31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 3 | 20231023 | 183000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231023 | 182900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231023 | 182800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231023 | 182700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231023 | 182600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231023 | 182500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231023 | 182400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231023 | 182300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231023 | 182200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231023 | 182100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231023 | 182000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231023 | 181900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231023 | 181800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231023 | 181700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231023 | 181600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231023 | 181500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231023 | 181400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231023 | 181300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231023 | 181200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231023 | 181100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231023 | 181000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231023 | 180900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231023 | 180800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231023 | 180700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231023 | 180600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231023 | 180500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231023 | 180400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231023 | 180300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231023 | 180200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231023 | 180100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 33 | 20231023 | 180000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231023 | 175900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231023 | 175800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231023 | 175700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231023 | 175600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231023 | 175500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231023 | 175400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231023 | 175300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231023 | 175200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231023 | 175100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231023 | 175000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231023 | 174900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231023 | 174800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231023 | 174700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231023 | 174600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231023 | 174500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231023 | 174400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231023 | 174300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231023 | 174200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231023 | 174100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231023 | 174000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231023 | 173900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231023 | 173800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231023 | 173700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231023 | 173600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231023 | 173500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231023 | 173400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231023 | 173300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231023 | 173200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231023 | 173100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 63 | 20231023 | 173000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231023 | 172900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231023 | 172800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231023 | 172700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231023 | 172600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231023 | 172500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231023 | 172400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231023 | 172300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231023 | 172200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231023 | 172100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231023 | 172000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231023 | 171900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231023 | 171800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231023 | 171700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231023 | 171600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231023 | 171500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231023 | 171400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231023 | 171300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231023 | 