30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 3 | 20231026 | 183100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231026 | 183000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231026 | 182900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231026 | 182800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231026 | 182700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231026 | 182600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231026 | 182500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231026 | 182400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231026 | 182300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231026 | 182200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231026 | 182100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231026 | 182000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231026 | 181900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231026 | 181800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231026 | 181700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231026 | 181600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231026 | 181500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231026 | 181400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231026 | 181300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231026 | 181200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231026 | 181100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231026 | 181000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231026 | 180900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231026 | 180800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231026 | 180700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231026 | 180600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231026 | 180500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231026 | 180400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231026 | 180300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231026 | 180200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 33 | 20231026 | 180100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231026 | 180000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231026 | 175900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231026 | 175800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231026 | 175700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231026 | 175600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231026 | 175500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231026 | 175400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231026 | 175300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231026 | 175200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231026 | 175100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231026 | 175000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231026 | 174900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231026 | 174800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231026 | 174700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231026 | 174600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231026 | 174500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231026 | 174400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231026 | 174300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231026 | 174200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231026 | 174100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231026 | 174000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231026 | 173900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231026 | 173800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231026 | 173700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231026 | 173600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231026 | 173500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231026 | 173400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231026 | 173300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231026 | 173200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 63 | 20231026 | 173100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231026 | 173000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231026 | 172900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231026 | 172800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231026 | 172700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231026 | 172600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231026 | 172500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231026 | 172400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231026 | 172300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231026 | 172200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231026 | 172100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231026 | 172000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231026 | 171900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231026 | 171800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231026 | 171700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231026 | 171600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231026 | 171500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231026 | 171400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231026 | 