32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 3 | 20231026 | 184800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231026 | 184700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231026 | 184600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231026 | 184500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231026 | 184400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231026 | 184300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231026 | 184200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231026 | 184100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231026 | 184000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231026 | 183900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231026 | 183800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231026 | 183700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231026 | 183600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231026 | 183500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231026 | 183400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231026 | 183300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231026 | 183200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231026 | 183100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231026 | 183000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231026 | 182900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231026 | 182800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231026 | 182700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231026 | 182600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231026 | 182500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231026 | 182400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231026 | 182300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231026 | 182200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231026 | 182100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231026 | 182000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231026 | 181900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 33 | 20231026 | 181800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231026 | 181700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231026 | 181600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231026 | 181500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231026 | 181400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231026 | 181300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231026 | 181200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231026 | 181100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231026 | 181000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231026 | 180900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231026 | 180800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231026 | 180700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231026 | 180600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231026 | 180500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231026 | 180400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231026 | 180300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231026 | 180200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231026 | 180100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231026 | 180000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231026 | 175900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231026 | 175800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231026 | 175700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231026 | 175600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231026 | 175500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231026 | 175400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231026 | 175300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231026 | 175200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231026 | 175100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231026 | 175000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231026 | 174900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 63 | 20231026 | 174800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231026 | 174700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231026 | 174600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231026 | 174500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231026 | 174400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231026 | 174300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231026 | 174200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231026 | 174100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231026 | 174000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231026 | 173900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231026 | 173800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231026 | 173700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231026 | 173600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231026 | 173500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231026 | 173400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231026 | 173300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231026 | 173200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231026 | 173100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231026 | 173000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231026 | 172900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231026 | 172800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231026 | 