31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 3 | 20231026 | 184200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231026 | 184100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231026 | 184000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231026 | 183900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231026 | 183800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231026 | 183700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231026 | 183600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231026 | 183500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231026 | 183400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231026 | 183300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231026 | 183200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231026 | 183100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231026 | 183000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231026 | 182900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231026 | 182800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231026 | 182700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231026 | 182600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231026 | 182500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231026 | 182400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231026 | 182300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231026 | 182200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231026 | 182100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231026 | 182000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231026 | 181900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231026 | 181800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231026 | 181700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231026 | 181600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231026 | 181500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231026 | 181400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231026 | 181300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 33 | 20231026 | 181200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231026 | 181100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231026 | 181000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231026 | 180900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231026 | 180800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231026 | 180700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231026 | 180600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231026 | 180500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231026 | 180400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231026 | 180300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231026 | 180200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231026 | 180100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231026 | 180000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231026 | 175900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231026 | 175800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231026 | 175700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231026 | 175600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231026 | 175500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231026 | 175400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231026 | 175300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231026 | 175200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231026 | 175100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231026 | 175000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231026 | 174900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231026 | 174800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231026 | 174700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231026 | 174600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231026 | 174500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231026 | 174400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231026 | 174300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 63 | 20231026 | 174200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231026 | 174100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231026 | 174000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231026 | 173900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231026 | 173800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231026 | 173700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231026 | 173600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231026 | 173500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231026 | 173400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231026 | 173300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231026 | 173200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231026 | 173100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231026 | 173000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231026 | 172900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231026 | 172800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231026 | 172700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231026 | 172600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231026 | 172500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231026 | 172400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231026 | 172300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231026 | 172200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231026 | 172100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231026 | 172000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231026 | 171900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231026 | 171800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231026 | 171700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231026 | 171600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231026 | 171500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231026 | 171400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231026 | 171300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 93 | 20231026 | 171200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231026 | 171100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231026 | 171000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231026 | 170900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231026 | 170800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231026 | 170700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231026 | 170600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231026 | 170500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231026 | 170400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231026 | 170300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231026 | 170200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231026 | 170100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231026 | 170000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231026 | 165900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231026 | 165800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231026 | 165700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231026 | 165600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231026 | 165500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231026 | 165400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231026 | 165300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231026 | 165200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231026 | 165100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231026 | 165000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231026 | 164900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231026 | 164800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231026 | 164700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231026 | 164600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231026 | 164500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231026 | 164400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231026 | 164300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 123 | 20231026 | 164200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231026 | 164100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231026 | 164000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231026 | 163900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231026 | 163800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231026 | 163700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231026 | 163600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231026 | 163500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231026 | 163400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231026 | 163300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231026 | 163200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231026 | 163100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231026 | 163000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231026 | 162900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231026 | 162800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231026 | 162700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231026 | 162600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231026 | 162500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231026 | 162400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231026 | 162300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231026 | 162200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231026 | 162100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231026 | 162000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231026 | 161900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231026 | 161800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231026 | 161700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231026 | 161600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231026 | 161500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231026 | 161400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231026 | 161300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 153 | 20231026 | 161200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231026 | 161100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231026 | 161000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231026 | 160900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231026 | 160800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231026 | 160700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231026 | 160600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231026 | 160500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231026 | 160400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231026 | 160300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231026 | 