171300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231026 | 171200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231026 | 171100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231026 | 171000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231026 | 170900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231026 | 170800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231026 | 170700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231026 | 170600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231026 | 170500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231026 | 170400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231026 | 170300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231026 | 170200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 93 | 20231026 | 170100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231026 | 170000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231026 | 165900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231026 | 165800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231026 | 165700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231026 | 165600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231026 | 165500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231026 | 165400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231026 | 165300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231026 | 165200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231026 | 165100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231026 | 165000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231026 | 164900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231026 | 164800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231026 | 164700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231026 | 164600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231026 | 164500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231026 | 164400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231026 | 164300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231026 | 164200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231026 | 164100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231026 | 164000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231026 | 163900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231026 | 163800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231026 | 163700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231026 | 163600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231026 | 163500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231026 | 163400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231026 | 163300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231026 | 163200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 123 | 20231026 | 163100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231026 | 163000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231026 | 162900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231026 | 162800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231026 | 162700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231026 | 162600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231026 | 162500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231026 | 162400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231026 | 162300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231026 | 162200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231026 | 162100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231026 | 162000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231026 | 161900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231026 | 161800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231026 | 161700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231026 | 161600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231026 | 161500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231026 | 161400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231026 | 161300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231026 | 161200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231026 | 161100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231026 | 161000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231026 | 160900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231026 | 160800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231026 | 160700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231026 | 160600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231026 | 160500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231026 | 160400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231026 | 160300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231026 | 160200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 153 | 20231026 | 160100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231026 | 160000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231026 | 155900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231026 | 155800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231026 | 155700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231026 | 155600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231026 | 155500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231026 | 