31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 3 | 20231024 | 183800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231024 | 183700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231024 | 183600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231024 | 183500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231024 | 183400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231024 | 183300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231024 | 183200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231024 | 183100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231024 | 183000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231024 | 182900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231024 | 182800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231024 | 182700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231024 | 182600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231024 | 182500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231024 | 182400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231024 | 182300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231024 | 182200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231024 | 182100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231024 | 182000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231024 | 181900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231024 | 181800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231024 | 181700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231024 | 181600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231024 | 181500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231024 | 181400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231024 | 181300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231024 | 181200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231024 | 181100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231024 | 181000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231024 | 180900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 33 | 20231024 | 180800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231024 | 180700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231024 | 180600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231024 | 180500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231024 | 180400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231024 | 180300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231024 | 180200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231024 | 180100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231024 | 180000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231024 | 175900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231024 | 175800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231024 | 175700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231024 | 175600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231024 | 175500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231024 | 175400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231024 | 175300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231024 | 175200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231024 | 175100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231024 | 175000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231024 | 174900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231024 | 174800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231024 | 174700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231024 | 174600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231024 | 174500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231024 | 174400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231024 | 174300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231024 | 174200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231024 | 174100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231024 | 174000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231024 | 173900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 63 | 20231024 | 173800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231024 | 173700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231024 | 173600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231024 | 173500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231024 | 173400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231024 | 173300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231024 | 173200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231024 | 173100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231024 | 173000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231024 | 172900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231024 | 172800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231024 | 172700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231024 | 172600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231024 | 172500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231024 | 172400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231024 | 172300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231024 | 172200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231024 | 172100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231024 | 172000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231024 | 171900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231024 | 171800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231024 | 171700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231024 | 171600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231024 | 171500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231024 | 171400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231024 | 171300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231024 | 171200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231024 | 171100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231024 | 171000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231024 | 170900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 93 | 20231024 | 170800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231024 | 170700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231024 | 170600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231024 | 170500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231024 | 170400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231024 | 170300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231024 | 170200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231024 | 170100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231024 | 170000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231024 | 165900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231024 | 165800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231024 | 165700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231024 | 165600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231024 | 165500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231024 | 165400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231024 | 165300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231024 | 165200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231024 | 165100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231024 | 165000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231024 | 164900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231024 | 164800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231024 | 164700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231024 | 164600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231024 | 164500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231024 | 164400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231024 | 164300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231024 | 164200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231024 | 164100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231024 | 164000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231024 | 163900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 123 | 20231024 | 163800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231024 | 163700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231024 | 163600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231024 | 163500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231024 | 163400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231024 | 163300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231024 | 163200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231024 | 163100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231024 | 163000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231024 | 162900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231024 | 162800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231024 | 162700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231024 | 162600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231024 | 162500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231024 | 162400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231024 | 162300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231024 | 162200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231024 | 162100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231024 | 162000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231024 | 161900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231024 | 161800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231024 | 161700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231024 | 161600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231024 | 161500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231024 | 161400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231024 | 161300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231024 | 161200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231024 | 161100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231024 | 161000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231024 | 160900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 153 | 20231024 | 160800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231024 | 160700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231024 | 160600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231024 | 160500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231024 | 160400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231024 | 160300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231024 | 160200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231024 | 160100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231024 | 160000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231024 | 155900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231024 | 155800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231024 | 155700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231024 | 155600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231024 | 155500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231024 | 155400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231024 | 155300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231024 | 155200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231024 | 155100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231024 | 155000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231024 | 154900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231024 | 154800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231024 | 154700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231024 | 154600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231024 | 154500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231024 | 154400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231024 | 154300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231024 | 154200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231024 | 154100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231024 | 154000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231024 | 153900 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 183 | 20231024 | 153800 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231024 | 153700 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231024 | 153600 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231024 | 153500 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231024 | 153400 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231024 | 153300 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231024 | 153200 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231024 | 153100 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231024 | 153000 | 13177758000 | 32300 | 32300 | 32300 | 32300 | 14680 |
| 192 | 20231024 | 152900 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231024 | 152800 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231024 | 152700 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231024 | 152600 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231024 | 152500 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231024 | 152400 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231024 | 152300 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231024 | 152200 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231024 | 152100 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231024 | 152000 | 12703594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231024 | 151900 | 12703594000 | 32300 | 32250 | 32300 | 32250 | 1213 |
| 203 | 20231024 | 151800 | 12664434800 | 32250 | 32250 | 32300 | 32200 | 935 |
| 204 | 20231024 | 151700 | 12634278850 | 32250 | 32250 | 32250 | 32200 | 1243 |
| 205 | 20231024 | 151600 | 12594194350 | 32200 | 32250 | 32250 | 32200 | 273 |
| 206 | 20231024 | 151500 | 12585391100 | 32250 | 32250 | 32300 | 32250 | 1080 |
| 207 | 20231024 | 151400 | 12550558050 | 32300 | 32200 | 32300 | 32200 | 1289 |
| 208 | 20231024 | 151300 | 12509003200 | 32200 | 32200 | 32250 | 32200 | 128 |
| 209 | 20231024 | 151200 | 12504875450 | 32250 | 32200 | 32250 | 32200 | 904 |
| 210 | 20231024 | 151100 | 12475723250 | 32200 | 32250 | 32250 | 32200 | 215 |
| 211 | 20231024 | 151000 | 12468789850 | 32250 | 32300 | 32300 | 32200 | 4183 |
| 212 | 20231024 | 150900 | 12333769000 | 32300 | 32300 | 32300 | 32250 | 546 |
| 213 | 20231024 | 150800 | 12316135500 | 32300 | 32300 | 32300 | 32250 | 421 |
| 214 | 20231024 | 150700 | 12302537500 | 32300 | 32250 | 32300 | 32250 | 161 |
| 215 | 20231024 | 150600 | 12297338450 | 32250 | 32250 | 32250 | 32200 | 836 |
| 216 | 20231024 | 150500 | 12270377750 | 32250 | 32250 | 32250 | 32200 | 410 |
| 217 | 20231024 | 150400 | 12257155500 | 32200 | 32250 | 32250 | 32200 | 49 |
| 218 | 20231024 | 150300 | 12255576550 | 32200 | 32200 | 32250 | 32200 | 10 |
| 219 | 20231024 | 150200 | 12255254300 | 32200 | 32200 | 32250 | 32200 | 250 |
| 220 | 20231024 | 150100 | 12247195300 | 32250 | 32200 | 32250 | 32200 | 2861 |
| 221 | 20231024 | 150000 | 12154981200 | 32150 | 32100 | 32200 | 32100 | 2102 |
| 222 | 20231024 | 145900 | 12087392250 | 32150 | 32150 | 32150 | 32100 | 402 |
| 223 | 20231024 | 145800 | 12074486100 | 32100 | 32100 | 32150 | 32100 | 241 |
| 224 | 20231024 | 145700 | 12066747650 | 32150 | 32100 | 32150 | 32100 | 431 |
| 225 | 20231024 | 145600 | 12052909400 | 32100 | 32100 | 32150 | 32100 | 332 |
| 226 | 20231024 | 145500 | 12042246850 | 32100 | 32100 | 32150 | 32100 | 345 |
| 227 | 20231024 | 145400 | 12031168100 | 32150 | 32150 | 32150 | 32100 | 216 |
| 228 | 20231024 | 145300 | 12024232850 | 32100 | 32150 | 32150 | 32100 | 328 |
| 229 | 20231024 | 145200 | 12013700500 | 32100 | 32100 | 32150 | 32100 | 191 |
