171450 | 26900 | 26900 | 26900 | 26750 | 342 |
| 338 | 20231020 | 125500 | 31290013450 | 26900 | 26800 | 26950 | 26750 | 278 |
| 339 | 20231020 | 125400 | 31282561200 | 27000 | 26850 | 27000 | 26700 | 815 |
| 340 | 20231020 | 125300 | 31260630850 | 26800 | 26800 | 26900 | 26600 | 766 |
| 341 | 20231020 | 125200 | 31240203000 | 26650 | 27000 | 27000 | 26650 | 3958 |
| 342 | 20231020 | 125100 | 31134125900 | 27000 | 27100 | 27100 | 27000 | 85 |
| 343 | 20231020 | 125000 | 31131827400 | 27000 | 27000 | 27000 | 26950 | 763 |
| 344 | 20231020 | 124900 | 31111236900 | 27050 | 27200 | 27200 | 27050 | 421 |
| 345 | 20231020 | 124800 | 31099843650 | 27200 | 27150 | 27250 | 27050 | 874 |
| 346 | 20231020 | 124700 | 31076113150 | 27150 | 27250 | 27300 | 27150 | 1182 |
| 347 | 20231020 | 124600 | 31043951500 | 27300 | 27200 | 27300 | 27200 | 269 |
| 348 | 20231020 | 124500 | 31036627150 | 27150 | 27150 | 27150 | 27100 | 481 |
| 349 | 20231020 | 124400 | 31023576250 | 27200 | 27200 | 27300 | 27150 | 3064 |
| 350 | 20231020 | 124300 | 30940229600 | 27150 | 27300 | 27300 | 27150 | 2089 |
| 351 | 20231020 | 124200 | 30883329200 | 27350 | 27350 | 27400 | 27350 | 284 |
| 352 | 20231020 | 124100 | 30875559200 | 27400 | 27350 | 27400 | 27350 | 850 |
| 353 | 20231020 | 124000 | 30852282700 | 27350 | 27350 | 27350 | 27300 | 331 |
| 354 | 20231020 | 123900 | 30843240450 | 27350 | 27450 | 27450 | 27350 | 133 |
| 355 | 20231020 | 123800 | 30839593750 | 27450 | 27400 | 27450 | 27400 | 397 |
| 356 | 20231020 | 123700 | 30828697800 | 27450 | 27300 | 27450 | 27300 | 425 |
| 357 | 20231020 | 123600 | 30817058250 | 27300 | 27550 | 27550 | 27250 | 2264 |
| 358 | 20231020 | 123500 | 30755037300 | 27550 | 27650 | 27700 | 27450 | 3266 |
| 359 | 20231020 | 123400 | 30664879250 | 27600 | 27550 | 27650 | 27500 | 7838 |
| 360 | 20231020 | 123300 | 30448584300 | 27550 | 27350 | 27600 | 27350 | 3459 |
| 361 | 20231020 | 123200 | 30353533400 | 27400 | 27400 | 27450 | 27350 | 970 |
| 362 | 20231020 | 123100 | 30326966350 | 27350 | 27350 | 27450 | 27300 | 3095 |
| 363 | 20231020 | 123000 | 30242304700 | 27300 | 27200 | 27350 | 27200 | 2184 |
| 364 | 20231020 | 122900 | 30182720200 | 27250 | 27100 | 27250 | 27100 | 858 |
| 365 | 20231020 | 122800 | 30159386550 | 27100 | 27000 | 27100 | 27000 | 120 |
| 366 | 20231020 | 122700 | 30156141750 | 27000 | 26950 | 27050 | 26950 | 380 |
| 367 | 20231020 | 122600 | 30145884600 | 26950 | 27050 | 27050 | 26950 | 464 |
| 368 | 20231020 | 122500 | 30133352400 | 27050 | 27150 | 27200 | 27050 | 773 |
| 369 | 20231020 | 122400 | 30112375700 | 27150 | 27150 | 27250 | 27100 | 726 |
| 370 | 20231020 | 122300 | 30092656000 | 27150 | 27000 | 27300 | 27000 | 1832 |