155400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231026 | 155300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231026 | 155200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231026 | 155100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231026 | 155000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231026 | 154900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231026 | 154800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231026 | 154700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231026 | 154600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231026 | 154500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231026 | 154400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231026 | 154300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231026 | 154200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231026 | 154100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231026 | 154000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231026 | 153900 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231026 | 153800 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231026 | 153700 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231026 | 153600 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231026 | 153500 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231026 | 153400 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231026 | 153300 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231026 | 153200 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 183 | 20231026 | 153100 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231026 | 153000 | 6116433100 | 25750 | 25750 | 25750 | 25750 | 5209 |
| 185 | 20231026 | 152900 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20231026 | 152800 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20231026 | 152700 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20231026 | 152600 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20231026 | 152500 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20231026 | 152400 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20231026 | 152300 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20231026 | 152200 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20231026 | 152100 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20231026 | 152000 | 5982301350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20231026 | 151900 | 5982301350 | 25800 | 25750 | 25850 | 25750 | 1065 |
| 196 | 20231026 | 151800 | 5954831750 | 25800 | 25750 | 25800 | 25750 | 355 |
| 197 | 20231026 | 151700 | 5945674200 | 25750 | 25750 | 25800 | 25750 | 474 |
| 198 | 20231026 | 151600 | 5933462700 | 25700 | 25800 | 25900 | 25700 | 1718 |
| 199 | 20231026 | 151500 | 5889187050 | 25850 | 25850 | 25850 | 25800 | 680 |
| 200 | 20231026 | 151400 | 5871610050 | 25750 | 25800 | 25850 | 25750 | 479 |
| 201 | 20231026 | 151300 | 5859269550 | 25700 | 25800 | 25850 | 25700 | 3314 |
| 202 | 20231026 | 151200 | 5773939450 | 25850 | 25800 | 25850 | 25800 | 130 |
| 203 | 20231026 | 151100 | 5770585300 | 25850 | 25850 | 25850 | 25800 | 538 |
| 204 | 20231026 | 151000 | 5756680100 | 25850 | 25800 | 25850 | 25800 | 253 |
| 205 | 20231026 | 150900 | 5750143600 | 25850 | 25900 | 25900 | 25850 | 734 |
| 206 | 20231026 | 150800 | 5731167650 | 25850 | 25950 | 25950 | 25800 | 56 |
| 207 | 20231026 | 150700 | 5729719150 | 25900 | 25850 | 25900 | 25800 | 1169 |
| 208 | 20231026 | 150600 | 5699535350 | 25850 | 25800 | 25850 | 25800 | 80 |
| 209 | 20231026 | 150500 | 5697468700 | 25850 | 25850 | 25850 | 25800 | 134 |
| 210 | 20231026 | 150400 | 5694010600 | 25800 | 25900 | 25900 | 25800 | 2535 |
| 211 | 20231026 | 150300 | 5628488400 | 25900 | 25900 | 25950 | 25900 | 1177 |
| 212 | 20231026 | 150200 | 5597982800 | 25900 | 25900 | 25900 | 25850 | 141 |
| 213 | 20231026 | 150100 | 5594331400 | 25900 | 25950 | 25950 | 25850 | 960 |
| 214 | 20231026 | 150000 | 5569457900 | 25950 | 26000 | 26000 | 25950 | 2100 |
| 215 | 20231026 | 145900 | 5514944000 | 26000 | 26000 | 26000 | 25950 | 133 |
| 216 | 20231026 | 145800 | 5511486250 | 25950 | 26000 | 26050 | 25950 | 1044 |
| 217 | 20231026 | 145700 | 5484334800 | 26000 | 26050 | 26100 | 26000 | 373 |
| 218 | 20231026 | 145600 | 5474632950 | 26050 | 26050 | 26100 | 26000 | 144 |
| 219 | 20231026 | 145500 | 5470882900 | 26050 | 26100 | 26100 | 26050 | 770 |
| 220 | 20231026 | 145400 | 5450822550 | 26100 | 26100 | 26100 | 26050 | 35 |
| 221 | 20231026 | 145300 | 5449909250 | 26050 | 26050 | 26100 | 26050 | 645 |
| 222 | 20231026 | 145200 | 5433096450 | 26050 | 26000 | 26100 | 26000 | 332 |
| 223 | 20231026 | 145100 | 5424442000 | 26000 | 26000 | 26050 | 25950 | 1508 |
| 224 | 20231026 | 145000 | 5385221950 | 26000 | 25950 | 26000 | 25950 | 250 |
| 225 | 20231026 | 144900 | 5378732350 | 25950 | 25950 | 26000 | 25950 | 78 |
| 226 | 20231026 | 144800 | 5376704550 | 25950 | 25950 | 26000 | 25950 | 714 |
| 227 | 20231026 | 144700 | 5358176150 | 25950 | 25850 | 25950 | 25850 | 616 |
| 228 | 20231026 | 144600 | 5342191600 | 25900 | 25900 | 25950 | 25850 | 728 |
| 229 | 20231026 | 144500 | 5323339550 | 25900 | 25950 | 25950 | 25900 | 82 |
| 230 | 20231026 | 144400 | 5321213150 | 25950 | 25950 | 25950 | 25900 | 46 |
| 231 | 20231026 | 144300 | 5320021150 | 25950 | 25850 | 25950 | 25850 | 716 |
| 232 | 20231026 | 144200 | 5301478250 | 25850 | 25850 | 25850 | 25850 | 93 |