172700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231026 | 172600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231026 | 172500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231026 | 172400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231026 | 172300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231026 | 172200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231026 | 172100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231026 | 172000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231026 | 171900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 93 | 20231026 | 171800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231026 | 171700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231026 | 171600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231026 | 171500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231026 | 171400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231026 | 171300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231026 | 171200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231026 | 171100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231026 | 171000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231026 | 170900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231026 | 170800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231026 | 170700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231026 | 170600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231026 | 170500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231026 | 170400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231026 | 170300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231026 | 170200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231026 | 170100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231026 | 170000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231026 | 165900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231026 | 165800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231026 | 165700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231026 | 165600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231026 | 165500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231026 | 165400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231026 | 165300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231026 | 165200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231026 | 165100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231026 | 165000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231026 | 164900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 123 | 20231026 | 164800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231026 | 164700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231026 | 164600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231026 | 164500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231026 | 164400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231026 | 164300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231026 | 164200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231026 | 164100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231026 | 164000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231026 | 163900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231026 | 163800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231026 | 163700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231026 | 163600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231026 | 163500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231026 | 163400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231026 | 163300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231026 | 163200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231026 | 163100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231026 | 163000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231026 | 162900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231026 | 162800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231026 | 162700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231026 | 162600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231026 | 162500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231026 | 162400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231026 | 162300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231026 | 162200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231026 | 162100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231026 | 162000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231026 | 161900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 153 | 20231026 | 161800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231026 | 161700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231026 | 161600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231026 | 161500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231026 | 161400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231026 | 161300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231026 | 161200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231026 | 161100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231026 | 161000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231026 | 160900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231026 | 160800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231026 | 160700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231026 | 160600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231026 | 