| 371 | 20231020 | 122200 | 30042880500 | 26950 | 27150 | 27200 | 26950 | 3037 |
| 372 | 20231020 | 122100 | 29960426850 | 27150 | 26850 | 27200 | 26800 | 4724 |
| 373 | 20231020 | 122000 | 29832904200 | 26850 | 26800 | 26850 | 26750 | 832 |
| 374 | 20231020 | 121900 | 29810617500 | 26850 | 26800 | 26850 | 26750 | 373 |
| 375 | 20231020 | 121800 | 29800622700 | 26850 | 26800 | 26850 | 26750 | 846 |
| 376 | 20231020 | 121700 | 29777946250 | 26800 | 26750 | 26850 | 26750 | 51 |
| 377 | 20231020 | 121600 | 29776578650 | 26750 | 26850 | 26850 | 26750 | 754 |
| 378 | 20231020 | 121500 | 29756356150 | 26900 | 26800 | 26950 | 26800 | 1777 |
| 379 | 20231020 | 121400 | 29708647000 | 26800 | 26800 | 26800 | 26750 | 794 |
| 380 | 20231020 | 121300 | 29687391950 | 26800 | 26700 | 26800 | 26700 | 350 |
| 381 | 20231020 | 121200 | 29678028400 | 26700 | 26700 | 26850 | 26700 | 1530 |
| 382 | 20231020 | 121100 | 29637108850 | 26700 | 26650 | 26700 | 26550 | 1267 |
| 383 | 20231020 | 121000 | 29603305750 | 26500 | 26700 | 26700 | 26450 | 1678 |
| 384 | 20231020 | 120900 | 29558687600 | 26700 | 26600 | 26700 | 26600 | 1009 |
| 385 | 20231020 | 120800 | 29531778750 | 26650 | 26450 | 26650 | 26450 | 4135 |
| 386 | 20231020 | 120700 | 29422133200 | 26500 | 26600 | 26600 | 26450 | 206 |
| 387 | 20231020 | 120600 | 29416667850 | 26600 | 26550 | 26600 | 26400 | 1667 |
| 388 | 20231020 | 120500 | 29372430400 | 26550 | 26500 | 26600 | 26300 | 5067 |
| 389 | 20231020 | 120400 | 29238816200 | 26400 | 26450 | 26650 | 26400 | 6827 |
| 390 | 20231020 | 120300 | 29058124500 | 26450 | 26450 | 26550 | 26400 | 6416 |
| 391 | 20231020 | 120200 | 28888412950 | 26450 | 26550 | 26550 | 26450 | 2070 |
| 392 | 20231020 | 120100 | 28833593700 | 26550 | 26700 | 26700 | 26550 | 1827 |
| 393 | 20231020 | 120000 | 28784937950 | 26700 | 26550 | 26700 | 26500 | 7238 |
| 394 | 20231020 | 115900 | 28592907150 | 26550 | 26800 | 26800 | 26550 | 8140 |
| 395 | 20231020 | 115800 | 28376037750 | 26800 | 26800 | 26800 | 26750 | 2846 |
| 396 | 20231020 | 115700 | 28299812650 | 26850 | 26850 | 27000 | 26850 | 1734 |
| 397 | 20231020 | 115600 | 28253172300 | 26900 | 26950 | 26950 | 26850 | 2465 |
| 398 | 20231020 | 115500 | 28186948350 | 27000 | 27000 | 27000 | 26900 | 1671 |
| 399 | 20231020 | 115400 | 28141906600 | 27000 | 27000 | 27000 | 26950 | 245 |
| 400 | 20231020 | 115300 | 28135293350 | 27000 | 26950 | 27000 | 26900 | 340 |
| 401 | 20231020 | 115200 | 28126130650 | 26850 | 26950 | 26950 | 26800 | 2169 |
| 402 | 20231020 | 115100 | 28067862900 | 26800 | 26850 | 27000 | 26800 | 1660 |
| 403 | 20231020 | 115000 | 28023295300 | 26850 | 26950 | 26950 | 26850 | 935 |
| 404 | 20231020 | 114900 | 27998140150 | 27000 | 27050 | 27050 | 26850 | 1192 |