| 233 | 20231026 | 144100 | 5299074200 | 25900 | 25900 | 25900 | 25850 | 56 |
| 234 | 20231026 | 144000 | 5297626400 | 25850 | 25850 | 25900 | 25850 | 42 |
| 235 | 20231026 | 143900 | 5296539200 | 25800 | 25800 | 25850 | 25800 | 630 |
| 236 | 20231026 | 143800 | 5280268300 | 25800 | 25800 | 25850 | 25800 | 929 |
| 237 | 20231026 | 143700 | 5256296800 | 25750 | 25750 | 25750 | 25750 | 185 |
| 238 | 20231026 | 143600 | 5251533050 | 25700 | 25750 | 25800 | 25700 | 899 |
| 239 | 20231026 | 143500 | 5228387150 | 25750 | 25700 | 25750 | 25700 | 49 |
| 240 | 20231026 | 143400 | 5227126600 | 25750 | 25700 | 25750 | 25700 | 6 |
| 241 | 20231026 | 143300 | 5226972300 | 25700 | 25650 | 25700 | 25650 | 495 |
| 242 | 20231026 | 143200 | 5214254050 | 25650 | 25600 | 25700 | 25600 | 643 |
| 243 | 20231026 | 143100 | 5197770700 | 25650 | 25750 | 25750 | 25650 | 2542 |
| 244 | 20231026 | 143000 | 5132521650 | 25750 | 25700 | 25750 | 25700 | 11 |
| 245 | 20231026 | 142900 | 5132238900 | 25750 | 25750 | 25750 | 25700 | 590 |
| 246 | 20231026 | 142800 | 5117070700 | 25750 | 25750 | 25750 | 25750 | 34 |
| 247 | 20231026 | 142700 | 5116195200 | 25700 | 25700 | 25700 | 25650 | 822 |
| 248 | 20231026 | 142600 | 5095079100 | 25700 | 25700 | 25700 | 25700 | 184 |
| 249 | 20231026 | 142500 | 5090350300 | 25700 | 25750 | 25750 | 25700 | 1204 |
| 250 | 20231026 | 142400 | 5059407400 | 25750 | 25750 | 25800 | 25750 | 1182 |
| 251 | 20231026 | 142300 | 5028964050 | 25750 | 25800 | 25850 | 25750 | 1725 |
| 252 | 20231026 | 142200 | 4984499050 | 25750 | 25700 | 25800 | 25700 | 1007 |
| 253 | 20231026 | 142100 | 4958618800 | 25700 | 25700 | 25800 | 25700 | 1160 |
| 254 | 20231026 | 142000 | 4928730200 | 25700 | 25600 | 25750 | 25600 | 73 |
| 255 | 20231026 | 141900 | 4926855950 | 25650 | 25650 | 25700 | 25650 | 1109 |
| 256 | 20231026 | 141800 | 4898407950 | 25700 | 25700 | 25700 | 25700 | 162 |
| 257 | 20231026 | 141700 | 4894244550 | 25700 | 25700 | 25750 | 25650 | 325 |
| 258 | 20231026 | 141600 | 4885890450 | 25700 | 25700 | 25700 | 25650 | 175 |
| 259 | 20231026 | 141500 | 4881393650 | 25700 | 25750 | 25750 | 25700 | 245 |
| 260 | 20231026 | 141400 | 4875097000 | 25700 | 25650 | 25700 | 25650 | 373 |
| 261 | 20231026 | 141300 | 4865511900 | 25700 | 25700 | 25700 | 25700 | 292 |
| 262 | 20231026 | 141200 | 4858007500 | 25700 | 25700 | 25700 | 25700 | 1 |
| 263 | 20231026 | 141100 | 4857981800 | 25650 | 25700 | 25700 | 25650 | 215 |
| 264 | 20231026 | 141000 | 4852462250 | 25700 | 25650 | 25700 | 25650 | 58 |
| 265 | 20231026 | 140900 | 4850972150 | 25700 | 25700 | 25700 | 25700 | 127 |
| 266 | 20231026 | 140800 | 4847708250 | 25700 | 25750 | 25750 | 25700 | 452 |
| 267 | 20231026 | 140700 | 4836081700 | 25750 | 25700 | 25750 | 25700 | 254 |
| 268 | 20231026 | 140600 | 4829553850 | 25700 | 25700 | 25700 | 25700 | 54 |
| 269 | 20231026 | 140500 | 4828166050 | 25700 | 25750 | 25750 | 25700 | 521 |
| 270 | 20231026 | 140400 | 4814775550 | 25750 | 25700 | 25750 | 25700 | 84 |
| 271 | 20231026 | 140300 | 4812616650 | 25700 | 25700 | 25700 | 25700 | 18 |
| 272 | 20231026 | 140200 | 4812154050 | 25700 | 25650 | 25700 | 25600 | 396 |
| 273 | 20231026 | 140100 | 4802006400 | 25650 | 25650 | 25650 | 25600 | 53 |
| 274 | 20231026 | 140000 | 4800649050 | 25650 | 25600 | 25650 | 25550 | 1674 |
| 275 | 20231026 | 135900 | 4757784200 | 25600 | 25600 | 25600 | 25600 | 2934 |
| 276 | 20231026 | 135800 | 4682673800 | 25600 | 25600 | 25650 | 25600 | 877 |
| 277 | 20231026 | 135700 | 4660222500 | 25650 | 25600 | 25650 | 25600 | 370 |
| 278 | 20231026 | 135600 | 4650750450 | 25650 | 25600 | 25650 | 25600 | 1705 |
| 279 | 20231026 | 135500 | 4607017300 | 25600 | 25700 | 25700 | 25600 | 2215 |
| 280 | 20231026 | 135400 | 4550232550 | 25700 | 25650 | 25700 | 25650 | 168 |
| 281 | 20231026 | 135300 | 4545915950 | 25700 | 25700 | 25700 | 25700 | 266 |
| 282 | 20231026 | 135200 | 4539079750 | 25700 | 25650 | 25700 | 25650 | 100 |
| 283 | 20231026 | 135100 | 4536512600 | 25700 | 25700 | 25700 | 25650 | 7409 |
| 284 | 20231026 | 135000 | 4346218800 | 25750 | 25750 | 25750 | 25700 | 90 |
| 285 | 20231026 | 134900 | 4343905300 | 25750 | 25750 | 25800 | 25750 | 74 |
| 286 | 20231026 | 134800 | 4341999750 | 25750 | 25750 | 25800 | 25750 | 173 |
| 287 | 20231026 | 134700 | 4337544300 | 25750 | 25750 | 25750 | 25750 | 1077 |
| 288 | 20231026 | 134600 | 4309811550 | 25800 | 25750 | 25800 | 25750 | 388 |
| 289 | 20231026 | 134500 | 4299819700 | 25800 | 25850 | 25850 | 25800 | 589 |
| 290 | 20231026 | 134400 | 4284616350 | 25850 | 25850 | 25850 | 25850 | 1 |
| 291 | 20231026 | 134300 | 4284590500 | 25800 | 25850 | 25850 | 25800 | 34 |
| 292 | 20231026 | 134200 | 4283713200 | 25850 | 25800 | 25850 | 25800 | 359 |
| 293 | 20231026 | 134100 | 4274450850 | 25800 | 25800 | 25850 | 25800 | 369 |
| 294 | 20231026 | 134000 | 4264930600 | 25850 | 25850 | 25850 | 25850 | 104 |
| 295 | 20231026 | 133900 | 4262242200 | 25850 | 25850 | 25850 | 25800 | 1542 |
| 296 | 20231026 | 133800 | 4222410800 | 25850 | 25850 | 25850 | 25850 | 32 |
| 297 | 20231026 | 133700 | 4221583600 | 25900 | 25850 | 25900 | 25850 | 102 |
| 298 | 20231026 | 133600 | 4218946850 | 25850 | 25900 | 25900 | 25850 | 33 |
| 299 | 20231026 | 133500 | 4218093750 | 25900 | 25900 | 25900 | 25900 | 102 |
| 300 | 20231026 | 133400 | 4215451950 | 25850 | 25900 | 25900 | 25850 | 161 |