160200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231026 | 160100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231026 | 160000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231026 | 155900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231026 | 155800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231026 | 155700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231026 | 155600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231026 | 155500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231026 | 155400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231026 | 155300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231026 | 155200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231026 | 155100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231026 | 155000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231026 | 154900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231026 | 154800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231026 | 154700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231026 | 154600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231026 | 154500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231026 | 154400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231026 | 154300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 183 | 20231026 | 154200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231026 | 154100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231026 | 154000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231026 | 153900 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231026 | 153800 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231026 | 153700 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231026 | 153600 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231026 | 153500 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231026 | 153400 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231026 | 153300 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20231026 | 153200 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231026 | 153100 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231026 | 153000 | 10403363200 | 31750 | 31750 | 31750 | 31750 | 10921 |
| 196 | 20231026 | 152900 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20231026 | 152800 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20231026 | 152700 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20231026 | 152600 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20231026 | 152500 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20231026 | 152400 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20231026 | 152300 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20231026 | 152200 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20231026 | 152100 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20231026 | 152000 | 10056621450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20231026 | 151900 | 10056621450 | 31700 | 31650 | 31700 | 31550 | 2901 |
| 207 | 20231026 | 151800 | 9964906000 | 31600 | 31600 | 31650 | 31550 | 1601 |
| 208 | 20231026 | 151700 | 9914285900 | 31600 | 31650 | 31700 | 31600 | 1077 |
| 209 | 20231026 | 151600 | 9880208150 | 31650 | 31700 | 31700 | 31650 | 2632 |
| 210 | 20231026 | 151500 | 9796781600 | 31700 | 31750 | 31750 | 31700 | 816 |
| 211 | 20231026 | 151400 | 9770879350 | 31750 | 31800 | 31800 | 31750 | 589 |
| 212 | 20231026 | 151300 | 9752175650 | 31800 | 31800 | 31800 | 31750 | 1278 |
| 213 | 20231026 | 151200 | 9711535500 | 31800 | 31800 | 31850 | 31800 | 327 |
| 214 | 20231026 | 151100 | 9701135300 | 31800 | 31800 | 31800 | 31750 | 858 |
| 215 | 20231026 | 151000 | 9673853350 | 31800 | 31850 | 31850 | 31800 | 319 |
| 216 | 20231026 | 150900 | 9663706800 | 31850 | 31900 | 31900 | 31800 | 1307 |
| 217 | 20231026 | 150800 | 9622115150 | 31900 | 31800 | 31900 | 31800 | 2358 |
| 218 | 20231026 | 150700 | 9547054700 | 31800 | 31800 | 31850 | 31800 | 582 |
| 219 | 20231026 | 150600 | 9528538800 | 31850 | 31850 | 31850 | 31800 | 516 |
| 220 | 20231026 | 150500 | 9512118750 | 31800 | 31800 | 31850 | 31800 | 389 |
| 221 | 20231026 | 150400 | 9499741250 | 31800 | 31800 | 31850 | 31800 | 185 |
| 222 | 20231026 | 150300 | 9493852250 | 31800 | 31850 | 31900 | 31800 | 1238 |
| 223 | 20231026 | 150200 | 9454450900 | 31800 | 31850 | 31850 | 31800 | 169 |
| 224 | 20231026 | 150100 | 9449075500 | 31850 | 31850 | 31850 | 31850 | 839 |
| 225 | 20231026 | 150000 | 9422353350 | 31900 | 31850 | 31900 | 31850 | 1191 |
| 226 | 20231026 | 145900 | 9384365700 | 31850 | 31850 | 31900 | 31850 | 210 |
| 227 | 20231026 | 145800 | 9377671800 | 31900 | 31850 | 31950 | 31850 | 1395 |
| 228 | 20231026 | 145700 | 9333170500 | 31850 | 31900 | 31950 | 31850 | 2347 |
| 229 | 20231026 | 145600 | 9258299500 | 31950 | 31900 | 31950 | 31900 | 315 |
| 230 | 20231026 | 145500 | 9248244150 | 31900 | 31900 | 31950 | 31900 | 81 |
| 231 | 20231026 | 145400 | 9245659900 | 31900 | 31900 | 31950 | 31900 | 429 |
| 232 | 20231026 | 145300 | 9231973000 | 31950 | 31950 | 32000 | 31900 | 371 |
| 233 | 20231026 | 145200 | 9220124300 | 31950 | 31750 | 31950 | 31700 | 7261 |
| 234 | 20231026 | 145100 | 8989110000 | 31750 | 31650 | 31800 | 31650 | 1804 |
| 235 | 20231026 | 145000 | 8931898250 | 31650 | 31600 | 31700 | 31600 | 3684 |
| 236 | 20231026 | 144900 | 8815466800 | 31650 | 31700 | 31700 | 31600 | 1435 |
| 237 | 20231026 | 144800 | 8770051700 | 31650 | 31600 | 31700 | 31600 | 438 |