| 405 | 20231020 | 114800 | 27966076650 | 26850 | 27100 | 27100 | 26850 | 1431 |
| 406 | 20231020 | 114700 | 27927503850 | 27100 | 27100 | 27150 | 27000 | 415 |
| 407 | 20231020 | 114600 | 27916260750 | 27200 | 27150 | 27200 | 27100 | 377 |
| 408 | 20231020 | 114500 | 27906034000 | 27100 | 27100 | 27200 | 27050 | 64 |
| 409 | 20231020 | 114400 | 27904299350 | 27100 | 27150 | 27200 | 27000 | 930 |
| 410 | 20231020 | 114300 | 27879103250 | 27150 | 27050 | 27150 | 27000 | 1036 |
| 411 | 20231020 | 114200 | 27851075400 | 27000 | 27100 | 27100 | 27000 | 337 |
| 412 | 20231020 | 114100 | 27841952600 | 27150 | 26950 | 27150 | 26800 | 6385 |
| 413 | 20231020 | 114000 | 27669975900 | 26950 | 27100 | 27100 | 26900 | 1031 |
| 414 | 20231020 | 113900 | 27642140250 | 27050 | 27000 | 27150 | 26950 | 1037 |
| 415 | 20231020 | 113800 | 27614137650 | 27000 | 26800 | 27000 | 26750 | 3337 |
| 416 | 20231020 | 113700 | 27524662450 | 26850 | 27100 | 27100 | 26750 | 12168 |
| 417 | 20231020 | 113600 | 27196406850 | 27200 | 27300 | 27300 | 27100 | 671 |
| 418 | 20231020 | 113500 | 27178173800 | 27250 | 27200 | 27300 | 27100 | 2327 |
| 419 | 20231020 | 113400 | 27115001100 | 27200 | 27350 | 27350 | 27200 | 2693 |
| 420 | 20231020 | 113300 | 27041604700 | 27350 | 27200 | 27400 | 27200 | 1681 |
| 421 | 20231020 | 113200 | 26995694950 | 27200 | 27200 | 27300 | 27050 | 3924 |
| 422 | 20231020 | 113100 | 26889175050 | 27200 | 27300 | 27300 | 27200 | 1456 |
| 423 | 20231020 | 113000 | 26849487400 | 27500 | 27500 | 27500 | 27250 | 716 |
| 424 | 20231020 | 112900 | 26829859000 | 27500 | 27150 | 27500 | 27150 | 3689 |
| 425 | 20231020 | 112800 | 26729182950 | 27200 | 27300 | 27300 | 27150 | 4776 |
| 426 | 20231020 | 112700 | 26599166250 | 27300 | 27450 | 27450 | 27250 | 3405 |
| 427 | 20231020 | 112600 | 26506096600 | 27400 | 27550 | 27650 | 27400 | 6328 |
| 428 | 20231020 | 112500 | 26332221750 | 27550 | 27550 | 27650 | 27500 | 1197 |
| 429 | 20231020 | 112400 | 26299243500 | 27600 | 27650 | 27700 | 27500 | 3576 |
| 430 | 20231020 | 112300 | 26200652950 | 27650 | 27650 | 27750 | 27600 | 1431 |
| 431 | 20231020 | 112200 | 26161061400 | 27700 | 27800 | 27800 | 27650 | 2251 |
| 432 | 20231020 | 112100 | 26098675000 | 27800 | 27800 | 27800 | 27750 | 1219 |
| 433 | 20231020 | 112000 | 26064812350 | 27750 | 27650 | 27800 | 27650 | 1642 |
| 434 | 20231020 | 111900 | 26019318500 | 27700 | 27700 | 27750 | 27650 | 513 |
| 435 | 20231020 | 111800 | 26005115100 | 27700 | 27650 | 27750 | 27600 | 2527 |
| 436 | 20231020 | 111700 | 25935133800 | 27600 | 27850 | 27850 | 27600 | 5413 |
| 437 | 20231020 | 111600 | 25785051900 | 27850 | 27900 | 27950 | 27850 | 1812 |
| 438 | 20231020 | 111500 | 25734530800 | 27900 | 28050 | 28050 | 27850 | 7812 |