171200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231023 | 171100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231023 | 171000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231023 | 170900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231023 | 170800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231023 | 170700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231023 | 170600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231023 | 170500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231023 | 170400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231023 | 170300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231023 | 170200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231023 | 170100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 93 | 20231023 | 170000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231023 | 165900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231023 | 165800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231023 | 165700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231023 | 165600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231023 | 165500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231023 | 165400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231023 | 165300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231023 | 165200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231023 | 165100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231023 | 165000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231023 | 164900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231023 | 164800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231023 | 164700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231023 | 164600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231023 | 164500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231023 | 164400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231023 | 164300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231023 | 164200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231023 | 164100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231023 | 164000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231023 | 163900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231023 | 163800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231023 | 163700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231023 | 163600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231023 | 163500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231023 | 163400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231023 | 163300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231023 | 163200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231023 | 163100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 123 | 20231023 | 163000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231023 | 162900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231023 | 162800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231023 | 162700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231023 | 162600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231023 | 162500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231023 | 162400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231023 | 162300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231023 | 162200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231023 | 162100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231023 | 162000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231023 | 161900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231023 | 161800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231023 | 161700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231023 | 161600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231023 | 161500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231023 | 161400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231023 | 161300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231023 | 161200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231023 | 161100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231023 | 161000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231023 | 160900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231023 | 160800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231023 | 160700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231023 | 160600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231023 | 160500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231023 | 160400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231023 | 160300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231023 | 160200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231023 | 160100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 153 | 20231023 | 160000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231023 | 155900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231023 | 155800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231023 | 155700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231023 | 155600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231023 | 155500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231023 | 155400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231023 | 155300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231023 | 155200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231023 | 155100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231023 | 155000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231023 | 154900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231023 | 154800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231023 | 154700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231023 | 154600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231023 | 154500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231023 | 154400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231023 | 154300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231023 | 154200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231023 | 154100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231023 | 154000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231023 | 153900 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231023 | 153800 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231023 | 153700 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231023 | 153600 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231023 | 153500 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231023 | 153400 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231023 | 153300 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231023 | 153200 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231023 | 153100 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 183 | 20231023 | 153000 | 12609354350 | 24550 | 24550 | 24550 | 24550 | 12724 |
| 184 | 20231023 | 152900 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231023 | 152800 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231023 | 152700 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231023 | 152600 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231023 | 152500 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231023 | 152400 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231023 | 152300 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231023 | 152200 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231023 | 152100 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231023 | 152000 | 12296980150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231023 | 151900 | 12296980150 | 24600 | 24600 | 24600 | 24450 | 1891 |
| 195 | 20231023 | 151800 | 12250631400 | 24650 | 24550 | 24650 | 24450 | 2105 |
| 196 | 20231023 | 151700 | 12198971900 | 24450 | 24550 | 24550 | 24450 | 2356 |
| 197 | 20231023 | 151600 | 12141285800 | 24550 | 24650 | 24650 | 24550 | 1066 |
| 198 | 20231023 | 151500 | 12115095750 | 24600 | 24650 | 24650 | 24600 | 858 |
| 199 | 20231023 | 151400 | 12093973800 | 24600 | 24600 | 24600 | 24550 | 1033 |
| 200 | 20231023 | 151300 | 12068593600 | 24600 | 24650 | 24650 | 24600 | 1133 |
| 201 | 20231023 | 151200 | 12040690650 | 24700 | 24700 | 24700 | 24650 | 291 |
| 202 | 20231023 | 151100 | 12033510450 | 24650 | 24650 | 24700 | 24650 | 724 |
| 203 | 20231023 | 151000 | 12015651450 | 24650 | 24550 | 24650 | 24500 | 1713 |
| 204 | 20231023 | 150900 | 11973554200 | 24600 | 24600 | 24600 | 24550 | 786 |
| 205 | 20231023 | 150800 | 11954220300 | 24600 | 24650 | 24650 | 24600 | 1074 |
| 206 | 20231023 | 150700 | 11927784700 | 24650 | 24550 | 24650 | 24500 | 898 |
| 207 | 20231023 | 150600 | 11905720300 | 24500 | 24550 | 24600 | 24500 | 1249 |
| 208 | 20231023 | 150500 | 11875071600 | 24600 | 24600 | 24650 | 24600 | 1747 |
| 209 | 20231023 | 150400 | 11832086150 | 24650 | 24700 | 24700 | 24650 | 178 |
| 210 | 20231023 | 150300 | 11827698350 | 24700 | 24800 | 24800 | 24700 | 1627 |
| 211 | 20231023 | 150200 | 11787433100 | 24800 | 24750 | 24800 | 24750 | 622 |
| 212 | 20231023 | 150100 | 11772018100 | 24700 | 24750 | 24750 | 24700 | 304 |
| 213 | 20231023 | 150000 | 11764496150 | 24750 | 24650 | 24750 | 24650 | 1573 |
| 214 | 20231023 | 145900 | 11725640450 | 24650 | 24700 | 24700 | 24600 | 211 |
| 215 | 20231023 | 145800 | 11720429650 | 24600 | 24700 | 24700 | 24600 | 444 |
| 216 | 20231023 | 145700 | 11709478050 | 24600 | 24700 | 24700 | 24550 | 1449 |
| 217 | 20231023 | 145600 | 11673759550 | 24700 | 24650 | 24700 | 24600 | 620 |
| 218 | 20231023 | 145500 | 11658501350 | 24600 | 24600 | 24700 | 24600 | 516 |
| 219 | 20231023 | 145400 | 11645768650 | 24600 | 24550 | 24600 | 24500 | 93 |
| 220 | 20231023 | 145300 | 11643485700 | 24550 | 24600 | 24600 | 24550 | 314 |
| 221 | 20231023 | 145200 | 11635772550 | 24600 | 24600 | 24650 | 24500 | 1204 |
| 222 | 20231023 | 145100 | 11606160050 | 24600 | 24550 | 24600 | 24550 | 346 |
| 223 | 20231023 | 145000 | 11597664950 | 24550 | 24650 | 24650 | 24550 | 240 |
| 224 | 20231023 | 144900 | 11591772150 | 24600 | 24450 | 24650 | 24400 | 1332 |
| 225 | 20231023 | 144800 | 11559096850 | 24450 | 24350 | 24450 | 24350 | 1576 |
| 226 | 20231023 | 144700 | 11520661700 | 24400 | 24350 | 24450 | 24300 | 3541 |
| 227 | 20231023 | 144600 | 11434389750 | 24350 | 24450 | 24450 | 24350 | 2032 |
| 228 | 20231023 | 144500 | 11384801450 | 24450 | 24450 | 24500 | 24450 | 480 |
| 229 | 20231023 | 144400 | 11373065100 | 24450 | 24500 | 24500 | 24450 | 1148 |
| 230 | 20231023 | 144300 | 11344979800 | 24500 | 24450 | 24500 | 24450 | 161 |
| 231 | 20231023 | 144200 | 11341035800 | 24500 | 24450 | 24550 | 24450 | 671 |
| 232 | 20231023 | 144100 | 11324621150 | 24450 | 24500 | 24500 | 24450 | 451 |