| 238 | 20231026 | 144700 | 8756175050 | 31650 | 31700 | 31700 | 31600 | 425 |
| 239 | 20231026 | 144600 | 8742725450 | 31650 | 31650 | 31650 | 31600 | 647 |
| 240 | 20231026 | 144500 | 8722248050 | 31650 | 31700 | 31700 | 31600 | 666 |
| 241 | 20231026 | 144400 | 8701167350 | 31700 | 31700 | 31700 | 31650 | 492 |
| 242 | 20231026 | 144300 | 8685572750 | 31700 | 31750 | 31750 | 31700 | 369 |
| 243 | 20231026 | 144200 | 8673869000 | 31750 | 31800 | 31800 | 31750 | 895 |
| 244 | 20231026 | 144100 | 8645425350 | 31750 | 31750 | 31800 | 31750 | 891 |
| 245 | 20231026 | 144000 | 8617135400 | 31750 | 31700 | 31750 | 31700 | 1888 |
| 246 | 20231026 | 143900 | 8557196700 | 31750 | 31650 | 31750 | 31600 | 3975 |
| 247 | 20231026 | 143800 | 8431216850 | 31650 | 31700 | 31700 | 31650 | 740 |
| 248 | 20231026 | 143700 | 8407787750 | 31700 | 31650 | 31700 | 31650 | 993 |
| 249 | 20231026 | 143600 | 8376357600 | 31650 | 31700 | 31700 | 31650 | 473 |
| 250 | 20231026 | 143500 | 8361385400 | 31650 | 31650 | 31700 | 31650 | 519 |
| 251 | 20231026 | 143400 | 8344953000 | 31650 | 31600 | 31700 | 31600 | 343 |
| 252 | 20231026 | 143300 | 8334084450 | 31600 | 31500 | 31700 | 31500 | 4704 |
| 253 | 20231026 | 143200 | 8185419700 | 31550 | 31500 | 31550 | 31500 | 536 |
| 254 | 20231026 | 143100 | 8168528550 | 31500 | 31550 | 31550 | 31500 | 1165 |
| 255 | 20231026 | 143000 | 8131808300 | 31550 | 31550 | 31600 | 31500 | 1037 |
| 256 | 20231026 | 142900 | 8099091150 | 31550 | 31550 | 31600 | 31500 | 2027 |
| 257 | 20231026 | 142800 | 8035145250 | 31550 | 31650 | 31650 | 31550 | 1463 |
| 258 | 20231026 | 142700 | 7988932550 | 31600 | 31650 | 31650 | 31600 | 248 |
| 259 | 20231026 | 142600 | 7981094150 | 31600 | 31600 | 31650 | 31550 | 712 |
| 260 | 20231026 | 142500 | 7958594750 | 31550 | 31600 | 31600 | 31550 | 578 |
| 261 | 20231026 | 142400 | 7940343900 | 31600 | 31650 | 31700 | 31600 | 1836 |
| 262 | 20231026 | 142300 | 7882307100 | 31650 | 31650 | 31650 | 31600 | 1931 |
| 263 | 20231026 | 142200 | 7821194250 | 31650 | 31700 | 31700 | 31650 | 891 |
| 264 | 20231026 | 142100 | 7792959350 | 31700 | 31700 | 31750 | 31700 | 512 |
| 265 | 20231026 | 142000 | 7776722550 | 31700 | 31700 | 31750 | 31700 | 551 |
| 266 | 20231026 | 141900 | 7759250600 | 31750 | 31750 | 31750 | 31700 | 916 |
| 267 | 20231026 | 141800 | 7730171550 | 31700 | 31750 | 31750 | 31700 | 246 |
| 268 | 20231026 | 141700 | 7722364100 | 31750 | 31800 | 31800 | 31700 | 154 |
| 269 | 20231026 | 141600 | 7717474950 | 31750 | 31750 | 31800 | 31750 | 1178 |
| 270 | 20231026 | 141500 | 7680065850 | 31800 | 31800 | 31800 | 31750 | 81 |
| 271 | 20231026 | 141400 | 7677492200 | 31800 | 31850 | 31850 | 31800 | 799 |
| 272 | 20231026 | 141300 | 7652083800 | 31850 | 31850 | 31850 | 31850 | 16 |
| 273 | 20231026 | 141200 | 7651574200 | 31850 | 31900 | 31900 | 31850 | 646 |
| 274 | 20231026 | 141100 | 7630994250 | 31900 | 31950 | 31950 | 31850 | 910 |
| 275 | 20231026 | 141000 | 7601959800 | 31950 | 31950 | 31950 | 31900 | 1430 |
| 276 | 20231026 | 140900 | 7556272800 | 31950 | 31950 | 31950 | 31900 | 141 |
| 277 | 20231026 | 140800 | 7551769650 | 31900 | 31900 | 31950 | 31900 | 72 |
| 278 | 20231026 | 140700 | 7549472050 | 31950 | 31950 | 31950 | 31950 | 118 |
| 279 | 20231026 | 140600 | 7545701950 | 31950 | 31900 | 32000 | 31900 | 1051 |
| 280 | 20231026 | 140500 | 7512141750 | 31950 | 31950 | 31950 | 31900 | 614 |
| 281 | 20231026 | 140400 | 7492550450 | 31900 | 31900 | 32000 | 31900 | 269 |
| 282 | 20231026 | 140300 | 7483964250 | 31950 | 31900 | 31950 | 31900 | 162 |
| 283 | 20231026 | 140200 | 7478790700 | 31900 | 31950 | 31950 | 31900 | 349 |
| 284 | 20231026 | 140100 | 7467655550 | 31950 | 31900 | 31950 | 31900 | 746 |
| 285 | 20231026 | 140000 | 7443836200 | 31900 | 31850 | 31900 | 31800 | 1677 |
| 286 | 20231026 | 135900 | 7390460750 | 31850 | 31800 | 31850 | 31800 | 374 |
| 287 | 20231026 | 135800 | 7378553850 | 31850 | 31800 | 31850 | 31800 | 123 |
| 288 | 20231026 | 135700 | 7374638800 | 31850 | 31850 | 31850 | 31800 | 2016 |
| 289 | 20231026 | 135600 | 7310528250 | 31800 | 31850 | 31850 | 31800 | 227 |
| 290 | 20231026 | 135500 | 7303300800 | 31850 | 31900 | 31950 | 31850 | 358 |
| 291 | 20231026 | 135400 | 7291897950 | 31900 | 31900 | 31900 | 31800 | 2324 |
| 292 | 20231026 | 135300 | 7217871950 | 31850 | 31850 | 31900 | 31800 | 2593 |
| 293 | 20231026 | 135200 | 7135294300 | 31850 | 31900 | 31950 | 31850 | 2314 |
| 294 | 20231026 | 135100 | 7061475800 | 31900 | 31900 | 31950 | 31900 | 161 |
| 295 | 20231026 | 135000 | 7056334450 | 31950 | 31950 | 31950 | 31900 | 336 |
| 296 | 20231026 | 134900 | 7045601200 | 32000 | 31950 | 32000 | 31950 | 586 |
| 297 | 20231026 | 134800 | 7026877200 | 32000 | 32000 | 32000 | 31950 | 167 |
| 298 | 20231026 | 134700 | 7021539800 | 31950 | 31950 | 32000 | 31950 | 246 |
| 299 | 20231026 | 134600 | 7013679900 | 31950 | 31950 | 32000 | 31950 | 874 |
| 300 | 20231026 | 134500 | 6985754500 | 31950 | 31950 | 32000 | 31950 | 116 |
| 301 | 20231026 | 134400 | 6982045750 | 32000 | 32000 | 32000 | 31950 | 303 |
| 302 | 20231026 | 134300 | 6972354950 | 32000 | 32000 | 32000 | 31950 | 854 |
| 303 | 20231026 | 134200 | 6945027200 | 32000 | 32000 | 32050 | 31950 | 305 |
| 304 | 20231026 | 134100 | 6935269900 | 32050 | 32050 | 32050 | 31950 | 752 |
| 305 | 20231026 | 134000 | 6911207650 | 32000 | 32000 | 32000 | 32000 | 37 |
| 306 | 20231026 | 133900 | 6910023650 | 32000 | 32000 | 32000 | 31950 | 338 |