| 439 | 20231020 | 111400 | 25516062950 | 28050 | 28200 | 28200 | 28050 | 4610 |
| 440 | 20231020 | 111300 | 25386518900 | 28150 | 28150 | 28200 | 28100 | 1757 |
| 441 | 20231020 | 111200 | 25337069750 | 28150 | 28250 | 28300 | 28150 | 1305 |
| 442 | 20231020 | 111100 | 25300299800 | 28250 | 28300 | 28350 | 28250 | 465 |
| 443 | 20231020 | 111000 | 25287149850 | 28250 | 28250 | 28250 | 28200 | 529 |
| 444 | 20231020 | 110900 | 25272225900 | 28200 | 28300 | 28300 | 28200 | 399 |
| 445 | 20231020 | 110800 | 25260940800 | 28250 | 28350 | 28400 | 28250 | 1873 |
| 446 | 20231020 | 110700 | 25207835850 | 28400 | 28150 | 28450 | 28150 | 1508 |
| 447 | 20231020 | 110600 | 25165066050 | 28150 | 28150 | 28200 | 28150 | 480 |
| 448 | 20231020 | 110500 | 25151539400 | 28200 | 28200 | 28200 | 28150 | 1117 |
| 449 | 20231020 | 110400 | 25120084850 | 28200 | 28200 | 28250 | 28200 | 397 |
| 450 | 20231020 | 110300 | 25108888100 | 28200 | 28300 | 28300 | 28150 | 1314 |
| 451 | 20231020 | 110200 | 25071852700 | 28300 | 28200 | 28300 | 28150 | 190 |
| 452 | 20231020 | 110100 | 25066497300 | 28300 | 28300 | 28300 | 28150 | 2907 |
| 453 | 20231020 | 110000 | 24984433200 | 28300 | 28350 | 28350 | 28250 | 187 |
| 454 | 20231020 | 105900 | 24979141850 | 28300 | 28250 | 28300 | 28250 | 339 |
| 455 | 20231020 | 105800 | 24969554300 | 28250 | 28250 | 28300 | 28250 | 173 |
| 456 | 20231020 | 105700 | 24964661650 | 28300 | 28300 | 28300 | 28200 | 1306 |
| 457 | 20231020 | 105600 | 24927782450 | 28350 | 28200 | 28350 | 28150 | 1704 |
| 458 | 20231020 | 105500 | 24879693400 | 28200 | 28200 | 28200 | 28150 | 732 |
| 459 | 20231020 | 105400 | 24859083600 | 28150 | 28150 | 28300 | 28150 | 785 |
| 460 | 20231020 | 105300 | 24836976050 | 28150 | 28350 | 28350 | 28150 | 860 |
| 461 | 20231020 | 105200 | 24812661000 | 28350 | 28400 | 28400 | 28150 | 1965 |
| 462 | 20231020 | 105100 | 24757180900 | 28400 | 28350 | 28400 | 28350 | 280 |
| 463 | 20231020 | 105000 | 24749233750 | 28400 | 28400 | 28450 | 28400 | 505 |
| 464 | 20231020 | 104900 | 24734889200 | 28400 | 28400 | 28450 | 28400 | 485 |
| 465 | 20231020 | 104800 | 24721113700 | 28450 | 28500 | 28500 | 28400 | 393 |
| 466 | 20231020 | 104700 | 24709930100 | 28500 | 28450 | 28500 | 28400 | 504 |
| 467 | 20231020 | 104600 | 24695599550 | 28400 | 28450 | 28500 | 28400 | 486 |
| 468 | 20231020 | 104500 | 24681770450 | 28500 | 28500 | 28500 | 28400 | 542 |
| 469 | 20231020 | 104400 | 24666346600 | 28500 | 28550 | 28600 | 28500 | 864 |
| 470 | 20231020 | 104300 | 24641670200 | 28550 | 28450 | 28600 | 28400 | 1049 |
| 471 | 20231020 | 104200 | 24611792600 | 28450 | 28400 | 28450 | 28400 | 1036 |
| 472 | 20231020 | 104100 | 24582366400 | 28450 | 28500 | 28550 | 28450 | 1237 |