160500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231026 | 160400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231026 | 160300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231026 | 160200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231026 | 160100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231026 | 160000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231026 | 155900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231026 | 155800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231026 | 155700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231026 | 155600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231026 | 155500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231026 | 155400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231026 | 155300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231026 | 155200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231026 | 155100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231026 | 155000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231026 | 154900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 183 | 20231026 | 154800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20231026 | 154700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231026 | 154600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231026 | 154500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231026 | 154400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20231026 | 154300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20231026 | 154200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20231026 | 154100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20231026 | 154000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20231026 | 153900 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20231026 | 153800 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20231026 | 153700 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20231026 | 153600 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20231026 | 153500 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20231026 | 153400 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20231026 | 153300 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20231026 | 153200 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20231026 | 153100 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20231026 | 153000 | 17521741200 | 21450 | 21450 | 21450 | 21450 | 18389 |
| 202 | 20231026 | 152900 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20231026 | 152800 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20231026 | 152700 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20231026 | 152600 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20231026 | 152500 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20231026 | 152400 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20231026 | 152300 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20231026 | 152200 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20231026 | 152100 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20231026 | 152000 | 17127297150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20231026 | 151900 | 17127297150 | 21450 | 21450 | 21500 | 21400 | 2054 |
| 213 | 20231026 | 151800 | 17083247050 | 21450 | 21400 | 21450 | 21350 | 3439 |
| 214 | 20231026 | 151700 | 17009632450 | 21350 | 21350 | 21400 | 21350 | 1420 |
| 215 | 20231026 | 151600 | 16979309600 | 21350 | 21400 | 21400 | 21300 | 1031 |
| 216 | 20231026 | 151500 | 16957293900 | 21400 | 21350 | 21400 | 21300 | 10109 |
| 217 | 20231026 | 151400 | 16741482500 | 21350 | 21350 | 21400 | 21300 | 3321 |
| 218 | 20231026 | 151300 | 16670607800 | 21350 | 21450 | 21450 | 21350 | 1805 |
| 219 | 20231026 | 151200 | 16631947100 | 21450 | 21400 | 21450 | 21350 | 6856 |
| 220 | 20231026 | 151100 | 16485253950 | 21400 | 21450 | 21450 | 21400 | 1253 |
| 221 | 20231026 | 151000 | 16458393800 | 21400 | 21450 | 21450 | 21400 | 2217 |
| 222 | 20231026 | 150900 | 16410849100 | 21400 | 21450 | 21450 | 21400 | 1344 |
| 223 | 20231026 | 150800 | 16382048750 | 21450 | 21400 | 21450 | 21400 | 404 |
| 224 | 20231026 | 150700 | 16373394950 | 21450 | 21450 | 21450 | 21400 | 282 |
| 225 | 20231026 | 150600 | 16367354200 | 21400 | 21450 | 21450 | 21400 | 687 |
| 226 | 20231026 | 150500 | 16352631250 | 21450 | 21450 | 21500 | 21450 | 479 |
| 227 | 20231026 | 150400 | 16342356150 | 21450 | 21450 | 21500 | 21400 | 5615 |
| 228 | 20231026 | 150300 | 16221941450 | 21450 | 21500 | 21500 | 21450 | 1425 |
| 229 | 20231026 | 150200 | 16191304950 | 21500 | 21500 | 21500 | 21450 | 504 |
| 230 | 20231026 | 150100 | 16180480800 | 21500 | 21550 | 21550 | 21500 | 2206 |
| 231 | 20231026 | 150000 | 16133044350 | 21550 | 21600 | 21600 | 21500 | 385 |
| 232 | 20231026 | 145900 | 16124742950 | 21500 | 21550 | 21600 | 21500 | 1874 |
| 233 | 20231026 | 145800 | 16084389450 | 21550 | 21600 | 21650 | 21550 | 1235 |
| 234 | 20231026 | 145700 | 16057724700 | 21600 | 21650 | 21650 | 21600 | 5921 |
| 235 | 20231026 | 145600 | 15929660350 | 21650 | 21600 | 21650 | 21600 | 2673 |
| 236 | 20231026 | 145500 | 15871923450 | 21600 | 21600 | 21600 | 21600 | 2058 |
| 237 | 20231026 | 145400 | 15827470650 | 21600 | 21550 | 21600 | 21550 | 809 |
| 238 | 20231026 | 145300 | 15810022900 | 21600 | 21600 | 21650 | 21550 | 4688 |
| 239 | 20231026 | 145200 | 15708803450 | 21550 | 21500 | 21550 | 21500 | 5404 |
| 240 | 20231026 | 145100 | 15592424100 | 21500 | 21400 | 21500 | 21400 | 2411 |
| 241 | 20231026 | 145000 | 15540735900 | 21400 | 21450 | 21450 | 21400 | 1387 |