| 307 | 20231026 | 133800 | 6899212250 | 31950 | 32000 | 32000 | 31950 | 251 |
| 308 | 20231026 | 133700 | 6891182800 | 32000 | 32050 | 32050 | 32000 | 209 |
| 309 | 20231026 | 133600 | 6884489650 | 32000 | 32050 | 32050 | 32000 | 129 |
| 310 | 20231026 | 133500 | 6880358500 | 32050 | 32000 | 32050 | 32000 | 225 |
| 311 | 20231026 | 133400 | 6873158250 | 32000 | 32050 | 32050 | 32000 | 166 |
| 312 | 20231026 | 133300 | 6867846050 | 32050 | 32050 | 32050 | 32000 | 277 |
| 313 | 20231026 | 133200 | 6858980050 | 32050 | 32050 | 32050 | 32050 | 225 |
| 314 | 20231026 | 133100 | 6851768800 | 32050 | 32050 | 32050 | 32050 | 20 |
| 315 | 20231026 | 133000 | 6851127800 | 32050 | 32050 | 32100 | 32000 | 1139 |
| 316 | 20231026 | 132900 | 6814626400 | 32000 | 32000 | 32000 | 31950 | 577 |
| 317 | 20231026 | 132800 | 6796164400 | 31950 | 31950 | 32000 | 31900 | 468 |
| 318 | 20231026 | 132700 | 6781219200 | 31900 | 31950 | 32000 | 31900 | 1087 |
| 319 | 20231026 | 132600 | 6746488850 | 32000 | 32000 | 32000 | 31950 | 151 |
| 320 | 20231026 | 132500 | 6741663750 | 32000 | 32000 | 32000 | 31950 | 47 |
| 321 | 20231026 | 132400 | 6740161050 | 32000 | 32000 | 32050 | 32000 | 558 |
| 322 | 20231026 | 132300 | 6722304650 | 32050 | 32000 | 32050 | 32000 | 56 |
| 323 | 20231026 | 132200 | 6720511850 | 32050 | 32050 | 32050 | 32000 | 194 |
| 324 | 20231026 | 132100 | 6714296950 | 32050 | 32000 | 32050 | 32000 | 166 |
| 325 | 20231026 | 132000 | 6708983850 | 32050 | 32050 | 32050 | 32000 | 234 |
| 326 | 20231026 | 131900 | 6701495650 | 32050 | 32050 | 32050 | 32000 | 72 |
| 327 | 20231026 | 131800 | 6699188950 | 32050 | 32050 | 32050 | 32050 | 9 |
| 328 | 20231026 | 131700 | 6698900500 | 32000 | 32050 | 32050 | 32000 | 164 |
| 329 | 20231026 | 131600 | 6693646850 | 32050 | 32050 | 32050 | 32050 | 135 |
| 330 | 20231026 | 131500 | 6689320100 | 32050 | 32050 | 32050 | 32000 | 145 |
| 331 | 20231026 | 131400 | 6684672950 | 32050 | 32050 | 32050 | 32000 | 57 |
| 332 | 20231026 | 131300 | 6682847400 | 32000 | 32050 | 32050 | 32000 | 1029 |
| 333 | 20231026 | 131200 | 6649902800 | 32050 | 32000 | 32050 | 32000 | 257 |
| 334 | 20231026 | 131100 | 6641670750 | 32000 | 32050 | 32100 | 32000 | 209 |
| 335 | 20231026 | 131000 | 6634972000 | 32100 | 32150 | 32150 | 32100 | 139 |
| 336 | 20231026 | 130900 | 6630509500 | 32150 | 32100 | 32150 | 32100 | 497 |
| 337 | 20231026 | 130800 | 6614555200 | 32050 | 32050 | 32050 | 32050 | 800 |
| 338 | 20231026 | 130700 | 6588915200 | 32050 | 32100 | 32100 | 32050 | 222 |
| 339 | 20231026 | 130600 | 6581799200 | 32050 | 32100 | 32150 | 32050 | 218 |
| 340 | 20231026 | 130500 | 6574802400 | 32150 | 32100 | 32150 | 32100 | 87 |
| 341 | 20231026 | 130400 | 6572009550 | 32100 | 32150 | 32150 | 32100 | 172 |
| 342 | 20231026 | 130300 | 6566481650 | 32200 | 32200 | 32200 | 32150 | 35 |
| 343 | 20231026 | 130200 | 6565356000 | 32150 | 32150 | 32150 | 32150 | 14 |
| 344 | 20231026 | 130100 | 6564905900 | 32150 | 32150 | 32200 | 32150 | 200 |
| 345 | 20231026 | 130000 | 6558475050 | 32150 | 32150 | 32150 | 32100 | 151 |
| 346 | 20231026 | 125900 | 6553625050 | 32150 | 32150 | 32150 | 32100 | 113 |
| 347 | 20231026 | 125800 | 6549992300 | 32150 | 32100 | 32150 | 32100 | 221 |
| 348 | 20231026 | 125700 | 6542887900 | 32150 | 32100 | 32150 | 32100 | 22 |
| 349 | 20231026 | 125600 | 6542181600 | 32100 | 32200 | 32200 | 32100 | 639 |
| 350 | 20231026 | 125500 | 6521637550 | 32200 | 32200 | 32200 | 32150 | 47 |
| 351 | 20231026 | 125400 | 6520125500 | 32200 | 32200 | 32200 | 32150 | 110 |
| 352 | 20231026 | 125300 | 6516584500 | 32200 | 32200 | 32200 | 32150 | 278 |
| 353 | 20231026 | 125200 | 6507634150 | 32200 | 32150 | 32200 | 32150 | 45 |
| 354 | 20231026 | 125100 | 6506186950 | 32200 | 32200 | 32250 | 32200 | 149 |
| 355 | 20231026 | 125000 | 6501388950 | 32200 | 32150 | 32200 | 32100 | 913 |
| 356 | 20231026 | 124900 | 6472029850 | 32150 | 32100 | 32150 | 32100 | 483 |
| 357 | 20231026 | 124800 | 6456524350 | 32100 | 32150 | 32150 | 32100 | 590 |
| 358 | 20231026 | 124700 | 6437585200 | 32100 | 32100 | 32100 | 32100 | 285 |
| 359 | 20231026 | 124600 | 6428436700 | 32100 | 32100 | 32150 | 32100 | 736 |
| 360 | 20231026 | 124500 | 6404810550 | 32100 | 32150 | 32150 | 32100 | 88 |
| 361 | 20231026 | 124400 | 6401985150 | 32150 | 32150 | 32150 | 32100 | 25 |
| 362 | 20231026 | 124300 | 6401181600 | 32150 | 32150 | 32150 | 32150 | 122 |
| 363 | 20231026 | 124200 | 6397259300 | 32150 | 32200 | 32200 | 32100 | 690 |
| 364 | 20231026 | 124100 | 6375072550 | 32200 | 32250 | 32250 | 32200 | 296 |
| 365 | 20231026 | 124000 | 6365535400 | 32200 | 32150 | 32250 | 32150 | 628 |
| 366 | 20231026 | 123900 | 6345312500 | 32150 | 32150 | 32200 | 32150 | 102 |
| 367 | 20231026 | 123800 | 6342031850 | 32200 | 32200 | 32200 | 32150 | 414 |
| 368 | 20231026 | 123700 | 6328716400 | 32200 | 32100 | 32200 | 32100 | 179 |
| 369 | 20231026 | 123600 | 6322962700 | 32100 | 32050 | 32100 | 32000 | 5343 |
| 370 | 20231026 | 123500 | 6151698100 | 32050 | 32000 | 32050 | 32000 | 153 |
| 371 | 20231026 | 123400 | 6146795400 | 32000 | 32000 | 32050 | 31950 | 1129 |
| 372 | 20231026 | 123300 | 6110671550 | 32000 | 31950 | 32000 | 31950 | 525 |
| 373 | 20231026 | 123200 | 6093897550 | 31950 | 31950 | 31950 | 31900 | 90 |
| 374 | 20231026 | 123100 | 6091026250 | 31950 | 31900 | 31950 | 31900 | 176 |
| 375 | 20231026 | 123000 | 6085408250 | 31950 | 31900 | 31950 | 31900 | 451 |
| 376 | 20231026 | 122900 | 6071020300 | 31900 | 31900 | 31950 | 31850 | 1128 |