| 233 | 20231023 | 144000 | 11313577350 | 24500 | 24450 | 24500 | 24450 | 1791 |
| 234 | 20231023 | 143900 | 11269767000 | 24450 | 24600 | 24600 | 24450 | 4830 |
| 235 | 20231023 | 143800 | 11151236900 | 24600 | 24600 | 24600 | 24600 | 1776 |
| 236 | 20231023 | 143700 | 11107547300 | 24600 | 24650 | 24650 | 24600 | 23 |
| 237 | 20231023 | 143600 | 11106980400 | 24650 | 24650 | 24750 | 24650 | 814 |
| 238 | 20231023 | 143500 | 11086915200 | 24650 | 24700 | 24700 | 24650 | 1047 |
| 239 | 20231023 | 143400 | 11061066900 | 24750 | 24800 | 24800 | 24750 | 226 |
| 240 | 20231023 | 143300 | 11055473150 | 24800 | 24800 | 24800 | 24750 | 89 |
| 241 | 20231023 | 143200 | 11053267750 | 24800 | 24850 | 24850 | 24800 | 800 |
| 242 | 20231023 | 143100 | 11033418850 | 24850 | 24800 | 24850 | 24800 | 165 |
| 243 | 20231023 | 143000 | 11029325350 | 24800 | 24800 | 24800 | 24750 | 159 |
| 244 | 20231023 | 142900 | 11025387050 | 24800 | 24750 | 24800 | 24750 | 147 |
| 245 | 20231023 | 142800 | 11021748700 | 24700 | 24700 | 24700 | 24700 | 11 |
| 246 | 20231023 | 142700 | 11021477000 | 24700 | 24650 | 24700 | 24650 | 123 |
| 247 | 20231023 | 142600 | 11018443050 | 24650 | 24650 | 24650 | 24650 | 6 |
| 248 | 20231023 | 142500 | 11018295150 | 24650 | 24650 | 24650 | 24650 | 133 |
| 249 | 20231023 | 142400 | 11015016700 | 24650 | 24750 | 24750 | 24650 | 353 |
| 250 | 20231023 | 142300 | 11006313250 | 24750 | 24650 | 24750 | 24650 | 45 |
| 251 | 20231023 | 142200 | 11005201900 | 24600 | 24600 | 24600 | 24550 | 635 |
| 252 | 20231023 | 142100 | 10989611300 | 24600 | 24650 | 24650 | 24550 | 2607 |
| 253 | 20231023 | 142000 | 10925486150 | 24650 | 24700 | 24700 | 24650 | 924 |
| 254 | 20231023 | 141900 | 10902703400 | 24700 | 24700 | 24700 | 24650 | 1364 |
| 255 | 20231023 | 141800 | 10869061550 | 24700 | 24700 | 24800 | 24700 | 290 |
| 256 | 20231023 | 141700 | 10861888550 | 24700 | 24800 | 24850 | 24700 | 1615 |
| 257 | 20231023 | 141600 | 10821927800 | 24850 | 24850 | 24900 | 24800 | 424 |
| 258 | 20231023 | 141500 | 10811401150 | 24850 | 24850 | 24850 | 24850 | 212 |
| 259 | 20231023 | 141400 | 10806132950 | 24850 | 24850 | 24850 | 24850 | 90 |
| 260 | 20231023 | 141300 | 10803896450 | 24850 | 24850 | 24850 | 24850 | 33 |
| 261 | 20231023 | 141200 | 10803076400 | 24850 | 24850 | 24850 | 24850 | 81 |
| 262 | 20231023 | 141100 | 10801063550 | 24850 | 24900 | 24900 | 24850 | 256 |
| 263 | 20231023 | 141000 | 10794692650 | 24900 | 25000 | 25000 | 24900 | 947 |
| 264 | 20231023 | 140900 | 10771050150 | 25000 | 24950 | 25000 | 24950 | 172 |
| 265 | 20231023 | 140800 | 10766758150 | 24950 | 24950 | 24950 | 24900 | 199 |
| 266 | 20231023 | 140700 | 10761795600 | 24950 | 25050 | 25050 | 24950 | 128 |
| 267 | 20231023 | 140600 | 10758592600 | 24900 | 24950 | 25050 | 24900 | 444 |
| 268 | 20231023 | 140500 | 10747493250 | 24950 | 25000 | 25000 | 24900 | 598 |
| 269 | 20231023 | 140400 | 10732567450 | 25000 | 25150 | 25150 | 25000 | 969 |
| 270 | 20231023 | 140300 | 10708199350 | 25150 | 24850 | 25150 | 24750 | 1700 |
| 271 | 20231023 | 140200 | 10665711600 | 24800 | 24800 | 24800 | 24800 | 109 |
| 272 | 20231023 | 140100 | 10663008400 | 24750 | 24750 | 24750 | 24750 | 28 |
| 273 | 20231023 | 140000 | 10662315400 | 24700 | 24750 | 24750 | 24700 | 374 |
| 274 | 20231023 | 135900 | 10653077500 | 24700 | 24750 | 24750 | 24700 | 315 |
| 275 | 20231023 | 135800 | 10645289250 | 24750 | 24800 | 24800 | 24750 | 205 |
| 276 | 20231023 | 135700 | 10640213400 | 24800 | 24850 | 24850 | 24800 | 252 |
| 277 | 20231023 | 135600 | 10633958750 | 24850 | 24850 | 24850 | 24850 | 4 |
| 278 | 20231023 | 135500 | 10633859350 | 24900 | 24900 | 24900 | 24900 | 343 |
| 279 | 20231023 | 135400 | 10625318650 | 24900 | 24900 | 24950 | 24900 | 962 |
| 280 | 20231023 | 135300 | 10601358050 | 24900 | 24800 | 24900 | 24800 | 1237 |
| 281 | 20231023 | 135200 | 10570662200 | 24800 | 24750 | 24800 | 24750 | 33 |
| 282 | 20231023 | 135100 | 10569844850 | 24800 | 24800 | 24800 | 24800 | 182 |
| 283 | 20231023 | 135000 | 10565331250 | 24800 | 24800 | 24800 | 24800 | 15 |
| 284 | 20231023 | 134900 | 10564959250 | 24850 | 24750 | 24850 | 24750 | 922 |
| 285 | 20231023 | 134800 | 10542118600 | 24800 | 24700 | 24800 | 24700 | 801 |
| 286 | 20231023 | 134700 | 10522327500 | 24700 | 24750 | 24750 | 24700 | 689 |
| 287 | 20231023 | 134600 | 10505283100 | 24800 | 24800 | 24800 | 24750 | 234 |
| 288 | 20231023 | 134500 | 10499489550 | 24800 | 24850 | 24850 | 24800 | 767 |
| 289 | 20231023 | 134400 | 10480457700 | 24850 | 24800 | 24850 | 24800 | 130 |
| 290 | 20231023 | 134300 | 10477231750 | 24800 | 24800 | 24800 | 24800 | 215 |
| 291 | 20231023 | 134200 | 10471899750 | 24800 | 24850 | 24850 | 24800 | 83 |
| 292 | 20231023 | 134100 | 10469841300 | 24850 | 24850 | 24900 | 24850 | 395 |
| 293 | 20231023 | 134000 | 10460021700 | 24850 | 24900 | 24900 | 24850 | 435 |
| 294 | 20231023 | 133900 | 10449207900 | 24950 | 24900 | 24950 | 24850 | 917 |
| 295 | 20231023 | 133800 | 10426369900 | 24950 | 24850 | 24950 | 24850 | 663 |
| 296 | 20231023 | 133700 | 10409844950 | 24850 | 24850 | 24850 | 24800 | 306 |
| 297 | 20231023 | 133600 | 10402245850 | 24900 | 24900 | 24900 | 24900 | 403 |
| 298 | 20231023 | 133500 | 10392211150 | 24900 | 24800 | 24900 | 24800 | 215 |
| 299 | 20231023 | 133400 | 10386870300 | 24800 | 24750 | 24800 | 24750 | 463 |
| 300 | 20231023 | 133300 | 10375388000 | 24650 | 24650 | 24650 | 24650 | 55 |