| 301 | 20231026 | 133300 | 4211289600 | 25900 | 25900 | 25900 | 25900 | 2 |
| 302 | 20231026 | 133200 | 4211237800 | 25850 | 25900 | 25900 | 25850 | 254 |
| 303 | 20231026 | 133100 | 4204671500 | 25800 | 25850 | 25850 | 25800 | 3644 |
| 304 | 20231026 | 133000 | 4110477650 | 25800 | 25850 | 25850 | 25800 | 234 |
| 305 | 20231026 | 132900 | 4104440400 | 25850 | 25800 | 25850 | 25800 | 25 |
| 306 | 20231026 | 132800 | 4103795050 | 25800 | 25800 | 25800 | 25800 | 133 |
| 307 | 20231026 | 132700 | 4100363650 | 25800 | 25850 | 25850 | 25800 | 1003 |
| 308 | 20231026 | 132600 | 4074456250 | 25900 | 25950 | 25950 | 25900 | 3 |
| 309 | 20231026 | 132500 | 4074378450 | 25850 | 25850 | 25850 | 25850 | 150 |
| 310 | 20231026 | 132400 | 4070500950 | 25850 | 25900 | 25950 | 25850 | 59 |
| 311 | 20231026 | 132300 | 4068973900 | 25950 | 25900 | 25950 | 25900 | 692 |
| 312 | 20231026 | 132200 | 4051022150 | 25950 | 25900 | 25950 | 25850 | 1002 |
| 313 | 20231026 | 132100 | 4025115350 | 25900 | 25950 | 25950 | 25900 | 1503 |
| 314 | 20231026 | 132000 | 3986164100 | 25950 | 26100 | 26100 | 25950 | 1867 |
| 315 | 20231026 | 131900 | 3937627800 | 26050 | 26100 | 26100 | 26050 | 418 |
| 316 | 20231026 | 131800 | 3926738800 | 26050 | 26050 | 26050 | 26050 | 2 |
| 317 | 20231026 | 131700 | 3926686700 | 26050 | 26150 | 26150 | 26050 | 542 |
| 318 | 20231026 | 131600 | 3912540100 | 26150 | 26100 | 26150 | 26100 | 9 |
| 319 | 20231026 | 131500 | 3912304800 | 26150 | 26100 | 26150 | 26100 | 134 |
| 320 | 20231026 | 131400 | 3908807300 | 26100 | 26100 | 26100 | 26100 | 150 |
| 321 | 20231026 | 131300 | 3904892300 | 26150 | 26150 | 26150 | 26100 | 418 |
| 322 | 20231026 | 131200 | 3893969650 | 26150 | 26100 | 26150 | 26100 | 1040 |
| 323 | 20231026 | 131100 | 3866810900 | 26050 | 26100 | 26100 | 26050 | 62 |
| 324 | 20231026 | 131000 | 3865194300 | 26050 | 26000 | 26050 | 26000 | 485 |
| 325 | 20231026 | 130900 | 3852581350 | 26000 | 26000 | 26050 | 26000 | 1645 |
| 326 | 20231026 | 130800 | 3809811250 | 26000 | 26050 | 26050 | 26000 | 14 |
| 327 | 20231026 | 130700 | 3809446850 | 26050 | 26000 | 26050 | 26000 | 34 |
| 328 | 20231026 | 130600 | 3808562750 | 26000 | 26000 | 26000 | 26000 | 22 |
| 329 | 20231026 | 130500 | 3807990750 | 26000 | 26050 | 26050 | 26000 | 505 |
| 330 | 20231026 | 130400 | 3794860700 | 26000 | 26050 | 26050 | 26000 | 658 |
| 331 | 20231026 | 130300 | 3777744800 | 26050 | 26100 | 26100 | 26000 | 425 |
| 332 | 20231026 | 130200 | 3766684400 | 26050 | 26050 | 26050 | 26050 | 120 |
| 333 | 20231026 | 130100 | 3763558400 | 26100 | 26100 | 26100 | 26100 | 5 |
| 334 | 20231026 | 130000 | 3763427900 | 26050 | 26050 | 26050 | 26000 | 416 |
| 335 | 20231026 | 125900 | 3752592700 | 26050 | 26000 | 26050 | 26000 | 92 |
| 336 | 20231026 | 125800 | 3750198850 | 26000 | 26000 | 26000 | 26000 | 59 |
| 337 | 20231026 | 125700 | 3748664850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 338 | 20231026 | 125600 | 3748664850 | 26000 | 26000 | 26000 | 26000 | 32 |
| 339 | 20231026 | 125500 | 3747832850 | 26000 | 26000 | 26000 | 26000 | 31 |
| 340 | 20231026 | 125400 | 3747026850 | 26000 | 25950 | 26000 | 25950 | 23 |
| 341 | 20231026 | 125300 | 3746429950 | 25950 | 26000 | 26000 | 25950 | 30 |
| 342 | 20231026 | 125200 | 3745650600 | 26000 | 25950 | 26000 | 25950 | 35 |
| 343 | 20231026 | 125100 | 3744742200 | 26000 | 26100 | 26100 | 26000 | 906 |
| 344 | 20231026 | 125000 | 3721136000 | 26050 | 26000 | 26050 | 26000 | 62 |
| 345 | 20231026 | 124900 | 3719522500 | 26000 | 26000 | 26000 | 25950 | 174 |
| 346 | 20231026 | 124800 | 3715005350 | 26000 | 26050 | 26050 | 26000 | 237 |
| 347 | 20231026 | 124700 | 3708843200 | 26000 | 26000 | 26000 | 26000 | 34 |
| 348 | 20231026 | 124600 | 3707959200 | 26000 | 26000 | 26000 | 25950 | 25 |
| 349 | 20231026 | 124500 | 3707310250 | 25950 | 25950 | 26000 | 25950 | 147 |
| 350 | 20231026 | 124400 | 3703494850 | 26000 | 26000 | 26000 | 26000 | 19 |
| 351 | 20231026 | 124300 | 3703000850 | 26000 | 26050 | 26050 | 25950 | 358 |
| 352 | 20231026 | 124200 | 3693693050 | 26050 | 26050 | 26050 | 26000 | 172 |
| 353 | 20231026 | 124100 | 3689218450 | 26050 | 26050 | 26100 | 26050 | 414 |
| 354 | 20231026 | 124000 | 3678433650 | 26150 | 26050 | 26150 | 26050 | 640 |
| 355 | 20231026 | 123900 | 3661730100 | 26050 | 26050 | 26050 | 26000 | 37 |
| 356 | 20231026 | 123800 | 3660767850 | 26050 | 26000 | 26050 | 26000 | 114 |
| 357 | 20231026 | 123700 | 3657800150 | 26000 | 25950 | 26000 | 25950 | 950 |
| 358 | 20231026 | 123600 | 3633102000 | 25950 | 25850 | 25950 | 25850 | 583 |
| 359 | 20231026 | 123500 | 3617989550 | 25850 | 25850 | 25850 | 25850 | 32 |
| 360 | 20231026 | 123400 | 3617162350 | 25850 | 25900 | 25900 | 25850 | 171 |
| 361 | 20231026 | 123300 | 3612741950 | 25900 | 25850 | 25900 | 25850 | 320 |
| 362 | 20231026 | 123200 | 3604469850 | 25900 | 25900 | 25900 | 25900 | 17 |
| 363 | 20231026 | 123100 | 3604029550 | 25900 | 25900 | 25900 | 25850 | 14 |
| 364 | 20231026 | 123000 | 3603667250 | 25900 | 25900 | 25900 | 25850 | 80 |
| 365 | 20231026 | 122900 | 3601596850 | 25900 | 25850 | 25900 | 25800 | 1243 |
| 366 | 20231026 | 122800 | 3569505200 | 25800 | 25850 | 25850 | 25800 | 160 |
| 367 | 20231026 | 122700 | 3565373300 | 25800 | 25850 | 25850 | 25800 | 21 |
| 368 | 20231026 | 122600 | 3564830600 | 25800 | 25850 | 25850 | 25800 | 39 |
| 369 | 20231026 | 122500 | 3563824050 | 25750 | 25850 | 25850 | 25750 | 546 |