| 473 | 20231020 | 104000 | 24547152450 | 28500 | 28600 | 28650 | 28450 | 1942 |
| 474 | 20231020 | 103900 | 24491790750 | 28600 | 28350 | 28650 | 28350 | 1330 |
| 475 | 20231020 | 103800 | 24453838350 | 28350 | 28350 | 28550 | 28300 | 2583 |
| 476 | 20231020 | 103700 | 24380402500 | 28300 | 28100 | 28400 | 28100 | 3710 |
| 477 | 20231020 | 103600 | 24275704500 | 28100 | 28150 | 28150 | 28100 | 2162 |
| 478 | 20231020 | 103500 | 24214912700 | 28150 | 28150 | 28200 | 28100 | 485 |
| 479 | 20231020 | 103400 | 24201254500 | 28150 | 28200 | 28200 | 28100 | 1528 |
| 480 | 20231020 | 103300 | 24158218000 | 28200 | 28350 | 28350 | 28200 | 1295 |
| 481 | 20231020 | 103200 | 24121636300 | 28250 | 28200 | 28400 | 28200 | 835 |
| 482 | 20231020 | 103100 | 24098023800 | 28200 | 28250 | 28300 | 28200 | 2374 |
| 483 | 20231020 | 103000 | 24030978950 | 28300 | 28400 | 28400 | 28300 | 1557 |
| 484 | 20231020 | 102900 | 23986835900 | 28400 | 28450 | 28450 | 28400 | 730 |
| 485 | 20231020 | 102800 | 23966083800 | 28400 | 28300 | 28400 | 28250 | 1340 |
| 486 | 20231020 | 102700 | 23928073050 | 28300 | 28300 | 28350 | 28200 | 1148 |
| 487 | 20231020 | 102600 | 23895628250 | 28300 | 28200 | 28400 | 28150 | 2218 |
| 488 | 20231020 | 102500 | 23832906450 | 28250 | 28150 | 28250 | 28100 | 1827 |
| 489 | 20231020 | 102400 | 23781491100 | 28150 | 28150 | 28300 | 28000 | 5443 |
| 490 | 20231020 | 102300 | 23628609650 | 28150 | 28450 | 28450 | 28150 | 6890 |
| 491 | 20231020 | 102200 | 23434060700 | 28450 | 28350 | 28500 | 28300 | 2600 |
| 492 | 20231020 | 102100 | 23360292800 | 28350 | 28400 | 28500 | 28350 | 2092 |
| 493 | 20231020 | 102000 | 23300936750 | 28400 | 28350 | 28500 | 28350 | 3298 |
| 494 | 20231020 | 101900 | 23207295650 | 28350 | 28750 | 28800 | 28300 | 8778 |
| 495 | 20231020 | 101800 | 22956882000 | 28700 | 28700 | 28800 | 28700 | 3009 |
| 496 | 20231020 | 101700 | 22870499400 | 28700 | 28800 | 28850 | 28650 | 2629 |
| 497 | 20231020 | 101600 | 22794998200 | 28800 | 28750 | 28850 | 28700 | 1701 |
| 498 | 20231020 | 101500 | 22746002850 | 28750 | 28750 | 28800 | 28650 | 3459 |
| 499 | 20231020 | 101400 | 22646682850 | 28650 | 28750 | 28900 | 28650 | 1776 |
| 500 | 20231020 | 101300 | 22595618350 | 28700 | 28900 | 28900 | 28700 | 3696 |
| 501 | 20231020 | 101200 | 22489260000 | 28850 | 28850 | 28900 | 28850 | 1615 |
| 502 | 20231020 | 101100 | 22442620200 | 28850 | 28950 | 29000 | 28850 | 3449 |
| 503 | 20231020 | 101000 | 22342863400 | 29000 | 28950 | 29000 | 28900 | 2132 |
| 504 | 20231020 | 100900 | 22281138650 | 28900 | 28900 | 28900 | 28800 | 1928 |
| 505 | 20231020 | 100800 | 22225430800 | 28850 | 28650 | 28850 | 28650 | 3745 |
| 506 | 20231020 | 100700 | 22117862700 | 28700 | 28700 | 28750 | 28650 | 1669 |