| 301 | 20231023 | 133200 | 10374032250 | 24650 | 24750 | 24750 | 24650 | 81 |
| 302 | 20231023 | 133100 | 10372035500 | 24650 | 24750 | 24750 | 24650 | 258 |
| 303 | 20231023 | 133000 | 10365663950 | 24750 | 24750 | 24750 | 24750 | 92 |
| 304 | 20231023 | 132900 | 10363386950 | 24700 | 24700 | 24700 | 24700 | 162 |
| 305 | 20231023 | 132800 | 10359385550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 306 | 20231023 | 132700 | 10359385550 | 24700 | 24750 | 24800 | 24700 | 95 |
| 307 | 20231023 | 132600 | 10357035100 | 24750 | 24700 | 24750 | 24600 | 205 |
| 308 | 20231023 | 132500 | 10351977950 | 24600 | 24650 | 24650 | 24600 | 183 |
| 309 | 20231023 | 132400 | 10347471150 | 24600 | 24650 | 24700 | 24600 | 441 |
| 310 | 20231023 | 132300 | 10336601750 | 24750 | 24750 | 24750 | 24750 | 68 |
| 311 | 20231023 | 132200 | 10334918750 | 24600 | 24750 | 24750 | 24600 | 579 |
| 312 | 20231023 | 132100 | 10320661150 | 24750 | 24600 | 24750 | 24600 | 71 |
| 313 | 20231023 | 132000 | 10318909450 | 24600 | 24650 | 24750 | 24600 | 2956 |
| 314 | 20231023 | 131900 | 10246081850 | 24650 | 24650 | 24700 | 24650 | 274 |
| 315 | 20231023 | 131800 | 10239317650 | 24650 | 24700 | 24750 | 24650 | 392 |
| 316 | 20231023 | 131700 | 10229635500 | 24700 | 24700 | 24700 | 24700 | 256 |
| 317 | 20231023 | 131600 | 10223312300 | 24750 | 24750 | 24750 | 24750 | 100 |
| 318 | 20231023 | 131500 | 10220837300 | 24750 | 24800 | 24800 | 24750 | 875 |
| 319 | 20231023 | 131400 | 10199141050 | 24800 | 24850 | 24850 | 24800 | 322 |
| 320 | 20231023 | 131300 | 10191155300 | 24850 | 24850 | 24850 | 24750 | 8 |
| 321 | 20231023 | 131200 | 10190956600 | 24850 | 24750 | 24850 | 24700 | 351 |
| 322 | 20231023 | 131100 | 10182250000 | 24750 | 24750 | 24750 | 24750 | 247 |
| 323 | 20231023 | 131000 | 10176136750 | 24750 | 24750 | 24750 | 24750 | 347 |
| 324 | 20231023 | 130900 | 10167548500 | 24750 | 24750 | 24750 | 24750 | 15 |
| 325 | 20231023 | 130800 | 10167177250 | 24750 | 24700 | 24750 | 24700 | 78 |
| 326 | 20231023 | 130700 | 10165247750 | 24650 | 24650 | 24650 | 24650 | 159 |
| 327 | 20231023 | 130600 | 10161328400 | 24650 | 24700 | 24700 | 24650 | 72 |
| 328 | 20231023 | 130500 | 10159551300 | 24700 | 24700 | 24700 | 24700 | 184 |
| 329 | 20231023 | 130400 | 10155006500 | 24700 | 24750 | 24750 | 24700 | 427 |
| 330 | 20231023 | 130300 | 10144441200 | 24750 | 24800 | 24800 | 24750 | 386 |
| 331 | 20231023 | 130200 | 10134887150 | 24800 | 24700 | 24800 | 24700 | 1293 |
| 332 | 20231023 | 130100 | 10102854550 | 24700 | 24600 | 24700 | 24600 | 402 |
| 333 | 20231023 | 130000 | 10092946050 | 24650 | 24650 | 24650 | 24600 | 220 |
| 334 | 20231023 | 125900 | 10087532850 | 24600 | 24600 | 24600 | 24550 | 633 |
| 335 | 20231023 | 125800 | 10071961100 | 24600 | 24550 | 24600 | 24550 | 501 |
| 336 | 20231023 | 125700 | 10059661500 | 24550 | 24600 | 24600 | 24550 | 127 |
| 337 | 20231023 | 125600 | 10056538600 | 24600 | 24550 | 24600 | 24550 | 427 |
| 338 | 20231023 | 125500 | 10046037300 | 24600 | 24650 | 24650 | 24550 | 1089 |
| 339 | 20231023 | 125400 | 10019250850 | 24650 | 24600 | 24650 | 24600 | 320 |
| 340 | 20231023 | 125300 | 10011367350 | 24600 | 24650 | 24650 | 24550 | 373 |
| 341 | 20231023 | 125200 | 10002200800 | 24650 | 24650 | 24700 | 24650 | 110 |
| 342 | 20231023 | 125100 | 9999486950 | 24650 | 24600 | 24650 | 24600 | 187 |
| 343 | 20231023 | 125000 | 9994884400 | 24600 | 24600 | 24650 | 24600 | 99 |
| 344 | 20231023 | 124900 | 9992447700 | 24600 | 24600 | 24600 | 24550 | 1676 |
| 345 | 20231023 | 124800 | 9951263650 | 24600 | 24700 | 24700 | 24600 | 1030 |
| 346 | 20231023 | 124700 | 9925889050 | 24700 | 24650 | 24750 | 24650 | 134 |
| 347 | 20231023 | 124600 | 9922579250 | 24650 | 24650 | 24700 | 24650 | 201 |
| 348 | 20231023 | 124500 | 9917621600 | 24650 | 24700 | 24700 | 24650 | 232 |
| 349 | 20231023 | 124400 | 9911895200 | 24700 | 24750 | 24750 | 24700 | 287 |
| 350 | 20231023 | 124300 | 9904805750 | 24750 | 24800 | 24800 | 24750 | 720 |
| 351 | 20231023 | 124200 | 9886967950 | 24850 | 24850 | 24850 | 24850 | 588 |
| 352 | 20231023 | 124100 | 9872356150 | 24850 | 24900 | 24900 | 24850 | 103 |
| 353 | 20231023 | 124000 | 9869794100 | 24900 | 24800 | 24900 | 24800 | 415 |
| 354 | 20231023 | 123900 | 9859499200 | 24800 | 24850 | 24900 | 24800 | 1425 |
| 355 | 20231023 | 123800 | 9824089350 | 24900 | 24850 | 24900 | 24850 | 18 |
| 356 | 20231023 | 123700 | 9823641800 | 24900 | 24850 | 24900 | 24850 | 59 |
| 357 | 20231023 | 123600 | 9822173100 | 24800 | 24900 | 24900 | 24800 | 1737 |
| 358 | 20231023 | 123500 | 9779010750 | 24900 | 24650 | 24900 | 24650 | 2553 |
| 359 | 20231023 | 123400 | 9715833650 | 24650 | 24700 | 24700 | 24650 | 213 |
| 360 | 20231023 | 123300 | 9710573100 | 24700 | 24750 | 24750 | 24700 | 129 |
| 361 | 20231023 | 123200 | 9707386150 | 24750 | 24750 | 24800 | 24750 | 189 |
| 362 | 20231023 | 123100 | 9702708300 | 24700 | 24750 | 24750 | 24700 | 48 |
| 363 | 20231023 | 123000 | 9701520600 | 24700 | 24600 | 24700 | 24600 | 158 |
| 364 | 20231023 | 122900 | 9697624800 | 24600 | 24600 | 24600 | 24600 | 139 |
| 365 | 20231023 | 122800 | 9694205400 | 24600 | 24600 | 24650 | 24600 | 506 |
| 366 | 20231023 | 122700 | 9681756600 | 24600 | 24600 | 24650 | 24550 | 1921 |
| 367 | 20231023 | 122600 | 9634512150 | 24650 | 24700 | 24750 | 24650 | 997 |
| 368 | 20231023 | 122500 | 9609925400 | 24700 | 24700 | 24700 | 24700 | 7 |