| 242 | 20231026 | 144900 | 15511053300 | 21450 | 21400 | 21450 | 21400 | 308 |
| 243 | 20231026 | 144800 | 15504447700 | 21400 | 21450 | 21450 | 21400 | 1321 |
| 244 | 20231026 | 144700 | 15476172300 | 21450 | 21400 | 21450 | 21350 | 1376 |
| 245 | 20231026 | 144600 | 15446715600 | 21400 | 21400 | 21400 | 21350 | 535 |
| 246 | 20231026 | 144500 | 15435272150 | 21400 | 21400 | 21400 | 21350 | 282 |
| 247 | 20231026 | 144400 | 15429238850 | 21400 | 21450 | 21450 | 21350 | 709 |
| 248 | 20231026 | 144300 | 15414064550 | 21400 | 21450 | 21450 | 21400 | 783 |
| 249 | 20231026 | 144200 | 15397302350 | 21450 | 21450 | 21450 | 21400 | 563 |
| 250 | 20231026 | 144100 | 15385243050 | 21450 | 21500 | 21500 | 21450 | 1158 |
| 251 | 20231026 | 144000 | 15360402400 | 21500 | 21500 | 21500 | 21450 | 1451 |
| 252 | 20231026 | 143900 | 15329243400 | 21450 | 21350 | 21450 | 21350 | 6615 |
| 253 | 20231026 | 143800 | 15187521050 | 21350 | 21400 | 21400 | 21350 | 700 |
| 254 | 20231026 | 143700 | 15172558450 | 21350 | 21400 | 21400 | 21350 | 948 |
| 255 | 20231026 | 143600 | 15152317900 | 21350 | 21400 | 21400 | 21300 | 1785 |
| 256 | 20231026 | 143500 | 15114206950 | 21350 | 21400 | 21400 | 21350 | 3487 |
| 257 | 20231026 | 143400 | 15039596050 | 21400 | 21350 | 21400 | 21350 | 3783 |
| 258 | 20231026 | 143300 | 14958818050 | 21300 | 21250 | 21350 | 21250 | 8908 |
| 259 | 20231026 | 143200 | 14769189950 | 21200 | 21300 | 21300 | 21200 | 5204 |
| 260 | 20231026 | 143100 | 14658750450 | 21300 | 21250 | 21300 | 21200 | 3419 |
| 261 | 20231026 | 143000 | 14586131250 | 21300 | 21250 | 21350 | 21250 | 2812 |
| 262 | 20231026 | 142900 | 14526235400 | 21300 | 21300 | 21300 | 21250 | 752 |
| 263 | 20231026 | 142800 | 14510223400 | 21300 | 21350 | 21350 | 21250 | 321 |
| 264 | 20231026 | 142700 | 14503386650 | 21300 | 21250 | 21300 | 21200 | 2069 |
| 265 | 20231026 | 142600 | 14459323900 | 21200 | 21250 | 21300 | 21200 | 5078 |
| 266 | 20231026 | 142500 | 14351433850 | 21250 | 21250 | 21300 | 21250 | 4107 |
| 267 | 20231026 | 142400 | 14264154450 | 21300 | 21300 | 21350 | 21150 | 13710 |
| 268 | 20231026 | 142300 | 13972925650 | 21300 | 21300 | 21350 | 21250 | 2036 |
| 269 | 20231026 | 142200 | 13929561350 | 21300 | 21350 | 21400 | 21250 | 3893 |
| 270 | 20231026 | 142100 | 13846743150 | 21350 | 21350 | 21400 | 21300 | 1660 |
| 271 | 20231026 | 142000 | 13811303800 | 21350 | 21350 | 21400 | 21300 | 8202 |
| 272 | 20231026 | 141900 | 13636478150 | 21350 | 21350 | 21400 | 21300 | 2483 |
| 273 | 20231026 | 141800 | 13583540350 | 21350 | 21400 | 21450 | 21350 | 4928 |
| 274 | 20231026 | 141700 | 13478295850 | 21450 | 21400 | 21450 | 21350 | 4704 |
| 275 | 20231026 | 141600 | 13377680600 | 21450 | 21450 | 21450 | 21400 | 526 |
| 276 | 20231026 | 141500 | 13366413650 | 21450 | 21400 | 21450 | 21400 | 213 |
| 277 | 20231026 | 141400 | 13361848750 | 21450 | 21450 | 21500 | 21400 | 1423 |
| 278 | 20231026 | 141300 | 13331322950 | 21450 | 21450 | 21450 | 21450 | 94 |
| 279 | 20231026 | 141200 | 13329306650 | 21500 | 21500 | 21500 | 21500 | 336 |
| 280 | 20231026 | 141100 | 13322082650 | 21450 | 21550 | 21550 | 21400 | 5216 |
| 281 | 20231026 | 141000 | 13210247300 | 21500 | 21550 | 21550 | 21500 | 381 |
| 282 | 20231026 | 140900 | 13202054750 | 21550 | 21550 | 21550 | 21550 | 262 |
| 283 | 20231026 | 140800 | 13196408650 | 21550 | 21500 | 21550 | 21500 | 185 |
| 284 | 20231026 | 140700 | 13192431050 | 21500 | 21550 | 21550 | 21500 | 688 |
| 285 | 20231026 | 140600 | 13177618500 | 21500 | 21500 | 21550 | 21500 | 908 |
| 286 | 20231026 | 140500 | 13158062900 | 21500 | 21500 | 21500 | 21400 | 1977 |
| 287 | 20231026 | 140400 | 13115632350 | 21500 | 21550 | 21550 | 21450 | 2347 |
| 288 | 20231026 | 140300 | 13065224450 | 21550 | 21550 | 21550 | 21500 | 562 |
| 289 | 20231026 | 140200 | 13053115850 | 21500 | 21500 | 21550 | 21500 | 2319 |
| 290 | 20231026 | 140100 | 13003250000 | 21500 | 21500 | 21550 | 21500 | 1336 |
| 291 | 20231026 | 140000 | 12974525950 | 21500 | 21500 | 21550 | 21450 | 5852 |
| 292 | 20231026 | 135900 | 12848714400 | 21450 | 21450 | 21500 | 21450 | 1463 |
| 293 | 20231026 | 135800 | 12817332150 | 21450 | 21450 | 21500 | 21450 | 374 |
| 294 | 20231026 | 135700 | 12809298150 | 21450 | 21500 | 21500 | 21450 | 341 |
| 295 | 20231026 | 135600 | 12801977700 | 21450 | 21500 | 21500 | 21450 | 391 |
| 296 | 20231026 | 135500 | 12793590700 | 21500 | 21450 | 21500 | 21450 | 191 |
| 297 | 20231026 | 135400 | 12789491450 | 21500 | 21500 | 21500 | 21450 | 9410 |
| 298 | 20231026 | 135300 | 12587328300 | 21500 | 21450 | 21500 | 21400 | 1573 |
| 299 | 20231026 | 135200 | 12553601400 | 21450 | 21450 | 21500 | 21400 | 972 |
| 300 | 20231026 | 135100 | 12532757850 | 21500 | 21500 | 21500 | 21450 | 828 |
| 301 | 20231026 | 135000 | 12514990750 | 21450 | 21450 | 21500 | 21400 | 6220 |
| 302 | 20231026 | 134900 | 12381572050 | 21450 | 21550 | 21550 | 21450 | 1266 |
| 303 | 20231026 | 134800 | 12354358950 | 21550 | 21500 | 21550 | 21450 | 538 |
| 304 | 20231026 | 134700 | 12342787600 | 21500 | 21500 | 21550 | 21500 | 3103 |
| 305 | 20231026 | 134600 | 12276070600 | 21500 | 21500 | 21550 | 21500 | 1712 |
| 306 | 20231026 | 134500 | 12239262050 | 21500 | 21500 | 21550 | 21500 | 283 |
| 307 | 20231026 | 134400 | 12233167200 | 21500 | 21500 | 21550 | 21500 | 190 |
| 308 | 20231026 | 134300 | 12229082150 | 21550 | 21500 | 21550 | 21450 | 2776 |
| 309 | 20231026 | 134200 | 12169398100 | 21500 | 21550 | 21550 | 21500 | 152 |
| 310 | 20231026 | 134100 | 12166123500 | 21550 | 21550 | 21550 | 21500 | 1088 |