| 377 | 20231026 | 122800 | 6035043300 | 31900 | 32000 | 32000 | 31900 | 812 |
| 378 | 20231026 | 122700 | 6009121950 | 31950 | 32000 | 32000 | 31950 | 129 |
| 379 | 20231026 | 122600 | 6004996100 | 31950 | 31950 | 32000 | 31950 | 132 |
| 380 | 20231026 | 122500 | 6000777400 | 31950 | 32000 | 32000 | 31950 | 291 |
| 381 | 20231026 | 122400 | 5991476550 | 31950 | 31950 | 31950 | 31900 | 386 |
| 382 | 20231026 | 122300 | 5979148850 | 31900 | 31900 | 31950 | 31900 | 216 |
| 383 | 20231026 | 122200 | 5972257450 | 31850 | 31900 | 31950 | 31850 | 409 |
| 384 | 20231026 | 122100 | 5959223500 | 31900 | 31850 | 32000 | 31850 | 890 |
| 385 | 20231026 | 122000 | 5930831650 | 31850 | 31900 | 31900 | 31850 | 681 |
| 386 | 20231026 | 121900 | 5909116850 | 31900 | 31950 | 31950 | 31900 | 633 |
| 387 | 20231026 | 121800 | 5888924100 | 31950 | 31900 | 31950 | 31900 | 342 |
| 388 | 20231026 | 121700 | 5878014200 | 31950 | 31950 | 32000 | 31900 | 797 |
| 389 | 20231026 | 121600 | 5852564200 | 32000 | 31950 | 32000 | 31950 | 64 |
| 390 | 20231026 | 121500 | 5850519300 | 31950 | 31950 | 32000 | 31950 | 75 |
| 391 | 20231026 | 121400 | 5848122950 | 31950 | 32000 | 32000 | 31950 | 50 |
| 392 | 20231026 | 121300 | 5846525250 | 31950 | 31950 | 32000 | 31950 | 185 |
| 393 | 20231026 | 121200 | 5840614300 | 31950 | 32000 | 32000 | 31950 | 92 |
| 394 | 20231026 | 121100 | 5837674300 | 32000 | 32000 | 32000 | 32000 | 114 |
| 395 | 20231026 | 121000 | 5834026300 | 32000 | 32000 | 32050 | 32000 | 355 |
| 396 | 20231026 | 120900 | 5822666200 | 32000 | 31950 | 32000 | 31950 | 366 |
| 397 | 20231026 | 120800 | 5810954700 | 31950 | 32000 | 32000 | 31950 | 130 |
| 398 | 20231026 | 120700 | 5806800850 | 32000 | 32000 | 32000 | 31950 | 214 |
| 399 | 20231026 | 120600 | 5799962350 | 32000 | 32050 | 32050 | 32000 | 242 |
| 400 | 20231026 | 120500 | 5792218150 | 32000 | 32050 | 32050 | 32000 | 233 |
| 401 | 20231026 | 120400 | 5784761750 | 32050 | 32000 | 32050 | 32000 | 623 |
| 402 | 20231026 | 120300 | 5764825500 | 32000 | 32000 | 32050 | 32000 | 46 |
| 403 | 20231026 | 120200 | 5763353400 | 32050 | 32000 | 32050 | 32000 | 20 |
| 404 | 20231026 | 120100 | 5762713300 | 32050 | 32000 | 32050 | 32000 | 202 |
| 405 | 20231026 | 120000 | 5756248050 | 32000 | 32050 | 32050 | 32000 | 289 |
| 406 | 20231026 | 115900 | 5746999900 | 32000 | 32050 | 32050 | 32000 | 481 |
| 407 | 20231026 | 115800 | 5731606400 | 32050 | 32050 | 32100 | 32050 | 365 |
| 408 | 20231026 | 115700 | 5719907950 | 32100 | 32100 | 32100 | 32050 | 158 |
| 409 | 20231026 | 115600 | 5714843650 | 32100 | 32100 | 32100 | 32050 | 38 |
| 410 | 20231026 | 115500 | 5713623950 | 32100 | 32100 | 32100 | 32100 | 124 |
| 411 | 20231026 | 115400 | 5709643550 | 32100 | 32150 | 32150 | 32050 | 108 |
| 412 | 20231026 | 115300 | 5706180900 | 32150 | 32050 | 32150 | 32050 | 461 |
| 413 | 20231026 | 115200 | 5691375250 | 32100 | 32100 | 32100 | 32100 | 77 |
| 414 | 20231026 | 115100 | 5688903550 | 32100 | 32100 | 32100 | 32050 | 335 |
| 415 | 20231026 | 115000 | 5678162600 | 32050 | 32100 | 32100 | 32050 | 184 |
| 416 | 20231026 | 114900 | 5672263450 | 32100 | 32050 | 32100 | 32050 | 223 |
| 417 | 20231026 | 114800 | 5665105450 | 32050 | 32150 | 32150 | 32050 | 396 |
| 418 | 20231026 | 114700 | 5652399300 | 32100 | 32150 | 32150 | 32100 | 277 |
| 419 | 20231026 | 114600 | 5643502650 | 32150 | 32050 | 32150 | 32050 | 635 |
| 420 | 20231026 | 114500 | 5623120450 | 32050 | 32100 | 32100 | 32050 | 41 |
| 421 | 20231026 | 114400 | 5621806300 | 32100 | 32100 | 32100 | 32050 | 66 |
| 422 | 20231026 | 114300 | 5619690600 | 32050 | 32100 | 32100 | 32000 | 156 |
| 423 | 20231026 | 114200 | 5614695850 | 32100 | 32050 | 32100 | 32000 | 206 |
| 424 | 20231026 | 114100 | 5608090950 | 32050 | 32000 | 32050 | 32000 | 2009 |
| 425 | 20231026 | 114000 | 5543795800 | 32000 | 31950 | 32000 | 31950 | 549 |
| 426 | 20231026 | 113900 | 5526230350 | 31950 | 31900 | 31950 | 31900 | 343 |
| 427 | 20231026 | 113800 | 5515286550 | 31850 | 31950 | 31950 | 31850 | 421 |
| 428 | 20231026 | 113700 | 5501842900 | 31950 | 31950 | 31950 | 31800 | 6420 |
| 429 | 20231026 | 113600 | 5297165300 | 31950 | 31950 | 32000 | 31950 | 779 |
| 430 | 20231026 | 113500 | 5272275700 | 31950 | 31950 | 32000 | 31900 | 1010 |
| 431 | 20231026 | 113400 | 5239999200 | 31950 | 32000 | 32000 | 31950 | 1888 |
| 432 | 20231026 | 113300 | 5179645400 | 31950 | 31950 | 32000 | 31950 | 2265 |
| 433 | 20231026 | 113200 | 5107266050 | 31950 | 32000 | 32050 | 31950 | 3188 |
| 434 | 20231026 | 113100 | 5005275600 | 32050 | 32000 | 32050 | 32000 | 544 |
| 435 | 20231026 | 113000 | 4987867100 | 32000 | 32000 | 32050 | 32000 | 1292 |
| 436 | 20231026 | 112900 | 4946520950 | 32000 | 32000 | 32050 | 32000 | 392 |
| 437 | 20231026 | 112800 | 4933976850 | 32000 | 32050 | 32050 | 32000 | 322 |
| 438 | 20231026 | 112700 | 4923667300 | 32050 | 32000 | 32050 | 32000 | 106 |
| 439 | 20231026 | 112600 | 4920270950 | 32050 | 32100 | 32100 | 32050 | 737 |
| 440 | 20231026 | 112500 | 4896648850 | 32100 | 32100 | 32100 | 32050 | 135 |
| 441 | 20231026 | 112400 | 4892317100 | 32100 | 32050 | 32150 | 32000 | 1920 |
| 442 | 20231026 | 112300 | 4830780100 | 32050 | 32000 | 32050 | 32000 | 1475 |
| 443 | 20231026 | 112200 | 4783513900 | 32050 | 32050 | 32100 | 32000 | 3360 |
| 444 | 20231026 | 112100 | 4675848600 | 32100 | 32150 | 32150 | 32100 | 3020 |
| 445 | 20231026 | 112000 | 4578904400 | 32200 | 32150 | 32200 | 32100 | 305 |
| 446 | 20231026 | 111900 | 4569098900 | 32150 | 32100 | 32150 | 32100 | 1219 |