| 369 | 20231023 | 122400 | 9609752500 | 24700 | 24750 | 24750 | 24700 | 406 |
| 370 | 20231023 | 122300 | 9599719600 | 24750 | 24750 | 24750 | 24750 | 101 |
| 371 | 20231023 | 122200 | 9597219850 | 24700 | 24650 | 24700 | 24650 | 149 |
| 372 | 20231023 | 122100 | 9593546300 | 24650 | 24750 | 24750 | 24650 | 449 |
| 373 | 20231023 | 122000 | 9582456350 | 24700 | 24800 | 24800 | 24700 | 102 |
| 374 | 20231023 | 121900 | 9579928000 | 24800 | 24700 | 24850 | 24700 | 630 |
| 375 | 20231023 | 121800 | 9564303600 | 24750 | 24750 | 24800 | 24750 | 301 |
| 376 | 20231023 | 121700 | 9556853800 | 24700 | 24700 | 24700 | 24700 | 202 |
| 377 | 20231023 | 121600 | 9551864400 | 24700 | 24650 | 24800 | 24650 | 505 |
| 378 | 20231023 | 121500 | 9539383450 | 24700 | 24700 | 24700 | 24600 | 1078 |
| 379 | 20231023 | 121400 | 9512802100 | 24700 | 24700 | 24750 | 24650 | 172 |
| 380 | 20231023 | 121300 | 9508553400 | 24700 | 24700 | 24700 | 24650 | 1186 |
| 381 | 20231023 | 121200 | 9479277000 | 24700 | 24800 | 24850 | 24700 | 2105 |
| 382 | 20231023 | 121100 | 9427128200 | 24850 | 24850 | 24850 | 24850 | 163 |
| 383 | 20231023 | 121000 | 9423077650 | 24850 | 24900 | 24900 | 24850 | 982 |
| 384 | 20231023 | 120900 | 9398666150 | 24900 | 24950 | 24950 | 24900 | 35 |
| 385 | 20231023 | 120800 | 9397793900 | 24850 | 24900 | 24900 | 24850 | 60 |
| 386 | 20231023 | 120700 | 9396300400 | 24900 | 24900 | 24900 | 24850 | 714 |
| 387 | 20231023 | 120600 | 9378521850 | 24900 | 24950 | 24950 | 24900 | 4 |
| 388 | 20231023 | 120500 | 9378422200 | 24950 | 25000 | 25050 | 24950 | 575 |
| 389 | 20231023 | 120400 | 9364037500 | 25000 | 25050 | 25050 | 25000 | 65 |
| 390 | 20231023 | 120300 | 9362410950 | 25050 | 25000 | 25050 | 25000 | 213 |
| 391 | 20231023 | 120200 | 9357082400 | 25000 | 24950 | 25000 | 24950 | 338 |
| 392 | 20231023 | 120100 | 9348642700 | 24900 | 24850 | 24900 | 24850 | 312 |
| 393 | 20231023 | 120000 | 9340878350 | 24900 | 24900 | 24950 | 24900 | 62 |
| 394 | 20231023 | 115900 | 9339334500 | 25000 | 24900 | 25000 | 24900 | 191 |
| 395 | 20231023 | 115800 | 9334578500 | 24900 | 24950 | 24950 | 24850 | 1165 |
| 396 | 20231023 | 115700 | 9305596700 | 24950 | 25000 | 25000 | 24950 | 280 |
| 397 | 20231023 | 115600 | 9298608050 | 25000 | 24950 | 25000 | 24950 | 94 |
| 398 | 20231023 | 115500 | 9296258700 | 24900 | 24900 | 24950 | 24850 | 1364 |
| 399 | 20231023 | 115400 | 9262297300 | 24950 | 24950 | 24950 | 24900 | 294 |
| 400 | 20231023 | 115300 | 9254963950 | 25000 | 25000 | 25050 | 24950 | 653 |
| 401 | 20231023 | 115200 | 9238654500 | 25050 | 25100 | 25100 | 25000 | 214 |
| 402 | 20231023 | 115100 | 9233304150 | 25100 | 25000 | 25100 | 25000 | 150 |
| 403 | 20231023 | 115000 | 9229553850 | 25050 | 24950 | 25050 | 24950 | 1055 |
| 404 | 20231023 | 114900 | 9203176600 | 25000 | 25000 | 25050 | 24950 | 733 |
| 405 | 20231023 | 114800 | 9184856350 | 25100 | 25150 | 25200 | 25000 | 6064 |
| 406 | 20231023 | 114700 | 9032654750 | 25150 | 25250 | 25250 | 25150 | 276 |
| 407 | 20231023 | 114600 | 9025702450 | 25200 | 25150 | 25200 | 25150 | 1070 |
| 408 | 20231023 | 114500 | 8998766950 | 25150 | 25150 | 25200 | 25150 | 635 |
| 409 | 20231023 | 114400 | 8982783250 | 25150 | 25350 | 25350 | 25150 | 1510 |
| 410 | 20231023 | 114300 | 8944710550 | 25350 | 25300 | 25350 | 25300 | 30 |
| 411 | 20231023 | 114200 | 8943951400 | 25350 | 25400 | 25400 | 25350 | 20 |
| 412 | 20231023 | 114100 | 8943444350 | 25350 | 25300 | 25350 | 25300 | 201 |
| 413 | 20231023 | 114000 | 8938353550 | 25300 | 25300 | 25300 | 25250 | 121 |
| 414 | 20231023 | 113900 | 8935298000 | 25300 | 25350 | 25350 | 25300 | 54 |
| 415 | 20231023 | 113800 | 8933931000 | 25350 | 25350 | 25350 | 25350 | 11 |
| 416 | 20231023 | 113700 | 8933652150 | 25400 | 25300 | 25450 | 25300 | 199 |
| 417 | 20231023 | 113600 | 8928595900 | 25300 | 25350 | 25350 | 25250 | 481 |
| 418 | 20231023 | 113500 | 8916428300 | 25350 | 25350 | 25350 | 25300 | 723 |
| 419 | 20231023 | 113400 | 8898132850 | 25300 | 25400 | 25400 | 25300 | 207 |
| 420 | 20231023 | 113300 | 8892886050 | 25400 | 25400 | 25400 | 25400 | 26 |
| 421 | 20231023 | 113200 | 8892225650 | 25400 | 25350 | 25400 | 25350 | 110 |
| 422 | 20231023 | 113100 | 8889431900 | 25300 | 25350 | 25350 | 25300 | 792 |
| 423 | 20231023 | 113000 | 8869355650 | 25350 | 25400 | 25400 | 25350 | 265 |
| 424 | 20231023 | 112900 | 8862631700 | 25450 | 25450 | 25450 | 25450 | 287 |
| 425 | 20231023 | 112800 | 8855327550 | 25450 | 25350 | 25450 | 25350 | 73 |
| 426 | 20231023 | 112700 | 8853471000 | 25350 | 25400 | 25400 | 25350 | 323 |
| 427 | 20231023 | 112600 | 8845272400 | 25400 | 25450 | 25450 | 25400 | 205 |
| 428 | 20231023 | 112500 | 8840063450 | 25500 | 25500 | 25550 | 25400 | 895 |
| 429 | 20231023 | 112400 | 8817287450 | 25600 | 25500 | 25600 | 25500 | 213 |
| 430 | 20231023 | 112300 | 8811843750 | 25500 | 25600 | 25600 | 25500 | 711 |
| 431 | 20231023 | 112200 | 8793693300 | 25600 | 25600 | 25600 | 25550 | 144 |
| 432 | 20231023 | 112100 | 8790013700 | 25600 | 25600 | 25650 | 25600 | 132 |
| 433 | 20231023 | 112000 | 8786634450 | 25650 | 25700 | 25700 | 25650 | 402 |
| 434 | 20231023 | 111900 | 8776319800 | 25700 | 25500 | 25700 | 25450 | 1120 |
| 435 | 20231023 | 111800 | 8747679550 | 25450 | 25500 | 25500 | 25450 | 180 |
| 436 | 20231023 | 111700 | 8743091050 | 25500 | 25550 | 25550 | 25500 | 246 |
| 437 | 20231023 | 111600 | 8736814800 | 25550 | 25500 | 25550 | 25500 | 65 |