| 311 | 20231026 | 134000 | 12142723450 | 21550 | 21550 | 21550 | 21500 | 24 |
| 312 | 20231026 | 133900 | 12142206350 | 21550 | 21550 | 21550 | 21500 | 838 |
| 313 | 20231026 | 133800 | 12124167950 | 21550 | 21500 | 21550 | 21500 | 5636 |
| 314 | 20231026 | 133700 | 12002987100 | 21500 | 21500 | 21550 | 21500 | 1578 |
| 315 | 20231026 | 133600 | 11969059100 | 21500 | 21500 | 21550 | 21500 | 377 |
| 316 | 20231026 | 133500 | 11960937700 | 21500 | 21550 | 21550 | 21500 | 1162 |
| 317 | 20231026 | 133400 | 11935953200 | 21550 | 21500 | 21550 | 21500 | 211 |
| 318 | 20231026 | 133300 | 11931408600 | 21500 | 21550 | 21550 | 21500 | 341 |
| 319 | 20231026 | 133200 | 11924068600 | 21550 | 21500 | 21550 | 21500 | 61 |
| 320 | 20231026 | 133100 | 11922757050 | 21550 | 21550 | 21600 | 21550 | 544 |
| 321 | 20231026 | 133000 | 11911033800 | 21600 | 21450 | 21600 | 21450 | 6864 |
| 322 | 20231026 | 132900 | 11763367950 | 21450 | 21500 | 21500 | 21450 | 3230 |
| 323 | 20231026 | 132800 | 11694071500 | 21450 | 21500 | 21500 | 21450 | 806 |
| 324 | 20231026 | 132700 | 11676752700 | 21500 | 21500 | 21550 | 21500 | 2068 |
| 325 | 20231026 | 132600 | 11632290150 | 21500 | 21550 | 21550 | 21450 | 5966 |
| 326 | 20231026 | 132500 | 11504024600 | 21500 | 21550 | 21550 | 21500 | 2546 |
| 327 | 20231026 | 132400 | 11449195650 | 21550 | 21600 | 21600 | 21550 | 2088 |
| 328 | 20231026 | 132300 | 11404199200 | 21600 | 21600 | 21600 | 21550 | 89 |
| 329 | 20231026 | 132200 | 11402276850 | 21600 | 21600 | 21600 | 21550 | 678 |
| 330 | 20231026 | 132100 | 11387632200 | 21550 | 21600 | 21600 | 21550 | 341 |
| 331 | 20231026 | 132000 | 11380278150 | 21600 | 21550 | 21600 | 21550 | 161 |
| 332 | 20231026 | 131900 | 11376800950 | 21600 | 21550 | 21600 | 21550 | 3234 |
| 333 | 20231026 | 131800 | 11307096800 | 21600 | 21600 | 21600 | 21600 | 2120 |
| 334 | 20231026 | 131700 | 11261304800 | 21600 | 21600 | 21600 | 21600 | 206 |
| 335 | 20231026 | 131600 | 11256855200 | 21600 | 21600 | 21650 | 21600 | 1449 |
| 336 | 20231026 | 131500 | 11225550250 | 21600 | 21600 | 21600 | 21550 | 621 |
| 337 | 20231026 | 131400 | 11212136700 | 21600 | 21600 | 21600 | 21600 | 872 |
| 338 | 20231026 | 131300 | 11193301500 | 21600 | 21600 | 21650 | 21600 | 498 |
| 339 | 20231026 | 131200 | 11182530150 | 21600 | 21600 | 21650 | 21550 | 623 |
| 340 | 20231026 | 131100 | 11169073900 | 21600 | 21600 | 21650 | 21600 | 1152 |
| 341 | 20231026 | 131000 | 11144190600 | 21600 | 21600 | 21600 | 21600 | 887 |
| 342 | 20231026 | 130900 | 11125031400 | 21650 | 21600 | 21650 | 21550 | 4448 |
| 343 | 20231026 | 130800 | 11028951000 | 21600 | 21600 | 21600 | 21600 | 1775 |
| 344 | 20231026 | 130700 | 10990611000 | 21600 | 21650 | 21650 | 21600 | 4921 |
| 345 | 20231026 | 130600 | 10884317200 | 21650 | 21700 | 21700 | 21650 | 2840 |
| 346 | 20231026 | 130500 | 10822829900 | 21650 | 21650 | 21700 | 21650 | 986 |
| 347 | 20231026 | 130400 | 10801482850 | 21700 | 21700 | 21700 | 21650 | 277 |
| 348 | 20231026 | 130300 | 10795483350 | 21650 | 21650 | 21700 | 21650 | 137 |
| 349 | 20231026 | 130200 | 10792517250 | 21650 | 21650 | 21700 | 21650 | 506 |
| 350 | 20231026 | 130100 | 10781559700 | 21650 | 21650 | 21650 | 21650 | 167 |
| 351 | 20231026 | 130000 | 10777944150 | 21650 | 21650 | 21700 | 21650 | 556 |
| 352 | 20231026 | 125900 | 10765906450 | 21750 | 21700 | 21750 | 21650 | 900 |
| 353 | 20231026 | 125800 | 10746380600 | 21700 | 21700 | 21750 | 21700 | 489 |
| 354 | 20231026 | 125700 | 10735768800 | 21700 | 21750 | 21800 | 21700 | 330 |
| 355 | 20231026 | 125600 | 10728595600 | 21800 | 21800 | 21800 | 21700 | 668 |
| 356 | 20231026 | 125500 | 10714063600 | 21800 | 21800 | 21800 | 21750 | 47 |
| 357 | 20231026 | 125400 | 10713039500 | 21800 | 21750 | 21800 | 21750 | 5664 |
| 358 | 20231026 | 125300 | 10589803900 | 21750 | 21750 | 21750 | 21700 | 681 |
| 359 | 20231026 | 125200 | 10575018150 | 21750 | 21700 | 21750 | 21700 | 38 |
| 360 | 20231026 | 125100 | 10574193000 | 21700 | 21700 | 21700 | 21700 | 22 |
| 361 | 20231026 | 125000 | 10573715600 | 21700 | 21700 | 21700 | 21700 | 1641 |
| 362 | 20231026 | 124900 | 10538105900 | 21700 | 21650 | 21700 | 21650 | 1331 |
| 363 | 20231026 | 124800 | 10509285200 | 21650 | 21700 | 21700 | 21650 | 236 |
| 364 | 20231026 | 124700 | 10504169000 | 21700 | 21700 | 21700 | 21650 | 253 |
| 365 | 20231026 | 124600 | 10498680400 | 21700 | 21700 | 21700 | 21650 | 396 |
| 366 | 20231026 | 124500 | 10490103300 | 21700 | 21700 | 21700 | 21700 | 265 |
| 367 | 20231026 | 124400 | 10484352800 | 21700 | 21700 | 21750 | 21650 | 659 |
| 368 | 20231026 | 124300 | 10470077450 | 21750 | 21750 | 21750 | 21700 | 433 |
| 369 | 20231026 | 124200 | 10460678500 | 21750 | 21800 | 21800 | 21700 | 2361 |
| 370 | 20231026 | 124100 | 10409357800 | 21800 | 21800 | 21800 | 21750 | 262 |
| 371 | 20231026 | 124000 | 10403647350 | 21750 | 21800 | 21800 | 21750 | 196 |
| 372 | 20231026 | 123900 | 10399378150 | 21750 | 21750 | 21800 | 21750 | 230 |
| 373 | 20231026 | 123800 | 10394370150 | 21750 | 21800 | 21800 | 21750 | 90 |
| 374 | 20231026 | 123700 | 10392410700 | 21750 | 21750 | 21800 | 21750 | 256 |
| 375 | 20231026 | 123600 | 10386842200 | 21750 | 21700 | 21800 | 21700 | 11428 |
| 376 | 20231026 | 123500 | 10138283800 | 21700 | 21700 | 21700 | 21700 | 843 |
| 377 | 20231026 | 123400 | 10119990700 | 21700 | 21650 | 21700 | 21650 | 3679 |
| 378 | 20231026 | 123300 | 10040157800 | 21650 | 21700 | 21700 | 21650 | 669 |
| 379 | 20231026 | 123200 | 10025666300 | 21700 | 21650 | 21700 | 21650 | 1141 |
| 380 | 20231026 | 123100 | 10000956900 | 21650 | 21700 | 21750 | 21650 | 2082 |