| 447 | 20231026 | 111800 | 4529916150 | 32100 | 32150 | 32150 | 32100 | 380 |
| 448 | 20231026 | 111700 | 4517708900 | 32150 | 32150 | 32150 | 32150 | 1038 |
| 449 | 20231026 | 111600 | 4484337200 | 32150 | 32150 | 32150 | 32100 | 859 |
| 450 | 20231026 | 111500 | 4456731500 | 32150 | 32150 | 32150 | 32100 | 782 |
| 451 | 20231026 | 111400 | 4431623600 | 32100 | 32150 | 32150 | 32100 | 915 |
| 452 | 20231026 | 111300 | 4402226500 | 32100 | 32100 | 32150 | 32100 | 294 |
| 453 | 20231026 | 111200 | 4392784450 | 32150 | 32150 | 32150 | 32100 | 2047 |
| 454 | 20231026 | 111100 | 4326982950 | 32200 | 32200 | 32200 | 32150 | 26 |
| 455 | 20231026 | 111000 | 4326146650 | 32200 | 32200 | 32200 | 32200 | 84 |
| 456 | 20231026 | 110900 | 4323441850 | 32200 | 32200 | 32200 | 32150 | 742 |
| 457 | 20231026 | 110800 | 4299567400 | 32200 | 32250 | 32250 | 32200 | 2403 |
| 458 | 20231026 | 110700 | 4222190750 | 32250 | 32250 | 32250 | 32200 | 280 |
| 459 | 20231026 | 110600 | 4213174250 | 32250 | 32200 | 32250 | 32200 | 296 |
| 460 | 20231026 | 110500 | 4203642350 | 32250 | 32250 | 32250 | 32200 | 306 |
| 461 | 20231026 | 110400 | 4193787900 | 32200 | 32200 | 32250 | 32200 | 55 |
| 462 | 20231026 | 110300 | 4192016400 | 32200 | 32200 | 32250 | 32200 | 64 |
| 463 | 20231026 | 110200 | 4189953050 | 32200 | 32200 | 32250 | 32200 | 118 |
| 464 | 20231026 | 110100 | 4186152950 | 32200 | 32250 | 32250 | 32200 | 544 |
| 465 | 20231026 | 110000 | 4168614350 | 32250 | 32200 | 32300 | 32200 | 45 |
| 466 | 20231026 | 105900 | 4167162100 | 32250 | 32250 | 32250 | 32200 | 720 |
| 467 | 20231026 | 105800 | 4143959100 | 32250 | 32250 | 32300 | 32200 | 560 |
| 468 | 20231026 | 105700 | 4125903350 | 32250 | 32250 | 32250 | 32250 | 1219 |
| 469 | 20231026 | 105600 | 4086590600 | 32250 | 32300 | 32300 | 32250 | 262 |
| 470 | 20231026 | 105500 | 4078140400 | 32300 | 32350 | 32350 | 32300 | 1939 |
| 471 | 20231026 | 105400 | 4015509950 | 32350 | 32350 | 32350 | 32300 | 334 |
| 472 | 20231026 | 105300 | 4004710400 | 32350 | 32400 | 32400 | 32350 | 960 |
| 473 | 20231026 | 105200 | 3973654200 | 32400 | 32450 | 32450 | 32400 | 848 |
| 474 | 20231026 | 105100 | 3946176300 | 32450 | 32450 | 32500 | 32450 | 363 |
| 475 | 20231026 | 105000 | 3934396450 | 32450 | 32450 | 32450 | 32450 | 263 |
| 476 | 20231026 | 104900 | 3925862100 | 32450 | 32500 | 32500 | 32450 | 364 |
| 477 | 20231026 | 104800 | 3914047100 | 32500 | 32500 | 32500 | 32450 | 236 |
| 478 | 20231026 | 104700 | 3906377900 | 32500 | 32550 | 32550 | 32500 | 516 |
| 479 | 20231026 | 104600 | 3889607800 | 32550 | 32600 | 32600 | 32550 | 437 |
| 480 | 20231026 | 104500 | 3875382950 | 32600 | 32600 | 32600 | 32600 | 1 |
| 481 | 20231026 | 104400 | 3875350350 | 32550 | 32550 | 32600 | 32550 | 132 |
| 482 | 20231026 | 104300 | 3871049600 | 32550 | 32550 | 32600 | 32550 | 226 |
| 483 | 20231026 | 104200 | 3863690400 | 32550 | 32550 | 32550 | 32550 | 119 |
| 484 | 20231026 | 104100 | 3859816950 | 32550 | 32550 | 32600 | 32550 | 99 |
| 485 | 20231026 | 104000 | 3856594400 | 32550 | 32600 | 32600 | 32550 | 99 |
| 486 | 20231026 | 103900 | 3853371500 | 32600 | 32550 | 32600 | 32550 | 450 |
| 487 | 20231026 | 103800 | 3838719650 | 32550 | 32550 | 32550 | 32550 | 86 |
| 488 | 20231026 | 103700 | 3835920350 | 32550 | 32600 | 32600 | 32500 | 482 |
| 489 | 20231026 | 103600 | 3820230900 | 32600 | 32600 | 32600 | 32600 | 95 |
| 490 | 20231026 | 103500 | 3817133900 | 32550 | 32600 | 32650 | 32500 | 311 |
| 491 | 20231026 | 103400 | 3807005550 | 32600 | 32550 | 32600 | 32500 | 1893 |
| 492 | 20231026 | 103300 | 3745387500 | 32500 | 32550 | 32550 | 32500 | 43 |
| 493 | 20231026 | 103200 | 3743989950 | 32550 | 32450 | 32550 | 32450 | 867 |
| 494 | 20231026 | 103100 | 3715813100 | 32450 | 32450 | 32500 | 32450 | 295 |
| 495 | 20231026 | 103000 | 3706238200 | 32450 | 32500 | 32500 | 32450 | 65 |
| 496 | 20231026 | 102900 | 3704127800 | 32500 | 32550 | 32550 | 32500 | 773 |
| 497 | 20231026 | 102800 | 3679005050 | 32550 | 32500 | 32550 | 32500 | 178 |
| 498 | 20231026 | 102700 | 3673218750 | 32550 | 32550 | 32550 | 32500 | 58 |
| 499 | 20231026 | 102600 | 3671333300 | 32500 | 32600 | 32650 | 32500 | 100 |
| 500 | 20231026 | 102500 | 3668075200 | 32600 | 32600 | 32600 | 32600 | 222 |
| 501 | 20231026 | 102400 | 3660838000 | 32600 | 32600 | 32600 | 32550 | 673 |
| 502 | 20231026 | 102300 | 3638911200 | 32600 | 32650 | 32650 | 32600 | 38 |
| 503 | 20231026 | 102200 | 3637671650 | 32700 | 32650 | 32700 | 32600 | 160 |
| 504 | 20231026 | 102100 | 3632454700 | 32600 | 32550 | 32700 | 32550 | 1143 |
| 505 | 20231026 | 102000 | 3595152350 | 32550 | 32550 | 32600 | 32550 | 70 |
| 506 | 20231026 | 101900 | 3592873800 | 32550 | 32550 | 32600 | 32500 | 1191 |
| 507 | 20231026 | 101800 | 3554092350 | 32550 | 32400 | 32550 | 32400 | 3528 |
| 508 | 20231026 | 101700 | 3439479600 | 32400 | 32450 | 32450 | 32400 | 139 |
| 509 | 20231026 | 101600 | 3434972250 | 32400 | 32450 | 32450 | 32400 | 488 |
| 510 | 20231026 | 101500 | 3419159050 | 32400 | 32400 | 32450 | 32400 | 696 |
| 511 | 20231026 | 101400 | 3396606650 | 32350 | 32350 | 32400 | 32350 | 172 |
| 512 | 20231026 | 101300 | 3391042400 | 32400 | 32350 | 32400 | 32350 | 30 |
| 513 | 20231026 | 101200 | 3390070900 | 32350 | 32400 | 32400 | 32350 | 85 |
| 514 | 20231026 | 101100 | 3387317650 | 32400 | 32400 | 32400 | 32350 | 2159 |
| 515 | 20231026 | 101000 | 3317387300 | 32400 | 32450 | 32450 | 32400 | 151 |
| 516 | 20231026 | 100900 | 3312487750 | 32450 | 32400 | 32450 | 32400 | 252 |