| 370 | 20231026 | 122400 | 3549743750 | 25750 | 25800 | 25800 | 25750 | 455 |
| 371 | 20231026 | 122300 | 3538010750 | 25750 | 25750 | 25750 | 25750 | 410 |
| 372 | 20231026 | 122200 | 3527453250 | 25800 | 25750 | 25800 | 25700 | 138 |
| 373 | 20231026 | 122100 | 3523900600 | 25700 | 25800 | 25800 | 25700 | 626 |
| 374 | 20231026 | 122000 | 3507781850 | 25800 | 25800 | 25800 | 25750 | 57 |
| 375 | 20231026 | 121900 | 3506312850 | 25800 | 25750 | 25800 | 25750 | 201 |
| 376 | 20231026 | 121800 | 3501135000 | 25750 | 25750 | 25750 | 25750 | 537 |
| 377 | 20231026 | 121700 | 3487307250 | 25800 | 25800 | 25800 | 25750 | 61 |
| 378 | 20231026 | 121600 | 3485735950 | 25800 | 25800 | 25800 | 25750 | 191 |
| 379 | 20231026 | 121500 | 3480809750 | 25750 | 25800 | 25800 | 25750 | 19 |
| 380 | 20231026 | 121400 | 3480320450 | 25800 | 25800 | 25800 | 25800 | 4 |
| 381 | 20231026 | 121300 | 3480217250 | 25750 | 25750 | 25800 | 25750 | 123 |
| 382 | 20231026 | 121200 | 3477049950 | 25800 | 25800 | 25800 | 25800 | 1 |
| 383 | 20231026 | 121100 | 3477024150 | 25750 | 25800 | 25800 | 25750 | 34 |
| 384 | 20231026 | 121000 | 3476148550 | 25800 | 25800 | 25800 | 25800 | 226 |
| 385 | 20231026 | 120900 | 3470317750 | 25850 | 25750 | 25850 | 25750 | 61 |
| 386 | 20231026 | 120800 | 3468746900 | 25700 | 25750 | 25750 | 25700 | 1528 |
| 387 | 20231026 | 120700 | 3429450900 | 25700 | 25700 | 25750 | 25700 | 242 |
| 388 | 20231026 | 120600 | 3423231350 | 25750 | 25700 | 25750 | 25700 | 1027 |
| 389 | 20231026 | 120500 | 3396837400 | 25700 | 25800 | 25800 | 25700 | 882 |
| 390 | 20231026 | 120400 | 3374119600 | 25750 | 25800 | 25850 | 25750 | 88 |
| 391 | 20231026 | 120300 | 3371851350 | 25800 | 25800 | 25850 | 25800 | 377 |
| 392 | 20231026 | 120200 | 3362124300 | 25800 | 25800 | 25800 | 25800 | 1 |
| 393 | 20231026 | 120100 | 3362098500 | 25700 | 25800 | 25800 | 25700 | 435 |
| 394 | 20231026 | 120000 | 3350916950 | 25700 | 25800 | 25800 | 25700 | 163 |
| 395 | 20231026 | 115900 | 3346719750 | 25700 | 25750 | 25750 | 25700 | 395 |
| 396 | 20231026 | 115800 | 3336549050 | 25750 | 25750 | 25750 | 25750 | 185 |
| 397 | 20231026 | 115700 | 3331785300 | 25750 | 25750 | 25750 | 25750 | 18 |
| 398 | 20231026 | 115600 | 3331321800 | 25700 | 25750 | 25750 | 25700 | 38 |
| 399 | 20231026 | 115500 | 3330345150 | 25750 | 25750 | 25750 | 25750 | 669 |
| 400 | 20231026 | 115400 | 3313118400 | 25800 | 25800 | 25800 | 25750 | 60 |
| 401 | 20231026 | 115300 | 3311572000 | 25750 | 25800 | 25850 | 25750 | 112 |
| 402 | 20231026 | 115200 | 3308682800 | 25800 | 25850 | 25850 | 25800 | 409 |
| 403 | 20231026 | 115100 | 3298128550 | 25850 | 25850 | 25850 | 25850 | 59 |
| 404 | 20231026 | 115000 | 3296603400 | 25850 | 25850 | 25850 | 25800 | 677 |
| 405 | 20231026 | 114900 | 3279131250 | 25900 | 25800 | 25900 | 25800 | 260 |
| 406 | 20231026 | 114800 | 3272423100 | 25800 | 25900 | 25900 | 25800 | 290 |
| 407 | 20231026 | 114700 | 3264932200 | 25850 | 25900 | 25900 | 25850 | 211 |
| 408 | 20231026 | 114600 | 3259477300 | 25900 | 25850 | 25900 | 25850 | 570 |
| 409 | 20231026 | 114500 | 3244720150 | 25850 | 25850 | 25850 | 25850 | 26 |
| 410 | 20231026 | 114400 | 3244048050 | 25850 | 25850 | 25850 | 25800 | 39 |
| 411 | 20231026 | 114300 | 3243041550 | 25850 | 25850 | 25850 | 25750 | 74 |
| 412 | 20231026 | 114200 | 3241132950 | 25750 | 25750 | 25800 | 25750 | 329 |
| 413 | 20231026 | 114100 | 3232659050 | 25800 | 25850 | 25850 | 25800 | 128 |
| 414 | 20231026 | 114000 | 3229356600 | 25750 | 25750 | 25750 | 25750 | 40 |
| 415 | 20231026 | 113900 | 3228326600 | 25800 | 25800 | 25950 | 25800 | 673 |
| 416 | 20231026 | 113800 | 3210909700 | 25800 | 25850 | 25850 | 25800 | 134 |
| 417 | 20231026 | 113700 | 3207451800 | 25850 | 25850 | 25850 | 25850 | 10 |
| 418 | 20231026 | 113600 | 3207193300 | 25850 | 25750 | 25850 | 25750 | 569 |
| 419 | 20231026 | 113500 | 3192504650 | 25650 | 25850 | 25850 | 25650 | 733 |
| 420 | 20231026 | 113400 | 3173626650 | 25850 | 25800 | 25850 | 25800 | 337 |
| 421 | 20231026 | 113300 | 3164931900 | 25800 | 25850 | 25850 | 25800 | 50 |
| 422 | 20231026 | 113200 | 3163641000 | 25900 | 25850 | 25900 | 25800 | 97 |
| 423 | 20231026 | 113100 | 3161137750 | 25800 | 25850 | 25850 | 25800 | 1109 |
| 424 | 20231026 | 113000 | 3132522100 | 25850 | 25750 | 25850 | 25750 | 52 |
| 425 | 20231026 | 112900 | 3131181750 | 25750 | 25800 | 25800 | 25750 | 84 |
| 426 | 20231026 | 112800 | 3129018700 | 25750 | 25750 | 25800 | 25750 | 534 |
| 427 | 20231026 | 112700 | 3115268100 | 25650 | 25800 | 25850 | 25650 | 3113 |
| 428 | 20231026 | 112600 | 3035118000 | 25850 | 25900 | 25900 | 25850 | 56 |
| 429 | 20231026 | 112500 | 3033670200 | 25900 | 25850 | 25900 | 25800 | 1051 |
| 430 | 20231026 | 112400 | 3006550900 | 25800 | 25850 | 25900 | 25800 | 1103 |
| 431 | 20231026 | 112300 | 2978038950 | 25900 | 25850 | 25900 | 25850 | 548 |
| 432 | 20231026 | 112200 | 2963871400 | 25850 | 25900 | 25900 | 25850 | 247 |
| 433 | 20231026 | 112100 | 2957485700 | 25850 | 25900 | 25900 | 25800 | 417 |
| 434 | 20231026 | 112000 | 2946688500 | 25850 | 25900 | 25900 | 25850 | 713 |
| 435 | 20231026 | 111900 | 2928256800 | 25850 | 25900 | 25900 | 25850 | 572 |
| 436 | 20231026 | 111800 | 2913468950 | 25900 | 25850 | 25900 | 25850 | 137 |
| 437 | 20231026 | 111700 | 2909927350 | 25850 | 25950 | 25950 | 25850 | 2255 |