| 381 | 20231026 | 123000 | 9955777450 | 21700 | 21700 | 21750 | 21700 | 648 |
| 382 | 20231026 | 122900 | 9941715600 | 21700 | 21700 | 21750 | 21700 | 521 |
| 383 | 20231026 | 122800 | 9930409850 | 21700 | 21700 | 21700 | 21700 | 2616 |
| 384 | 20231026 | 122700 | 9873642650 | 21650 | 21700 | 21700 | 21650 | 800 |
| 385 | 20231026 | 122600 | 9856289500 | 21650 | 21700 | 21700 | 21650 | 491 |
| 386 | 20231026 | 122500 | 9845658150 | 21700 | 21700 | 21700 | 21700 | 90 |
| 387 | 20231026 | 122400 | 9843705150 | 21650 | 21600 | 21700 | 21600 | 7491 |
| 388 | 20231026 | 122300 | 9681528350 | 21650 | 21600 | 21650 | 21550 | 6242 |
| 389 | 20231026 | 122200 | 9546705250 | 21600 | 21650 | 21650 | 21600 | 313 |
| 390 | 20231026 | 122100 | 9539941550 | 21650 | 21600 | 21650 | 21600 | 1649 |
| 391 | 20231026 | 122000 | 9504291400 | 21650 | 21700 | 21700 | 21650 | 906 |
| 392 | 20231026 | 121900 | 9484657600 | 21650 | 21650 | 21700 | 21600 | 5785 |
| 393 | 20231026 | 121800 | 9359475750 | 21650 | 21600 | 21650 | 21600 | 759 |
| 394 | 20231026 | 121700 | 9343076400 | 21650 | 21700 | 21700 | 21600 | 1085 |
| 395 | 20231026 | 121600 | 9319586350 | 21700 | 21650 | 21700 | 21650 | 1246 |
| 396 | 20231026 | 121500 | 9292559950 | 21700 | 21700 | 21700 | 21650 | 203 |
| 397 | 20231026 | 121400 | 9288164600 | 21700 | 21700 | 21700 | 21650 | 218 |
| 398 | 20231026 | 121300 | 9283442850 | 21650 | 21650 | 21700 | 21650 | 3968 |
| 399 | 20231026 | 121200 | 9197533050 | 21650 | 21650 | 21700 | 21650 | 546 |
| 400 | 20231026 | 121100 | 9185712050 | 21650 | 21700 | 21700 | 21650 | 1193 |
| 401 | 20231026 | 121000 | 9159856900 | 21650 | 21700 | 21700 | 21650 | 1382 |
| 402 | 20231026 | 120900 | 9129904150 | 21700 | 21750 | 21750 | 21700 | 226 |
| 403 | 20231026 | 120800 | 9124999650 | 21750 | 21750 | 21750 | 21700 | 82 |
| 404 | 20231026 | 120700 | 9123216300 | 21750 | 21700 | 21750 | 21700 | 742 |
| 405 | 20231026 | 120600 | 9107088900 | 21700 | 21700 | 21750 | 21700 | 188 |
| 406 | 20231026 | 120500 | 9103004450 | 21700 | 21650 | 21700 | 21650 | 1528 |
| 407 | 20231026 | 120400 | 9069872050 | 21650 | 21650 | 21700 | 21650 | 1023 |
| 408 | 20231026 | 120300 | 9047716900 | 21700 | 21650 | 21700 | 21650 | 305 |
| 409 | 20231026 | 120200 | 9041105450 | 21650 | 21700 | 21700 | 21650 | 57 |
| 410 | 20231026 | 120100 | 9039869450 | 21650 | 21700 | 21700 | 21650 | 152 |
| 411 | 20231026 | 120000 | 9036577600 | 21700 | 21700 | 21700 | 21650 | 116 |
| 412 | 20231026 | 115900 | 9034060900 | 21650 | 21700 | 21700 | 21650 | 223 |
| 413 | 20231026 | 115800 | 9029230250 | 21700 | 21700 | 21700 | 21650 | 368 |
| 414 | 20231026 | 115700 | 9021258300 | 21700 | 21650 | 21700 | 21650 | 158 |
| 415 | 20231026 | 115600 | 9017835700 | 21650 | 21650 | 21750 | 21650 | 893 |
| 416 | 20231026 | 115500 | 8998497150 | 21650 | 21700 | 21750 | 21650 | 733 |
| 417 | 20231026 | 115400 | 8982584800 | 21700 | 21700 | 21750 | 21700 | 182 |
| 418 | 20231026 | 115300 | 8978633850 | 21700 | 21750 | 21750 | 21700 | 1169 |
| 419 | 20231026 | 115200 | 8953210650 | 21750 | 21800 | 21800 | 21750 | 60 |
| 420 | 20231026 | 115100 | 8951905400 | 21800 | 21800 | 21800 | 21750 | 208 |
| 421 | 20231026 | 115000 | 8947377000 | 21800 | 21800 | 21800 | 21750 | 375 |
| 422 | 20231026 | 114900 | 8939204300 | 21800 | 21850 | 21850 | 21800 | 640 |
| 423 | 20231026 | 114800 | 8925251600 | 21850 | 21800 | 21850 | 21800 | 277 |
| 424 | 20231026 | 114700 | 8919202950 | 21850 | 21850 | 21850 | 21800 | 383 |
| 425 | 20231026 | 114600 | 8910847700 | 21850 | 21800 | 21850 | 21800 | 371 |
| 426 | 20231026 | 114500 | 8902743350 | 21850 | 21800 | 21850 | 21750 | 425 |
| 427 | 20231026 | 114400 | 8893495600 | 21850 | 21800 | 21850 | 21800 | 362 |
| 428 | 20231026 | 114300 | 8885602450 | 21850 | 21800 | 21850 | 21800 | 160 |
| 429 | 20231026 | 114200 | 8882108600 | 21800 | 21800 | 21800 | 21800 | 342 |
| 430 | 20231026 | 114100 | 8874653000 | 21800 | 21800 | 21850 | 21800 | 2391 |
| 431 | 20231026 | 114000 | 8822512650 | 21800 | 21700 | 21800 | 21700 | 703 |
| 432 | 20231026 | 113900 | 8807247950 | 21700 | 21700 | 21750 | 21700 | 1983 |
| 433 | 20231026 | 113800 | 8764184650 | 21750 | 21700 | 21750 | 21700 | 51 |
| 434 | 20231026 | 113700 | 8763076400 | 21700 | 21750 | 21750 | 21700 | 112 |
| 435 | 20231026 | 113600 | 8760640500 | 21750 | 21700 | 21750 | 21700 | 39 |
| 436 | 20231026 | 113500 | 8759792750 | 21750 | 21750 | 21800 | 21750 | 738 |
| 437 | 20231026 | 113400 | 8743737600 | 21800 | 21750 | 21800 | 21750 | 349 |
| 438 | 20231026 | 113300 | 8736143350 | 21800 | 21700 | 21800 | 21700 | 2720 |
| 439 | 20231026 | 113200 | 8677030850 | 21650 | 21700 | 21700 | 21650 | 532 |
| 440 | 20231026 | 113100 | 8665510150 | 21700 | 21650 | 21700 | 21600 | 1019 |
| 441 | 20231026 | 113000 | 8643467900 | 21650 | 21650 | 21700 | 21600 | 1934 |
| 442 | 20231026 | 112900 | 8601637900 | 21650 | 21600 | 21700 | 21600 | 1034 |
| 443 | 20231026 | 112800 | 8579249700 | 21650 | 21700 | 21700 | 21650 | 3100 |
| 444 | 20231026 | 112700 | 8512058350 | 21750 | 21700 | 21750 | 21700 | 72 |
| 445 | 20231026 | 112600 | 8510492700 | 21750 | 21750 | 21750 | 21700 | 257 |
| 446 | 20231026 | 112500 | 8504908200 | 21750 | 21750 | 21750 | 21700 | 644 |
| 447 | 20231026 | 112400 | 8490906200 | 21750 | 21700 | 21800 | 21700 | 1206 |
| 448 | 20231026 | 112300 | 8464684500 | 21750 | 21650 | 21750 | 21650 | 2805 |
| 449 | 20231026 | 112200 | 8403816650 | 21650 | 21700 | 21750 | 21600 | 5057 |
| 450 | 20231026 | 112100 | 8294176550 | 21700 | 21650 | 21700 | 21650 | 1225 |