| 517 | 20231026 | 100800 | 3304310450 | 32450 | 32400 | 32450 | 32400 | 51 |
| 518 | 20231026 | 100700 | 3302657300 | 32450 | 32350 | 32450 | 32350 | 848 |
| 519 | 20231026 | 100600 | 3275157200 | 32350 | 32350 | 32350 | 32300 | 269 |
| 520 | 20231026 | 100500 | 3266455200 | 32350 | 32350 | 32350 | 32300 | 607 |
| 521 | 20231026 | 100400 | 3246825750 | 32400 | 32400 | 32400 | 32300 | 734 |
| 522 | 20231026 | 100300 | 3223093150 | 32400 | 32450 | 32450 | 32400 | 269 |
| 523 | 20231026 | 100200 | 3214370950 | 32450 | 32400 | 32450 | 32400 | 920 |
| 524 | 20231026 | 100100 | 3184522600 | 32350 | 32300 | 32350 | 32300 | 769 |
| 525 | 20231026 | 100000 | 3159660850 | 32300 | 32300 | 32300 | 32300 | 139 |
| 526 | 20231026 | 095900 | 3155171150 | 32300 | 32300 | 32300 | 32300 | 651 |
| 527 | 20231026 | 095800 | 3134143850 | 32300 | 32300 | 32350 | 32250 | 519 |
| 528 | 20231026 | 095700 | 3117397950 | 32300 | 32300 | 32350 | 32250 | 815 |
| 529 | 20231026 | 095600 | 3091082900 | 32350 | 32350 | 32400 | 32300 | 336 |
| 530 | 20231026 | 095500 | 3080222750 | 32350 | 32400 | 32450 | 32350 | 1077 |
| 531 | 20231026 | 095400 | 3045330750 | 32400 | 32450 | 32450 | 32400 | 233 |
| 532 | 20231026 | 095300 | 3037777200 | 32450 | 32400 | 32450 | 32350 | 374 |
| 533 | 20231026 | 095200 | 3025659000 | 32350 | 32350 | 32400 | 32300 | 577 |
| 534 | 20231026 | 095100 | 3007000250 | 32350 | 32350 | 32400 | 32350 | 884 |
| 535 | 20231026 | 095000 | 2978402800 | 32350 | 32400 | 32400 | 32350 | 419 |
| 536 | 20231026 | 094900 | 2964848100 | 32350 | 32200 | 32350 | 32200 | 1216 |
| 537 | 20231026 | 094800 | 2925659350 | 32200 | 32250 | 32250 | 32200 | 563 |
| 538 | 20231026 | 094700 | 2907509600 | 32250 | 32350 | 32350 | 32200 | 1595 |
| 539 | 20231026 | 094600 | 2856057100 | 32350 | 32350 | 32400 | 32300 | 625 |
| 540 | 20231026 | 094500 | 2835856450 | 32350 | 32400 | 32450 | 32300 | 778 |
| 541 | 20231026 | 094400 | 2810681650 | 32500 | 32450 | 32500 | 32450 | 47 |
| 542 | 20231026 | 094300 | 2809155650 | 32450 | 32450 | 32450 | 32400 | 795 |
| 543 | 20231026 | 094200 | 2783380700 | 32500 | 32550 | 32550 | 32450 | 478 |
| 544 | 20231026 | 094100 | 2767861100 | 32500 | 32450 | 32600 | 32450 | 1411 |
| 545 | 20231026 | 094000 | 2721994550 | 32500 | 32400 | 32500 | 32400 | 2357 |
| 546 | 20231026 | 093900 | 2645526300 | 32400 | 32350 | 32400 | 32350 | 890 |
| 547 | 20231026 | 093800 | 2616714500 | 32350 | 32350 | 32350 | 32300 | 963 |
| 548 | 20231026 | 093700 | 2585567900 | 32350 | 32200 | 32400 | 32200 | 1183 |
| 549 | 20231026 | 093600 | 2547347750 | 32200 | 32250 | 32250 | 32200 | 2673 |
| 550 | 20231026 | 093500 | 2461205500 | 32250 | 32300 | 32350 | 32250 | 156 |
| 551 | 20231026 | 093400 | 2456166400 | 32300 | 32250 | 32350 | 32250 | 1309 |
| 552 | 20231026 | 093300 | 2413886850 | 32300 | 32350 | 32350 | 32250 | 2026 |
| 553 | 20231026 | 093200 | 2348419900 | 32350 | 32400 | 32400 | 32350 | 693 |
| 554 | 20231026 | 093100 | 2325982250 | 32400 | 32400 | 32450 | 32400 | 571 |
| 555 | 20231026 | 093000 | 2307481450 | 32400 | 32500 | 32500 | 32400 | 778 |
| 556 | 20231026 | 092900 | 2282240850 | 32450 | 32550 | 32550 | 32450 | 914 |
| 557 | 20231026 | 092800 | 2252516950 | 32550 | 32550 | 32600 | 32550 | 468 |
| 558 | 20231026 | 092700 | 2237283450 | 32550 | 32500 | 32600 | 32500 | 865 |
| 559 | 20231026 | 092600 | 2209128000 | 32500 | 32500 | 32550 | 32500 | 417 |
| 560 | 20231026 | 092500 | 2195570050 | 32550 | 32550 | 32600 | 32550 | 1481 |
| 561 | 20231026 | 092400 | 2147352900 | 32550 | 32550 | 32600 | 32550 | 807 |
| 562 | 20231026 | 092300 | 2121053500 | 32600 | 32600 | 32650 | 32550 | 543 |
| 563 | 20231026 | 092200 | 2103351800 | 32600 | 32700 | 32700 | 32600 | 997 |
| 564 | 20231026 | 092100 | 2070834450 | 32650 | 32650 | 32700 | 32650 | 178 |
| 565 | 20231026 | 092000 | 2065022600 | 32650 | 32650 | 32700 | 32650 | 1425 |
| 566 | 20231026 | 091900 | 2018428250 | 32650 | 32550 | 32700 | 32550 | 563 |
| 567 | 20231026 | 091800 | 2000052450 | 32550 | 32600 | 32600 | 32500 | 2350 |
| 568 | 20231026 | 091700 | 1923553250 | 32600 | 32600 | 32650 | 32550 | 466 |
| 569 | 20231026 | 091600 | 1908362100 | 32600 | 32600 | 32650 | 32550 | 978 |
| 570 | 20231026 | 091500 | 1876478550 | 32650 | 32700 | 32700 | 32650 | 766 |
| 571 | 20231026 | 091400 | 1851441150 | 32700 | 32750 | 32800 | 32650 | 1273 |
| 572 | 20231026 | 091300 | 1809793300 | 32700 | 32650 | 32800 | 32650 | 1731 |
| 573 | 20231026 | 091200 | 1753128700 | 32650 | 32650 | 32700 | 32650 | 592 |
| 574 | 20231026 | 091100 | 1733793850 | 32650 | 32650 | 32700 | 32600 | 1211 |
| 575 | 20231026 | 091000 | 1694241600 | 32650 | 32650 | 32650 | 32600 | 1080 |
| 576 | 20231026 | 090900 | 1658987050 | 32600 | 32550 | 32650 | 32550 | 1316 |
| 577 | 20231026 | 090800 | 1616125000 | 32500 | 32350 | 32550 | 32350 | 2414 |
| 578 | 20231026 | 090700 | 1537815100 | 32300 | 32150 | 32400 | 32100 | 12772 |
| 579 | 20231026 | 090600 | 1125408900 | 32150 | 32250 | 32250 | 32100 | 3295 |
| 580 | 20231026 | 090500 | 1019428750 | 32300 | 32400 | 32400 | 32200 | 4133 |
| 581 | 20231026 | 090400 | 885998950 | 32400 | 32350 | 32450 | 32350 | 2732 |
| 582 | 20231026 | 090300 | 797486850 | 32400 | 32550 | 32550 | 32250 | 3821 |
| 583 | 20231026 | 090200 | 673849550 | 32450 | 32350 | 32600 | 32300 | 3792 |
| 584 | 20231026 | 090100 | 550774550 | 32400 | 32200 | 32450 | 32100 | 8841 |
| 585 | 20231026 | 090000 | 265863500 | 32250 | 32100 | 32350 | 32100 | 8276 |