| 438 | 20231026 | 111600 | 2851625600 | 25900 | 25950 | 25950 | 25900 | 1615 |
| 439 | 20231026 | 111500 | 2809772050 | 25950 | 26000 | 26000 | 25950 | 63 |
| 440 | 20231026 | 111400 | 2808136750 | 26000 | 26000 | 26000 | 26000 | 443 |
| 441 | 20231026 | 111300 | 2796618750 | 26050 | 25950 | 26050 | 25950 | 342 |
| 442 | 20231026 | 111200 | 2787730250 | 26000 | 26050 | 26050 | 25950 | 1906 |
| 443 | 20231026 | 111100 | 2738178850 | 26100 | 26050 | 26100 | 26050 | 51 |
| 444 | 20231026 | 111000 | 2736849050 | 26050 | 26050 | 26050 | 26050 | 25 |
| 445 | 20231026 | 110900 | 2736197800 | 26100 | 26050 | 26100 | 26050 | 112 |
| 446 | 20231026 | 110800 | 2733274700 | 26050 | 26000 | 26050 | 26000 | 462 |
| 447 | 20231026 | 110700 | 2721261700 | 26050 | 26050 | 26050 | 26050 | 883 |
| 448 | 20231026 | 110600 | 2698259550 | 26050 | 26050 | 26100 | 26050 | 840 |
| 449 | 20231026 | 110500 | 2676361750 | 26050 | 26150 | 26150 | 26050 | 1288 |
| 450 | 20231026 | 110400 | 2642769650 | 26100 | 26100 | 26100 | 26100 | 154 |
| 451 | 20231026 | 110300 | 2638750250 | 26100 | 26100 | 26200 | 26100 | 341 |
| 452 | 20231026 | 110200 | 2629849700 | 26150 | 26200 | 26200 | 26150 | 1035 |
| 453 | 20231026 | 110100 | 2602783850 | 26200 | 26150 | 26300 | 26150 | 94 |
| 454 | 20231026 | 110000 | 2600324050 | 26150 | 26200 | 26250 | 26150 | 307 |
| 455 | 20231026 | 105900 | 2592290250 | 26200 | 26150 | 26200 | 26150 | 180 |
| 456 | 20231026 | 105800 | 2587582900 | 26150 | 26150 | 26150 | 26150 | 27 |
| 457 | 20231026 | 105700 | 2586876850 | 26150 | 26200 | 26200 | 26150 | 162 |
| 458 | 20231026 | 105600 | 2582640450 | 26100 | 26150 | 26150 | 26100 | 525 |
| 459 | 20231026 | 105500 | 2568925100 | 26150 | 26150 | 26200 | 26150 | 910 |
| 460 | 20231026 | 105400 | 2545127450 | 26150 | 26200 | 26200 | 26150 | 557 |
| 461 | 20231026 | 105300 | 2530560900 | 26250 | 26150 | 26250 | 26150 | 150 |
| 462 | 20231026 | 105200 | 2526634100 | 26200 | 26300 | 26300 | 26200 | 2657 |
| 463 | 20231026 | 105100 | 2456942600 | 26300 | 26250 | 26300 | 26250 | 44 |
| 464 | 20231026 | 105000 | 2455787250 | 26350 | 26300 | 26350 | 26300 | 91 |
| 465 | 20231026 | 104900 | 2453393750 | 26250 | 26300 | 26300 | 26250 | 125 |
| 466 | 20231026 | 104800 | 2450108450 | 26300 | 26350 | 26350 | 26300 | 67 |
| 467 | 20231026 | 104700 | 2448346150 | 26350 | 26350 | 26350 | 26300 | 189 |
| 468 | 20231026 | 104600 | 2443368600 | 26300 | 26300 | 26350 | 26300 | 577 |
| 469 | 20231026 | 104500 | 2428193400 | 26350 | 26300 | 26350 | 26300 | 96 |
| 470 | 20231026 | 104400 | 2425664650 | 26300 | 26300 | 26350 | 26300 | 324 |
| 471 | 20231026 | 104300 | 2417140300 | 26300 | 26250 | 26300 | 26250 | 102 |
| 472 | 20231026 | 104200 | 2414458250 | 26250 | 26300 | 26300 | 26250 | 133 |
| 473 | 20231026 | 104100 | 2410961950 | 26300 | 26300 | 26300 | 26300 | 27 |
| 474 | 20231026 | 104000 | 2410251850 | 26300 | 26250 | 26300 | 26250 | 237 |
| 475 | 20231026 | 103900 | 2404018950 | 26250 | 26300 | 26300 | 26250 | 604 |
| 476 | 20231026 | 103800 | 2388133950 | 26300 | 26350 | 26350 | 26300 | 37 |
| 477 | 20231026 | 103700 | 2387159300 | 26350 | 26350 | 26400 | 26350 | 73 |
| 478 | 20231026 | 103600 | 2385232650 | 26350 | 26300 | 26350 | 26250 | 109 |
| 479 | 20231026 | 103500 | 2382368250 | 26300 | 26300 | 26300 | 26300 | 32 |
| 480 | 20231026 | 103400 | 2381526650 | 26200 | 26250 | 26250 | 26200 | 80 |
| 481 | 20231026 | 103300 | 2379427350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 482 | 20231026 | 103200 | 2379427350 | 26250 | 26250 | 26250 | 26250 | 4 |
| 483 | 20231026 | 103100 | 2379322350 | 26250 | 26250 | 26250 | 26200 | 163 |
| 484 | 20231026 | 103000 | 2375045200 | 26250 | 26250 | 26250 | 26250 | 199 |
| 485 | 20231026 | 102900 | 2369821450 | 26300 | 26350 | 26350 | 26300 | 1333 |
| 486 | 20231026 | 102800 | 2334742750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 487 | 20231026 | 102700 | 2334742750 | 26350 | 26350 | 26350 | 26350 | 36 |
| 488 | 20231026 | 102600 | 2333794150 | 26300 | 26400 | 26400 | 26300 | 52 |
| 489 | 20231026 | 102500 | 2332423850 | 26400 | 26400 | 26450 | 26400 | 102 |
| 490 | 20231026 | 102400 | 2329729050 | 26400 | 26350 | 26400 | 26350 | 272 |
| 491 | 20231026 | 102300 | 2322548300 | 26300 | 26400 | 26450 | 26300 | 192 |
| 492 | 20231026 | 102200 | 2317479300 | 26400 | 26400 | 26400 | 26400 | 34 |
| 493 | 20231026 | 102100 | 2316581700 | 26400 | 26350 | 26400 | 26350 | 572 |
| 494 | 20231026 | 102000 | 2301482600 | 26350 | 26350 | 26350 | 26300 | 601 |
| 495 | 20231026 | 101900 | 2285646400 | 26300 | 26300 | 26300 | 26250 | 34 |
| 496 | 20231026 | 101800 | 2284752250 | 26300 | 26200 | 26300 | 26150 | 1247 |
| 497 | 20231026 | 101700 | 2251993550 | 26200 | 26150 | 26200 | 26150 | 94 |
| 498 | 20231026 | 101600 | 2249533900 | 26200 | 26250 | 26250 | 26200 | 314 |
| 499 | 20231026 | 101500 | 2241307050 | 26200 | 26200 | 26200 | 26200 | 197 |
| 500 | 20231026 | 101400 | 2236145650 | 26200 | 26200 | 26200 | 26200 | 52 |
| 501 | 20231026 | 101300 | 2234783250 | 26200 | 26200 | 26200 | 26200 | 574 |
| 502 | 20231026 | 101200 | 2219744450 | 26200 | 26250 | 26250 | 26200 | 1154 |
| 503 | 20231026 | 101100 | 2189453550 | 26250 | 26250 | 26250 | 26250 | 94 |
| 504 | 20231026 | 101000 | 2186986050 | 26250 | 26250 | 26250 | 26250 | 180 |
| 505 | 20231026 | 100900 | 2182261050 | 26250 | 26250 | 26250 | 26250 | 194 |
| 506 | 20231026 | 100800 | 2177168550 | 26300 | 26200 | 26300 | 26200 | 6 |