| 451 | 20231026 | 112000 | 8267655250 | 21650 | 21650 | 21700 | 21650 | 390 |
| 452 | 20231026 | 111900 | 8259211300 | 21650 | 21700 | 21700 | 21600 | 1833 |
| 453 | 20231026 | 111800 | 8219506700 | 21700 | 21750 | 21750 | 21700 | 577 |
| 454 | 20231026 | 111700 | 8206974050 | 21750 | 21800 | 21800 | 21700 | 10561 |
| 455 | 20231026 | 111600 | 7977735900 | 21750 | 21850 | 21850 | 21750 | 1530 |
| 456 | 20231026 | 111500 | 7944393250 | 21850 | 21800 | 21850 | 21800 | 2268 |
| 457 | 20231026 | 111400 | 7894943750 | 21800 | 21800 | 21800 | 21750 | 124 |
| 458 | 20231026 | 111300 | 7892243450 | 21750 | 21700 | 21800 | 21700 | 371 |
| 459 | 20231026 | 111200 | 7884175300 | 21750 | 21750 | 21800 | 21750 | 2132 |
| 460 | 20231026 | 111100 | 7837802150 | 21750 | 21800 | 21800 | 21750 | 2034 |
| 461 | 20231026 | 111000 | 7793562150 | 21800 | 21800 | 21800 | 21750 | 258 |
| 462 | 20231026 | 110900 | 7787940850 | 21800 | 21850 | 21850 | 21750 | 4235 |
| 463 | 20231026 | 110800 | 7695816600 | 21800 | 21800 | 21850 | 21800 | 1613 |
| 464 | 20231026 | 110700 | 7660652400 | 21800 | 21800 | 21850 | 21800 | 400 |
| 465 | 20231026 | 110600 | 7651926850 | 21800 | 21850 | 21850 | 21800 | 568 |
| 466 | 20231026 | 110500 | 7639533900 | 21800 | 21800 | 21800 | 21800 | 1636 |
| 467 | 20231026 | 110400 | 7603869100 | 21800 | 21800 | 21850 | 21800 | 3732 |
| 468 | 20231026 | 110300 | 7522509350 | 21850 | 21850 | 21850 | 21800 | 467 |
| 469 | 20231026 | 110200 | 7512310550 | 21800 | 21900 | 21900 | 21800 | 2455 |
| 470 | 20231026 | 110100 | 7458635600 | 22000 | 21950 | 22000 | 21950 | 1187 |
| 471 | 20231026 | 110000 | 7432579000 | 21950 | 21900 | 21950 | 21850 | 1191 |
| 472 | 20231026 | 105900 | 7406469100 | 21850 | 21850 | 21900 | 21850 | 319 |
| 473 | 20231026 | 105800 | 7399498900 | 21850 | 21850 | 21900 | 21850 | 540 |
| 474 | 20231026 | 105700 | 7387699850 | 21850 | 21900 | 21900 | 21850 | 1386 |
| 475 | 20231026 | 105600 | 7357409500 | 21900 | 21900 | 21950 | 21850 | 395 |
| 476 | 20231026 | 105500 | 7348761400 | 21900 | 21900 | 21900 | 21850 | 1947 |
| 477 | 20231026 | 105400 | 7306142450 | 21950 | 21950 | 22000 | 21900 | 888 |
| 478 | 20231026 | 105300 | 7286680600 | 22000 | 22000 | 22000 | 21900 | 4092 |
| 479 | 20231026 | 105200 | 7196850350 | 22000 | 22050 | 22050 | 22000 | 3632 |
| 480 | 20231026 | 105100 | 7116943150 | 22000 | 22050 | 22050 | 22000 | 302 |
| 481 | 20231026 | 105000 | 7110288350 | 22000 | 22100 | 22100 | 22000 | 241 |
| 482 | 20231026 | 104900 | 7104967450 | 22000 | 22050 | 22100 | 22000 | 2133 |
| 483 | 20231026 | 104800 | 7058034500 | 22100 | 22050 | 22100 | 22000 | 579 |
| 484 | 20231026 | 104700 | 7045281050 | 22050 | 22150 | 22150 | 22050 | 2450 |
| 485 | 20231026 | 104600 | 6991208800 | 22150 | 22200 | 22200 | 22100 | 964 |
| 486 | 20231026 | 104500 | 6969849000 | 22200 | 22200 | 22200 | 22150 | 263 |
| 487 | 20231026 | 104400 | 6964010450 | 22200 | 22150 | 22250 | 22100 | 3794 |
| 488 | 20231026 | 104300 | 6879840550 | 22100 | 22100 | 22150 | 22100 | 193 |
| 489 | 20231026 | 104200 | 6875568250 | 22100 | 22100 | 22150 | 22100 | 411 |
| 490 | 20231026 | 104100 | 6866484050 | 22050 | 22100 | 22150 | 22050 | 507 |
| 491 | 20231026 | 104000 | 6855281350 | 22100 | 22100 | 22100 | 22100 | 658 |
| 492 | 20231026 | 103900 | 6840739550 | 22150 | 22150 | 22200 | 22150 | 2926 |
| 493 | 20231026 | 103800 | 6775918150 | 22150 | 22200 | 22200 | 22150 | 785 |
| 494 | 20231026 | 103700 | 6758517050 | 22200 | 22200 | 22200 | 22150 | 773 |
| 495 | 20231026 | 103600 | 6741357800 | 22200 | 22100 | 22250 | 22100 | 5294 |
| 496 | 20231026 | 103500 | 6623897800 | 22100 | 22150 | 22150 | 22100 | 524 |
| 497 | 20231026 | 103400 | 6612294400 | 22150 | 22100 | 22200 | 22100 | 2767 |
| 498 | 20231026 | 103300 | 6551001700 | 22150 | 22050 | 22150 | 22000 | 4596 |
| 499 | 20231026 | 103200 | 6449560150 | 22000 | 21950 | 22050 | 21950 | 351 |
| 500 | 20231026 | 103100 | 6441826450 | 21950 | 22050 | 22050 | 21950 | 1249 |
| 501 | 20231026 | 103000 | 6414302350 | 22050 | 22000 | 22050 | 21950 | 521 |
| 502 | 20231026 | 102900 | 6402840550 | 22000 | 22000 | 22050 | 22000 | 1794 |
| 503 | 20231026 | 102800 | 6363337800 | 22050 | 22000 | 22100 | 22000 | 1871 |
| 504 | 20231026 | 102700 | 6322093700 | 22050 | 22050 | 22050 | 22000 | 1158 |
| 505 | 20231026 | 102600 | 6296609800 | 22050 | 22100 | 22100 | 22000 | 475 |
| 506 | 20231026 | 102500 | 6286148700 | 22100 | 22100 | 22100 | 22050 | 458 |
| 507 | 20231026 | 102400 | 6276037500 | 22100 | 22050 | 22100 | 22000 | 1336 |
| 508 | 20231026 | 102300 | 6246571250 | 22000 | 22000 | 22050 | 22000 | 635 |
| 509 | 20231026 | 102200 | 6232601150 | 22050 | 22050 | 22050 | 22000 | 253 |
| 510 | 20231026 | 102100 | 6227033700 | 22050 | 22000 | 22100 | 22000 | 2987 |
| 511 | 20231026 | 102000 | 6161197150 | 22000 | 21900 | 22000 | 21900 | 9840 |
| 512 | 20231026 | 101900 | 5945001800 | 21900 | 21950 | 21950 | 21850 | 2175 |
| 513 | 20231026 | 101800 | 5897367550 | 21900 | 21950 | 21950 | 21900 | 6648 |
| 514 | 20231026 | 101700 | 5751465950 | 21950 | 21850 | 21950 | 21850 | 316 |
| 515 | 20231026 | 101600 | 5744545650 | 21850 | 22000 | 22000 | 21850 | 6922 |
| 516 | 20231026 | 101500 | 5592726000 | 22000 | 22000 | 22000 | 21950 | 814 |
| 517 | 20231026 | 101400 | 5574844500 | 21950 | 21950 | 22000 | 21950 | 1307 |
| 518 | 20231026 | 101300 | 5546155800 | 21950 | 21900 | 21950 | 21900 | 1155 |
| 519 | 20231026 | 101200 | 5520804350 | 21900 | 21950 | 21950 | 21850 | 260 |
| 520 | 20231026 | 101100 | 5515107150 | 21900 | 21950 | 21950 | 21900 | 3009 |
| 521 | 20231026 | 101000 | 5449197950 | 21950 | 21950 | 22000 | 21900 | 3034 |