| 507 | 20231020 | 100600 | 22069982800 | 28750 | 28850 | 28850 | 28700 | 913 |
| 508 | 20231020 | 100500 | 22043729050 | 28850 | 28800 | 28950 | 28650 | 2078 |
| 509 | 20231020 | 100400 | 21983893450 | 28800 | 28750 | 28800 | 28600 | 4979 |
| 510 | 20231020 | 100300 | 21840985650 | 28750 | 28900 | 28950 | 28750 | 3467 |
| 511 | 20231020 | 100200 | 21741040050 | 28950 | 29100 | 29100 | 28900 | 3866 |
| 512 | 20231020 | 100100 | 21628922200 | 29100 | 28950 | 29200 | 28900 | 6290 |
| 513 | 20231020 | 100000 | 21445983800 | 29000 | 29000 | 29100 | 28950 | 4163 |
| 514 | 20231020 | 095900 | 21325172850 | 28950 | 28950 | 29050 | 28950 | 5469 |
| 515 | 20231020 | 095800 | 21166644800 | 28950 | 28950 | 29000 | 28800 | 3163 |
| 516 | 20231020 | 095700 | 21075211450 | 28950 | 28950 | 29250 | 28950 | 11175 |
| 517 | 20231020 | 095600 | 20750087600 | 29000 | 29000 | 29050 | 28850 | 4578 |
| 518 | 20231020 | 095500 | 20617382600 | 29000 | 28950 | 29200 | 28900 | 12208 |
| 519 | 20231020 | 095400 | 20262277050 | 28950 | 28900 | 29400 | 28750 | 31331 |
| 520 | 20231020 | 095300 | 19351758450 | 28900 | 28800 | 28900 | 28550 | 9751 |
| 521 | 20231020 | 095200 | 19071003500 | 28800 | 28600 | 28850 | 28450 | 11412 |
| 522 | 20231020 | 095100 | 18743462750 | 28600 | 28450 | 28750 | 28450 | 11429 |
| 523 | 20231020 | 095000 | 18416723500 | 28450 | 28400 | 28500 | 28300 | 1195 |
| 524 | 20231020 | 094900 | 18382741400 | 28350 | 28450 | 28450 | 28250 | 1679 |
| 525 | 20231020 | 094800 | 18335135750 | 28450 | 28400 | 28450 | 28200 | 2003 |
| 526 | 20231020 | 094700 | 18278315900 | 28400 | 28350 | 28400 | 28250 | 1362 |
| 527 | 20231020 | 094600 | 18239772900 | 28300 | 28450 | 28500 | 28300 | 2155 |
| 528 | 20231020 | 094500 | 18178481400 | 28450 | 28250 | 28450 | 28200 | 1310 |
| 529 | 20231020 | 094400 | 18141389600 | 28200 | 28200 | 28350 | 28200 | 2649 |
| 530 | 20231020 | 094300 | 18066564450 | 28200 | 28150 | 28250 | 28000 | 3772 |
| 531 | 20231020 | 094200 | 17960539300 | 28250 | 28400 | 28450 | 28150 | 4584 |
| 532 | 20231020 | 094100 | 17830761650 | 28400 | 28500 | 28500 | 28400 | 2846 |
| 533 | 20231020 | 094000 | 17749814500 | 28500 | 28650 | 28700 | 28450 | 3279 |
| 534 | 20231020 | 093900 | 17656179250 | 28600 | 28450 | 28800 | 28450 | 9187 |
| 535 | 20231020 | 093800 | 17392723300 | 28450 | 28450 | 28500 | 28400 | 1900 |
| 536 | 20231020 | 093700 | 17338674450 | 28450 | 28500 | 28550 | 28300 | 2751 |
| 537 | 20231020 | 093600 | 17260492450 | 28500 | 28500 | 28500 | 28250 | 5639 |
| 538 | 20231020 | 093500 | 17100458800 | 28450 | 28600 | 28750 | 28150 | 7106 |
| 539 | 20231020 | 093400 | 16898234650 | 28600 | 28900 | 28900 | 28500 | 9445 |