| 507 | 20231026 | 100700 | 2177011200 | 26250 | 26250 | 26300 | 26250 | 698 |
| 508 | 20231026 | 100600 | 2158687750 | 26250 | 26300 | 26300 | 26250 | 233 |
| 509 | 20231026 | 100500 | 2152561450 | 26250 | 26200 | 26250 | 26200 | 56 |
| 510 | 20231026 | 100400 | 2151091950 | 26200 | 26200 | 26250 | 26200 | 189 |
| 511 | 20231026 | 100300 | 2146140100 | 26200 | 26200 | 26200 | 26200 | 337 |
| 512 | 20231026 | 100200 | 2137310700 | 26200 | 26200 | 26200 | 26150 | 495 |
| 513 | 20231026 | 100100 | 2124360800 | 26200 | 26250 | 26250 | 26200 | 227 |
| 514 | 20231026 | 100000 | 2118412900 | 26250 | 26200 | 26250 | 26150 | 1112 |
| 515 | 20231026 | 095900 | 2089294000 | 26150 | 26200 | 26200 | 26150 | 701 |
| 516 | 20231026 | 095800 | 2070962800 | 26200 | 26200 | 26200 | 26150 | 226 |
| 517 | 20231026 | 095700 | 2065046600 | 26200 | 26250 | 26250 | 26200 | 38 |
| 518 | 20231026 | 095600 | 2064050700 | 26200 | 26200 | 26200 | 26200 | 300 |
| 519 | 20231026 | 095500 | 2056190700 | 26200 | 26350 | 26350 | 26200 | 1306 |
| 520 | 20231026 | 095400 | 2021926250 | 26300 | 26250 | 26300 | 26250 | 135 |
| 521 | 20231026 | 095300 | 2018376900 | 26250 | 26250 | 26250 | 26250 | 79 |
| 522 | 20231026 | 095200 | 2016303150 | 26250 | 26250 | 26250 | 26250 | 11 |
| 523 | 20231026 | 095100 | 2016014400 | 26250 | 26300 | 26300 | 26250 | 1126 |
| 524 | 20231026 | 095000 | 1986456000 | 26300 | 26300 | 26300 | 26200 | 220 |
| 525 | 20231026 | 094900 | 1980670200 | 26150 | 26250 | 26250 | 26150 | 572 |
| 526 | 20231026 | 094800 | 1965673500 | 26250 | 26200 | 26250 | 26200 | 172 |
| 527 | 20231026 | 094700 | 1961165950 | 26200 | 26150 | 26200 | 26150 | 513 |
| 528 | 20231026 | 094600 | 1947749400 | 26150 | 26150 | 26150 | 26100 | 108 |
| 529 | 20231026 | 094500 | 1944927650 | 26150 | 26250 | 26250 | 26150 | 50 |
| 530 | 20231026 | 094400 | 1943618550 | 26100 | 26250 | 26250 | 26000 | 1960 |
| 531 | 20231026 | 094300 | 1892479250 | 26250 | 26300 | 26300 | 26250 | 594 |
| 532 | 20231026 | 094200 | 1876874650 | 26350 | 26350 | 26350 | 26350 | 30 |
| 533 | 20231026 | 094100 | 1876084150 | 26350 | 26300 | 26350 | 26300 | 56 |
| 534 | 20231026 | 094000 | 1874608600 | 26300 | 26300 | 26400 | 26300 | 520 |
| 535 | 20231026 | 093900 | 1860932100 | 26300 | 26400 | 26400 | 26300 | 1178 |
| 536 | 20231026 | 093800 | 1829845000 | 26400 | 26300 | 26400 | 26200 | 1480 |
| 537 | 20231026 | 093700 | 1790956500 | 26200 | 26250 | 26250 | 26200 | 82 |
| 538 | 20231026 | 093600 | 1788805550 | 26300 | 26250 | 26300 | 26250 | 158 |
| 539 | 20231026 | 093500 | 1784657750 | 26300 | 26300 | 26300 | 26300 | 12 |
| 540 | 20231026 | 093400 | 1784342150 | 26250 | 26200 | 26250 | 26200 | 714 |
| 541 | 20231026 | 093300 | 1765627550 | 26150 | 26250 | 26250 | 26150 | 536 |
| 542 | 20231026 | 093200 | 1751610600 | 26150 | 26200 | 26200 | 26150 | 235 |
| 543 | 20231026 | 093100 | 1745456800 | 26200 | 26250 | 26250 | 26100 | 55 |
| 544 | 20231026 | 093000 | 1744017800 | 26250 | 26200 | 26250 | 26050 | 1682 |
| 545 | 20231026 | 092900 | 1700068400 | 26250 | 26200 | 26250 | 26100 | 1068 |
| 546 | 20231026 | 092800 | 1672115000 | 26250 | 26250 | 26250 | 26200 | 69 |
| 547 | 20231026 | 092700 | 1670305350 | 26200 | 26150 | 26200 | 26100 | 226 |
| 548 | 20231026 | 092600 | 1664389400 | 26100 | 26100 | 26100 | 26100 | 262 |
| 549 | 20231026 | 092500 | 1657551200 | 26150 | 26200 | 26200 | 26150 | 326 |
| 550 | 20231026 | 092400 | 1649016950 | 26200 | 26250 | 26250 | 26200 | 162 |
| 551 | 20231026 | 092300 | 1644770300 | 26250 | 26250 | 26300 | 26250 | 338 |
| 552 | 20231026 | 092200 | 1635897750 | 26250 | 26200 | 26250 | 26150 | 1084 |
| 553 | 20231026 | 092100 | 1607531950 | 26200 | 26200 | 26250 | 26200 | 151 |
| 554 | 20231026 | 092000 | 1603575150 | 26250 | 26250 | 26250 | 26200 | 315 |
| 555 | 20231026 | 091900 | 1595314150 | 26300 | 26300 | 26300 | 26250 | 119 |
| 556 | 20231026 | 091800 | 1592186050 | 26250 | 26300 | 26300 | 26200 | 780 |
| 557 | 20231026 | 091700 | 1571701300 | 26300 | 26400 | 26450 | 26300 | 429 |
| 558 | 20231026 | 091600 | 1560410150 | 26400 | 26250 | 26400 | 26150 | 2460 |
| 559 | 20231026 | 091500 | 1496002450 | 26200 | 26300 | 26300 | 26200 | 1233 |
| 560 | 20231026 | 091400 | 1463673400 | 26300 | 26150 | 26300 | 26100 | 1154 |
| 561 | 20231026 | 091300 | 1433445850 | 26100 | 25950 | 26100 | 25850 | 1383 |
| 562 | 20231026 | 091200 | 1397495450 | 25850 | 25900 | 25900 | 25850 | 781 |
| 563 | 20231026 | 091100 | 1377294100 | 25850 | 25950 | 26000 | 25850 | 1106 |
| 564 | 20231026 | 091000 | 1348636800 | 25950 | 25900 | 25950 | 25750 | 1812 |
| 565 | 20231026 | 090900 | 1301781000 | 25900 | 25900 | 25900 | 25700 | 1610 |
| 566 | 20231026 | 090800 | 1260304350 | 25900 | 25750 | 25900 | 25600 | 5050 |
| 567 | 20231026 | 090700 | 1130319950 | 25700 | 25750 | 25750 | 25400 | 11853 |
| 568 | 20231026 | 090600 | 827290850 | 25750 | 25900 | 25900 | 25750 | 2705 |
| 569 | 20231026 | 090500 | 757536050 | 25900 | 25900 | 26000 | 25900 | 253 |
| 570 | 20231026 | 090400 | 750980250 | 26000 | 25950 | 26050 | 25600 | 2823 |
| 571 | 20231026 | 090300 | 678131250 | 26050 | 26100 | 26150 | 25900 | 6397 |
| 572 | 20231026 | 090200 | 512018250 | 25900 | 25950 | 26100 | 25650 | 6669 |
| 573 | 20231026 | 090100 | 339715000 | 25950 | 25800 | 25950 | 25600 | 2242 |
| 574 | 20231026 | 090000 | 281985600 | 25850 | 25950 | 25950 | 25750 | 10878 |