| 522 | 20231026 | 100900 | 5382605150 | 21950 | 22000 | 22000 | 21900 | 588 |
| 523 | 20231026 | 100800 | 5369693100 | 21950 | 22050 | 22050 | 21950 | 1705 |
| 524 | 20231026 | 100700 | 5332208750 | 22050 | 22000 | 22050 | 22000 | 2214 |
| 525 | 20231026 | 100600 | 5283500550 | 22000 | 21900 | 22000 | 21900 | 2213 |
| 526 | 20231026 | 100500 | 5234999000 | 21900 | 21900 | 21950 | 21900 | 1755 |
| 527 | 20231026 | 100400 | 5196553100 | 21950 | 21950 | 22000 | 21950 | 1531 |
| 528 | 20231026 | 100300 | 5162893100 | 21950 | 22050 | 22050 | 21950 | 1164 |
| 529 | 20231026 | 100200 | 5137254000 | 22000 | 21950 | 22050 | 21950 | 3420 |
| 530 | 20231026 | 100100 | 5062033950 | 21950 | 21900 | 21950 | 21850 | 3242 |
| 531 | 20231026 | 100000 | 4990921800 | 21950 | 21950 | 21950 | 21850 | 1290 |
| 532 | 20231026 | 095900 | 4962686550 | 21950 | 21850 | 21950 | 21850 | 592 |
| 533 | 20231026 | 095800 | 4949721750 | 21900 | 21850 | 21900 | 21800 | 598 |
| 534 | 20231026 | 095700 | 4936657400 | 21900 | 21850 | 21900 | 21800 | 5287 |
| 535 | 20231026 | 095600 | 4821281200 | 21800 | 21850 | 21900 | 21800 | 1403 |
| 536 | 20231026 | 095500 | 4790635500 | 21850 | 22000 | 22000 | 21850 | 4951 |
| 537 | 20231026 | 095400 | 4682171400 | 22000 | 21950 | 22050 | 21950 | 715 |
| 538 | 20231026 | 095300 | 4666447400 | 22000 | 22050 | 22050 | 21950 | 1741 |
| 539 | 20231026 | 095200 | 4628153800 | 22050 | 22000 | 22050 | 22000 | 1791 |
| 540 | 20231026 | 095100 | 4588686200 | 22000 | 22000 | 22100 | 22000 | 2044 |
| 541 | 20231026 | 095000 | 4543630350 | 22000 | 22050 | 22050 | 22000 | 381 |
| 542 | 20231026 | 094900 | 4535242550 | 22050 | 21950 | 22050 | 21850 | 2257 |
| 543 | 20231026 | 094800 | 4485661950 | 21950 | 21900 | 22000 | 21900 | 710 |
| 544 | 20231026 | 094700 | 4470103300 | 21950 | 22000 | 22000 | 21850 | 3075 |
| 545 | 20231026 | 094600 | 4402681100 | 22000 | 22000 | 22000 | 21950 | 968 |
| 546 | 20231026 | 094500 | 4381398800 | 22000 | 22050 | 22050 | 22000 | 579 |
| 547 | 20231026 | 094400 | 4368639100 | 22050 | 22050 | 22050 | 22050 | 837 |
| 548 | 20231026 | 094300 | 4350183250 | 22000 | 22000 | 22050 | 22000 | 728 |
| 549 | 20231026 | 094200 | 4334163550 | 22000 | 22050 | 22100 | 22000 | 1174 |
| 550 | 20231026 | 094100 | 4308295900 | 22050 | 22100 | 22150 | 22050 | 1981 |
| 551 | 20231026 | 094000 | 4264491900 | 22150 | 22000 | 22150 | 22000 | 5183 |
| 552 | 20231026 | 093900 | 4150175200 | 22000 | 22000 | 22050 | 21950 | 850 |
| 553 | 20231026 | 093800 | 4131478950 | 22000 | 21950 | 22050 | 21950 | 4212 |
| 554 | 20231026 | 093700 | 4038942550 | 21950 | 21900 | 21950 | 21750 | 9116 |
| 555 | 20231026 | 093600 | 3839852500 | 21900 | 21900 | 21900 | 21850 | 2416 |
| 556 | 20231026 | 093500 | 3786993350 | 21900 | 21950 | 22000 | 21900 | 1370 |
| 557 | 20231026 | 093400 | 3756941950 | 21950 | 22000 | 22000 | 21950 | 718 |
| 558 | 20231026 | 093300 | 3741174550 | 22000 | 22050 | 22050 | 21950 | 3749 |
| 559 | 20231026 | 093200 | 3658744100 | 22050 | 22100 | 22100 | 22000 | 1016 |
| 560 | 20231026 | 093100 | 3636351550 | 22100 | 22100 | 22150 | 22000 | 2684 |
| 561 | 20231026 | 093000 | 3577154650 | 22100 | 22100 | 22150 | 22000 | 6336 |
| 562 | 20231026 | 092900 | 3437569600 | 22100 | 22100 | 22150 | 22100 | 2236 |
| 563 | 20231026 | 092800 | 3388151150 | 22150 | 22150 | 22200 | 22100 | 1067 |
| 564 | 20231026 | 092700 | 3364525300 | 22200 | 22150 | 22200 | 22150 | 470 |
| 565 | 20231026 | 092600 | 3354114700 | 22150 | 22200 | 22200 | 22100 | 2705 |
| 566 | 20231026 | 092500 | 3294236450 | 22200 | 22200 | 22250 | 22200 | 2504 |
| 567 | 20231026 | 092400 | 3238624450 | 22200 | 22250 | 22250 | 22150 | 2133 |
| 568 | 20231026 | 092300 | 3191279850 | 22200 | 22150 | 22250 | 22150 | 2679 |
| 569 | 20231026 | 092200 | 3131722950 | 22150 | 22250 | 22250 | 22150 | 1897 |
| 570 | 20231026 | 092100 | 3089605150 | 22250 | 22300 | 22300 | 22200 | 656 |
| 571 | 20231026 | 092000 | 3075018300 | 22300 | 22300 | 22300 | 22150 | 1782 |
| 572 | 20231026 | 091900 | 3035344100 | 22300 | 22200 | 22350 | 22150 | 2263 |
| 573 | 20231026 | 091800 | 2984906700 | 22150 | 22150 | 22250 | 22150 | 2828 |
| 574 | 20231026 | 091700 | 2922192750 | 22150 | 22250 | 22250 | 22150 | 3842 |
| 575 | 20231026 | 091600 | 2836898350 | 22200 | 22250 | 22250 | 22150 | 1326 |
| 576 | 20231026 | 091500 | 2807461350 | 22200 | 22250 | 22300 | 22150 | 1667 |
| 577 | 20231026 | 091400 | 2770417500 | 22250 | 22400 | 22450 | 22250 | 3521 |
| 578 | 20231026 | 091300 | 2691773900 | 22350 | 22250 | 22400 | 22250 | 5403 |
| 579 | 20231026 | 091200 | 2571219250 | 22250 | 22200 | 22300 | 22200 | 4691 |
| 580 | 20231026 | 091100 | 2466995550 | 22200 | 22350 | 22350 | 22150 | 1479 |
| 581 | 20231026 | 091000 | 2434084450 | 22350 | 22400 | 22400 | 22300 | 3626 |
| 582 | 20231026 | 090900 | 2353016100 | 22400 | 22250 | 22450 | 22150 | 6429 |
| 583 | 20231026 | 090800 | 2209460750 | 22200 | 22150 | 22250 | 22050 | 5279 |
| 584 | 20231026 | 090700 | 2092743550 | 22150 | 21800 | 22200 | 21750 | 15597 |
| 585 | 20231026 | 090600 | 1750169100 | 21800 | 21750 | 21900 | 21750 | 5004 |
| 586 | 20231026 | 090500 | 1641089000 | 21950 | 21950 | 22000 | 21750 | 8589 |
| 587 | 20231026 | 090400 | 1453219450 | 21950 | 22000 | 22050 | 21900 | 6669 |
| 588 | 20231026 | 090300 | 1306606650 | 21950 | 22200 | 22200 | 21950 | 3210 |
| 589 | 20231026 | 090200 | 1235756900 | 22100 | 21950 | 22300 | 21900 | 23385 |
| 590 | 20231026 | 090100 | 715959450 | 21900 | 21900 | 22100 | 21700 | 10635 |
| 591 | 20231026 | 090000 | 482413450 | 21900 | 22000 | 22000 | 21850 | 21925 |