| 438 | 20231023 | 111500 | 8735156800 | 25500 | 25500 | 25550 | 25500 | 311 |
| 439 | 20231023 | 111400 | 8727220550 | 25450 | 25500 | 25600 | 25450 | 980 |
| 440 | 20231023 | 111300 | 8702239550 | 25550 | 25650 | 25700 | 25550 | 1309 |
| 441 | 20231023 | 111200 | 8668751500 | 25700 | 25700 | 25750 | 25700 | 141 |
| 442 | 20231023 | 111100 | 8665123350 | 25700 | 25650 | 25750 | 25650 | 672 |
| 443 | 20231023 | 111000 | 8647862400 | 25650 | 25600 | 25700 | 25550 | 391 |
| 444 | 20231023 | 110900 | 8637830850 | 25550 | 25650 | 25650 | 25450 | 2048 |
| 445 | 20231023 | 110800 | 8585454750 | 25600 | 25750 | 25750 | 25600 | 1161 |
| 446 | 20231023 | 110700 | 8555632500 | 25750 | 25800 | 25800 | 25700 | 564 |
| 447 | 20231023 | 110600 | 8541106300 | 25800 | 25950 | 25950 | 25750 | 639 |
| 448 | 20231023 | 110500 | 8524622200 | 25950 | 25950 | 26000 | 25800 | 2581 |
| 449 | 20231023 | 110400 | 8457799250 | 25900 | 25850 | 25950 | 25700 | 2708 |
| 450 | 20231023 | 110300 | 8387719050 | 25850 | 25500 | 25950 | 25500 | 2533 |
| 451 | 20231023 | 110200 | 8322339650 | 25500 | 25500 | 25550 | 25500 | 355 |
| 452 | 20231023 | 110100 | 8313276900 | 25550 | 25500 | 25600 | 25500 | 208 |
| 453 | 20231023 | 110000 | 8307963600 | 25550 | 25600 | 25650 | 25400 | 912 |
| 454 | 20231023 | 105900 | 8284659100 | 25600 | 25650 | 25650 | 25550 | 252 |
| 455 | 20231023 | 105800 | 8278210050 | 25600 | 25400 | 25600 | 25400 | 794 |
| 456 | 20231023 | 105700 | 8257944900 | 25500 | 25250 | 25500 | 25250 | 446 |
| 457 | 20231023 | 105600 | 8246602500 | 25400 | 25450 | 25500 | 25200 | 665 |
| 458 | 20231023 | 105500 | 8229780500 | 25450 | 25450 | 25500 | 25250 | 677 |
| 459 | 20231023 | 105400 | 8212596300 | 25450 | 25450 | 25600 | 25450 | 227 |
| 460 | 20231023 | 105300 | 8206803250 | 25500 | 25400 | 25600 | 25200 | 1651 |
| 461 | 20231023 | 105200 | 8164864250 | 25400 | 25550 | 25600 | 25400 | 1733 |
| 462 | 20231023 | 105100 | 8120704850 | 25500 | 25650 | 25650 | 25400 | 1525 |
| 463 | 20231023 | 105000 | 8081848100 | 25600 | 25700 | 25750 | 25350 | 3722 |
| 464 | 20231023 | 104900 | 7986736600 | 25750 | 25900 | 25900 | 25700 | 3301 |
| 465 | 20231023 | 104800 | 7901493800 | 25900 | 25850 | 26000 | 25800 | 5736 |
| 466 | 20231023 | 104700 | 7753036300 | 25850 | 25700 | 25850 | 25700 | 3988 |
| 467 | 20231023 | 104600 | 7650261300 | 25700 | 25600 | 25700 | 25500 | 1316 |
| 468 | 20231023 | 104500 | 7616512750 | 25600 | 25650 | 25650 | 25500 | 1426 |
| 469 | 20231023 | 104400 | 7580062850 | 25600 | 25550 | 25650 | 25450 | 2869 |
| 470 | 20231023 | 104300 | 7506720850 | 25550 | 25350 | 25550 | 25350 | 3001 |
| 471 | 20231023 | 104200 | 7430397100 | 25350 | 25300 | 25350 | 25300 | 299 |
| 472 | 20231023 | 104100 | 7422825600 | 25250 | 25200 | 25250 | 25200 | 23 |
| 473 | 20231023 | 104000 | 7422245050 | 25200 | 25200 | 25200 | 25200 | 42 |
| 474 | 20231023 | 103900 | 7421186650 | 25200 | 25300 | 25350 | 25200 | 526 |
| 475 | 20231023 | 103800 | 7407904550 | 25350 | 25250 | 25400 | 25250 | 687 |
| 476 | 20231023 | 103700 | 7390487600 | 25350 | 25300 | 25350 | 25300 | 51 |
| 477 | 20231023 | 103600 | 7389195950 | 25300 | 25100 | 25300 | 25100 | 440 |
| 478 | 20231023 | 103500 | 7378079350 | 25150 | 25150 | 25150 | 25150 | 87 |
| 479 | 20231023 | 103400 | 7375891300 | 25200 | 25300 | 25300 | 25200 | 301 |
| 480 | 20231023 | 103300 | 7368306000 | 25300 | 25000 | 25300 | 25000 | 1489 |
| 481 | 20231023 | 103200 | 7330749700 | 25000 | 24950 | 25000 | 24900 | 658 |
| 482 | 20231023 | 103100 | 7314333500 | 25150 | 25150 | 25200 | 24950 | 1160 |
| 483 | 20231023 | 103000 | 7285301650 | 25050 | 25050 | 25200 | 25050 | 1411 |
| 484 | 20231023 | 102900 | 7249922900 | 25050 | 25050 | 25050 | 25050 | 417 |
| 485 | 20231023 | 102800 | 7239477050 | 25200 | 25050 | 25200 | 25050 | 2 |
| 486 | 20231023 | 102700 | 7239426800 | 25150 | 25050 | 25150 | 25050 | 253 |
| 487 | 20231023 | 102600 | 7233089050 | 25200 | 25050 | 25200 | 25000 | 898 |
| 488 | 20231023 | 102500 | 7210558800 | 25000 | 25000 | 25100 | 25000 | 575 |
| 489 | 20231023 | 102400 | 7196182450 | 25000 | 25150 | 25150 | 25000 | 1537 |
| 490 | 20231023 | 102300 | 7157625700 | 25150 | 25150 | 25150 | 25100 | 487 |
| 491 | 20231023 | 102200 | 7145396350 | 25150 | 25150 | 25150 | 25150 | 103 |
| 492 | 20231023 | 102100 | 7142805900 | 25100 | 25150 | 25150 | 25100 | 25 |
| 493 | 20231023 | 102000 | 7142178350 | 25100 | 25200 | 25250 | 25100 | 1497 |
| 494 | 20231023 | 101900 | 7104462500 | 25150 | 25150 | 25150 | 25100 | 159 |
| 495 | 20231023 | 101800 | 7100465350 | 25150 | 25150 | 25200 | 25150 | 472 |
| 496 | 20231023 | 101700 | 7088593050 | 25100 | 25050 | 25100 | 25050 | 193 |
| 497 | 20231023 | 101600 | 7083755050 | 25050 | 25050 | 25100 | 25050 | 185 |
| 498 | 20231023 | 101500 | 7079120100 | 25100 | 25050 | 25200 | 25050 | 392 |
| 499 | 20231023 | 101400 | 7069283650 | 25100 | 25200 | 25250 | 25100 | 1725 |
| 500 | 20231023 | 101300 | 7025911900 | 25250 | 25150 | 25250 | 25150 | 1416 |
| 501 | 20231023 | 101200 | 6990177700 | 25150 | 25250 | 25250 | 25150 | 2080 |
| 502 | 20231023 | 101100 | 6937743050 | 25250 | 25250 | 25450 | 25100 | 4812 |
| 503 | 20231023 | 101000 | 6816149450 | 25300 | 25450 | 25450 | 25150 | 2074 |
| 504 | 20231023 | 100900 | 6763679350 | 25400 | 25200 | 25400 | 25200 | 3214 |
| 505 | 20231023 | 100800 | 6682297000 | 25250 | 25150 | 25300 | 25000 | 3124 |