| 540 | 20231020 | 093300 | 16626426250 | 28800 | 28650 | 28900 | 28600 | 10970 |
| 541 | 20231020 | 093200 | 16311102900 | 28600 | 28450 | 28700 | 28400 | 6725 |
| 542 | 20231020 | 093100 | 16118977200 | 28400 | 28400 | 28550 | 28350 | 9350 |
| 543 | 20231020 | 093000 | 15852999050 | 28400 | 28100 | 28450 | 27950 | 10081 |
| 544 | 20231020 | 092900 | 15567836450 | 28000 | 27850 | 28100 | 27800 | 1969 |
| 545 | 20231020 | 092800 | 15512898950 | 27850 | 28000 | 28050 | 27850 | 2910 |
| 546 | 20231020 | 092700 | 15431619800 | 27950 | 28250 | 28300 | 27950 | 3004 |
| 547 | 20231020 | 092600 | 15347058100 | 28250 | 28100 | 28250 | 28000 | 5225 |
| 548 | 20231020 | 092500 | 15200145350 | 28100 | 27750 | 28100 | 27750 | 2328 |
| 549 | 20231020 | 092400 | 15135163900 | 27800 | 28050 | 28050 | 27750 | 6617 |
| 550 | 20231020 | 092300 | 14950276950 | 28000 | 28200 | 28250 | 28000 | 3290 |
| 551 | 20231020 | 092200 | 14857744550 | 28250 | 28000 | 28300 | 28000 | 6809 |
| 552 | 20231020 | 092100 | 14665774100 | 28000 | 28150 | 28200 | 27900 | 4174 |
| 553 | 20231020 | 092000 | 14548610650 | 28150 | 28300 | 28300 | 28100 | 5592 |
| 554 | 20231020 | 091900 | 14391019450 | 28250 | 28350 | 28350 | 27900 | 5928 |
| 555 | 20231020 | 091800 | 14224606700 | 28400 | 27900 | 28400 | 27800 | 8345 |
| 556 | 20231020 | 091700 | 13989865800 | 27950 | 27850 | 28000 | 27550 | 9547 |
| 557 | 20231020 | 091600 | 13724919500 | 27850 | 27800 | 27900 | 27600 | 13236 |
| 558 | 20231020 | 091500 | 13357426150 | 27750 | 28100 | 28250 | 27600 | 15204 |
| 559 | 20231020 | 091400 | 12932436950 | 28100 | 28300 | 28400 | 28100 | 8031 |
| 560 | 20231020 | 091300 | 12705593400 | 28300 | 28500 | 28600 | 28300 | 6258 |
| 561 | 20231020 | 091200 | 12527707800 | 28550 | 28350 | 28600 | 28250 | 11635 |
| 562 | 20231020 | 091100 | 12197474850 | 28400 | 28650 | 28750 | 28400 | 11255 |
| 563 | 20231020 | 091000 | 11876482800 | 28700 | 28700 | 28850 | 28500 | 13465 |
| 564 | 20231020 | 090900 | 11490800600 | 28750 | 28650 | 28750 | 28400 | 12341 |
| 565 | 20231020 | 090800 | 11138505800 | 28600 | 28700 | 29100 | 28300 | 27400 |
| 566 | 20231020 | 090700 | 10351527950 | 28750 | 29300 | 29350 | 28700 | 33047 |
| 567 | 20231020 | 090600 | 9390618650 | 29350 | 28850 | 29600 | 28750 | 70123 |
| 568 | 20231020 | 090500 | 7346278650 | 28850 | 28750 | 28850 | 28250 | 26340 |
| 569 | 20231020 | 090400 | 6594044050 | 28750 | 28200 | 28800 | 28000 | 40309 |
| 570 | 20231020 | 090300 | 5446532050 | 28150 | 27800 | 28200 | 27250 | 25137 |
| 571 | 20231020 | 090200 | 4749534150 | 27800 | 28400 | 28550 | 27700 | 52593 |
| 572 | 20231020 | 090100 | 3262275350 | 28400 | 28050 | 28400 | 27800 | 42600 |
| 573 | 20231020 | 090000 | 2061904900 | 28000 | 27750 | 28300 | 27700 | 71494 |