| 506 | 20231023 | 100700 | 6603609950 | 25200 | 25200 | 25200 | 25200 | 480 |
| 507 | 20231023 | 100600 | 6591513950 | 25150 | 25100 | 25200 | 25000 | 898 |
| 508 | 20231023 | 100500 | 6568974250 | 25150 | 25050 | 25200 | 25000 | 2863 |
| 509 | 20231023 | 100400 | 6497077100 | 25000 | 25050 | 25050 | 24950 | 430 |
| 510 | 20231023 | 100300 | 6486329750 | 25050 | 24850 | 25050 | 24850 | 161 |
| 511 | 20231023 | 100200 | 6482307700 | 24850 | 24950 | 25000 | 24850 | 1438 |
| 512 | 20231023 | 100100 | 6446416950 | 24950 | 24900 | 24950 | 24850 | 544 |
| 513 | 20231023 | 100000 | 6432865500 | 24850 | 24800 | 24850 | 24700 | 500 |
| 514 | 20231023 | 095900 | 6420487650 | 24700 | 24850 | 24850 | 24700 | 37 |
| 515 | 20231023 | 095800 | 6419571450 | 24900 | 24750 | 24900 | 24700 | 2119 |
| 516 | 20231023 | 095700 | 6367204800 | 24700 | 24700 | 24750 | 24700 | 459 |
| 517 | 20231023 | 095600 | 6355865500 | 24750 | 24750 | 24800 | 24700 | 1067 |
| 518 | 20231023 | 095500 | 6329468750 | 24750 | 24850 | 24850 | 24750 | 480 |
| 519 | 20231023 | 095400 | 6317569950 | 24800 | 24950 | 24950 | 24800 | 148 |
| 520 | 20231023 | 095300 | 6313896450 | 24850 | 25000 | 25000 | 24850 | 1251 |
| 521 | 20231023 | 095200 | 6282731950 | 24950 | 25000 | 25050 | 24950 | 678 |
| 522 | 20231023 | 095100 | 6265796250 | 24950 | 24900 | 25000 | 24900 | 507 |
| 523 | 20231023 | 095000 | 6253154250 | 24900 | 24900 | 24900 | 24850 | 629 |
| 524 | 20231023 | 094900 | 6237502300 | 24950 | 24950 | 24950 | 24850 | 1599 |
| 525 | 20231023 | 094800 | 6197656200 | 24900 | 24850 | 25100 | 24850 | 1114 |
| 526 | 20231023 | 094700 | 6169811350 | 24850 | 24900 | 24900 | 24850 | 388 |
| 527 | 20231023 | 094600 | 6160153700 | 24900 | 24900 | 24900 | 24800 | 1944 |
| 528 | 20231023 | 094500 | 6111809650 | 24900 | 25050 | 25100 | 24900 | 2785 |
| 529 | 20231023 | 094400 | 6042154000 | 25000 | 24950 | 25100 | 24900 | 1875 |
| 530 | 20231023 | 094300 | 5995253100 | 24950 | 24650 | 24950 | 24650 | 1813 |
| 531 | 20231023 | 094200 | 5950299950 | 24650 | 24700 | 24800 | 24650 | 1100 |
| 532 | 20231023 | 094100 | 5923122700 | 24700 | 24850 | 24850 | 24700 | 472 |
| 533 | 20231023 | 094000 | 5911423150 | 24900 | 24850 | 24950 | 24700 | 2019 |
| 534 | 20231023 | 093900 | 5861311650 | 24800 | 24950 | 24950 | 24800 | 995 |
| 535 | 20231023 | 093800 | 5836544100 | 25000 | 24950 | 25050 | 24900 | 2792 |
| 536 | 20231023 | 093700 | 5766819000 | 24850 | 24650 | 24900 | 24650 | 1758 |
| 537 | 20231023 | 093600 | 5723247000 | 24700 | 24650 | 24700 | 24600 | 1036 |
| 538 | 20231023 | 093500 | 5697724850 | 24650 | 24550 | 24700 | 24550 | 1501 |
| 539 | 20231023 | 093400 | 5660753750 | 24600 | 24500 | 24600 | 24450 | 3432 |
| 540 | 20231023 | 093300 | 5576636300 | 24600 | 24500 | 24600 | 24450 | 4016 |
| 541 | 20231023 | 093200 | 5478324250 | 24500 | 24650 | 24750 | 24500 | 7795 |
| 542 | 20231023 | 093100 | 5287038450 | 24750 | 24800 | 24850 | 24700 | 1276 |
| 543 | 20231023 | 093000 | 5255479400 | 24850 | 24800 | 24900 | 24750 | 790 |
| 544 | 20231023 | 092900 | 5235905950 | 24850 | 24900 | 24900 | 24750 | 334 |
| 545 | 20231023 | 092800 | 5227607050 | 24850 | 24600 | 24850 | 24550 | 2407 |
| 546 | 20231023 | 092700 | 5168181950 | 24600 | 24600 | 24650 | 24600 | 2473 |
| 547 | 20231023 | 092600 | 5107305250 | 24600 | 24700 | 24700 | 24600 | 1292 |
| 548 | 20231023 | 092500 | 5075463150 | 24700 | 24750 | 24750 | 24650 | 1091 |
| 549 | 20231023 | 092400 | 5048517700 | 24750 | 24600 | 24750 | 24600 | 3785 |
| 550 | 20231023 | 092300 | 4955312350 | 24600 | 24700 | 24700 | 24600 | 4902 |
| 551 | 20231023 | 092200 | 4834490600 | 24700 | 24600 | 24750 | 24600 | 2872 |
| 552 | 20231023 | 092100 | 4763603150 | 24600 | 24850 | 24900 | 24600 | 16242 |
| 553 | 20231023 | 092000 | 4362444100 | 24850 | 25100 | 25100 | 24800 | 6088 |
| 554 | 20231023 | 091900 | 4210476550 | 25150 | 25150 | 25200 | 25150 | 1221 |
| 555 | 20231023 | 091800 | 4179768000 | 25200 | 25250 | 25300 | 25100 | 2274 |
| 556 | 20231023 | 091700 | 4122550300 | 25300 | 25100 | 25300 | 25000 | 3692 |
| 557 | 20231023 | 091600 | 4029699050 | 25100 | 25150 | 25150 | 25050 | 1301 |
| 558 | 20231023 | 091500 | 3997027200 | 25150 | 25150 | 25150 | 25000 | 1185 |
| 559 | 20231023 | 091400 | 3967294300 | 25150 | 24900 | 25200 | 24900 | 3753 |
| 560 | 20231023 | 091300 | 3873284650 | 24850 | 24900 | 24950 | 24850 | 4851 |
| 561 | 20231023 | 091200 | 3752631900 | 24950 | 24900 | 25000 | 24850 | 2038 |
| 562 | 20231023 | 091100 | 3701786700 | 24850 | 24950 | 25050 | 24850 | 7156 |
| 563 | 20231023 | 091000 | 3523345800 | 24950 | 24850 | 25000 | 24750 | 8065 |
| 564 | 20231023 | 090900 | 3323013750 | 24850 | 24850 | 25000 | 24750 | 5075 |
| 565 | 20231023 | 090800 | 3197181750 | 24850 | 24900 | 25100 | 24800 | 11096 |
| 566 | 20231023 | 090700 | 2920719450 | 24900 | 25350 | 25400 | 24800 | 14788 |
| 567 | 20231023 | 090600 | 2550121550 | 25350 | 25500 | 25700 | 25300 | 6727 |
| 568 | 20231023 | 090500 | 2379019450 | 25450 | 25250 | 25550 | 25200 | 9401 |
| 569 | 20231023 | 090400 | 2140508050 | 25250 | 26250 | 26250 | 25100 | 24816 |
| 570 | 20231023 | 090300 | 1503165850 | 26250 | 26500 | 26500 | 26200 | 8420 |
| 571 | 20231023 | 090200 | 1281206200 | 26500 | 26800 | 26950 | 26350 | 10748 |
| 572 | 20231023 | 090100 | 993816500 | 26800 | 26500 | 26800 | 26400 | 13219 |
| 573 | 20231023 | 090000 | 642085850 | 26500 | 26300 | 26500 | 25700 | 21001 |