| 230 | 20231024 | 145100 | 12007569300 | 32100 | 32050 | 32150 | 32050 | 1576 |
| 231 | 20231024 | 145000 | 11956989150 | 32050 | 32150 | 32150 | 32050 | 7335 |
| 232 | 20231024 | 144900 | 11721368150 | 32150 | 32200 | 32200 | 32150 | 465 |
| 233 | 20231024 | 144800 | 11706409450 | 32200 | 32150 | 32200 | 32150 | 570 |
| 234 | 20231024 | 144700 | 11688068500 | 32150 | 32200 | 32200 | 32150 | 493 |
| 235 | 20231024 | 144600 | 11672209050 | 32200 | 32150 | 32200 | 32150 | 494 |
| 236 | 20231024 | 144500 | 11656314100 | 32150 | 32150 | 32200 | 32150 | 476 |
| 237 | 20231024 | 144400 | 11640997450 | 32200 | 32200 | 32200 | 32150 | 416 |
| 238 | 20231024 | 144300 | 11627612550 | 32150 | 32150 | 32200 | 32150 | 633 |
| 239 | 20231024 | 144200 | 11607244350 | 32150 | 32150 | 32200 | 32150 | 739 |
| 240 | 20231024 | 144100 | 11583459800 | 32200 | 32200 | 32200 | 32150 | 479 |
| 241 | 20231024 | 144000 | 11568044250 | 32150 | 32150 | 32200 | 32150 | 520 |
| 242 | 20231024 | 143900 | 11551312650 | 32200 | 32200 | 32200 | 32150 | 811 |
| 243 | 20231024 | 143800 | 11525206800 | 32150 | 32100 | 32150 | 32100 | 2285 |
| 244 | 20231024 | 143700 | 11451750800 | 32150 | 32150 | 32150 | 32100 | 317 |
| 245 | 20231024 | 143600 | 11441569700 | 32100 | 32100 | 32150 | 32100 | 269 |
| 246 | 20231024 | 143500 | 11432934600 | 32150 | 32100 | 32150 | 32100 | 298 |
| 247 | 20231024 | 143400 | 11423363600 | 32150 | 32100 | 32150 | 32100 | 383 |
| 248 | 20231024 | 143300 | 11411066800 | 32100 | 32100 | 32150 | 32100 | 203 |
| 249 | 20231024 | 143200 | 11404550450 | 32100 | 32100 | 32150 | 32100 | 249 |
| 250 | 20231024 | 143100 | 11396556600 | 32100 | 32150 | 32150 | 32100 | 1681 |
| 251 | 20231024 | 143000 | 11342518700 | 32150 | 32050 | 32150 | 32050 | 1573 |
| 252 | 20231024 | 142900 | 11292012350 | 32050 | 32050 | 32100 | 32050 | 740 |
| 253 | 20231024 | 142800 | 11268294650 | 32100 | 31950 | 32100 | 31950 | 5410 |
| 254 | 20231024 | 142700 | 11094981950 | 32000 | 31950 | 32000 | 31950 | 256 |
| 255 | 20231024 | 142600 | 11086802200 | 31950 | 31950 | 32000 | 31950 | 3085 |
| 256 | 20231024 | 142500 | 10988235400 | 31950 | 32000 | 32000 | 31950 | 194 |
| 257 | 20231024 | 142400 | 10982037000 | 32000 | 31950 | 32000 | 31950 | 673 |
| 258 | 20231024 | 142300 | 10960532600 | 31950 | 32100 | 32100 | 31950 | 4443 |
| 259 | 20231024 | 142200 | 10818329900 | 32050 | 32050 | 32100 | 32050 | 461 |
| 260 | 20231024 | 142100 | 10803554700 | 32100 | 32150 | 32150 | 32050 | 3781 |
| 261 | 20231024 | 142000 | 10682172000 | 32150 | 32100 | 32150 | 32100 | 3462 |
| 262 | 20231024 | 141900 | 10570941400 | 32050 | 32100 | 32100 | 32050 | 104 |
| 263 | 20231024 | 141800 | 10567604600 | 32100 | 32100 | 32100 | 32050 | 529 |
| 264 | 20231024 | 141700 | 10550646600 | 32100 | 32150 | 32150 | 32100 | 1110 |
| 265 | 20231024 | 141600 | 10515014650 | 32100 | 32150 | 32150 | 32100 | 3389 |
| 266 | 20231024 | 141500 | 10406190400 | 32100 | 32100 | 32150 | 32100 | 463 |
| 267 | 20231024 | 141400 | 10391324150 | 32100 | 32150 | 32150 | 32100 | 672 |
| 268 | 20231024 | 141300 | 10369720350 | 32150 | 32100 | 32150 | 32100 | 4127 |
| 269 | 20231024 | 141200 | 10237090150 | 32100 | 32050 | 32100 | 32050 | 4723 |
| 270 | 20231024 | 141100 | 10085653550 | 32050 | 32000 | 32050 | 32000 | 7004 |
| 271 | 20231024 | 141000 | 9861510150 | 32000 | 32000 | 32000 | 32000 | 15 |
| 272 | 20231024 | 140900 | 9861030150 | 31950 | 31950 | 32000 | 31950 | 2620 |
| 273 | 20231024 | 140800 | 9777321050 | 31900 | 31950 | 31950 | 31900 | 71 |
| 274 | 20231024 | 140700 | 9775055950 | 31950 | 31950 | 31950 | 31900 | 104 |
| 275 | 20231024 | 140600 | 9771734150 | 31950 | 31900 | 31950 | 31900 | 224 |
| 276 | 20231024 | 140500 | 9764586800 | 31950 | 32000 | 32000 | 31900 | 2309 |
| 277 | 20231024 | 140400 | 9690858350 | 31950 | 31950 | 32000 | 31950 | 823 |
| 278 | 20231024 | 140300 | 9664556000 | 32000 | 32000 | 32000 | 32000 | 8 |
| 279 | 20231024 | 140200 | 9664300000 | 32000 | 32000 | 32000 | 31950 | 218 |
| 280 | 20231024 | 140100 | 9657332050 | 32000 | 32000 | 32000 | 31950 | 2800 |
| 281 | 20231024 | 140000 | 9567743500 | 31950 | 31900 | 31950 | 31900 | 2045 |
| 282 | 20231024 | 135900 | 9502407000 | 31950 | 31900 | 31950 | 31900 | 31 |
| 283 | 20231024 | 135800 | 9501417050 | 31900 | 31950 | 31950 | 31900 | 3206 |
| 284 | 20231024 | 135700 | 9399140150 | 31950 | 31950 | 31950 | 31900 | 74 |
| 285 | 20231024 | 135600 | 9396776850 | 31950 | 31950 | 31950 | 31950 | 14 |
| 286 | 20231024 | 135500 | 9396329550 | 31950 | 31900 | 31950 | 31900 | 46 |
| 287 | 20231024 | 135400 | 9394860800 | 31950 | 31950 | 31950 | 31900 | 684 |
| 288 | 20231024 | 135300 | 9373007350 | 31950 | 31900 | 31950 | 31900 | 4177 |
| 289 | 20231024 | 135200 | 9239761000 | 31900 | 31850 | 31900 | 31850 | 133 |
| 290 | 20231024 | 135100 | 9235522700 | 31900 | 31850 | 31900 | 31850 | 50 |
| 291 | 20231024 | 135000 | 9233928900 | 31850 | 31900 | 31900 | 31850 | 123 |
| 292 | 20231024 | 134900 | 9230008950 | 31900 | 31900 | 31900 | 31900 | 219 |
| 293 | 20231024 | 134800 | 9223022850 | 31900 | 31800 | 31900 | 31800 | 9628 |
| 294 | 20231024 | 134700 | 8916654150 | 31800 | 31750 | 31800 | 31750 | 63 |
| 295 | 20231024 | 134600 | 8914652700 | 31750 | 31750 | 31800 | 31750 | 749 |
| 296 | 20231024 | 134500 | 8890869250 | 31750 | 31800 | 31800 | 31750 | 725 |
| 297 | 20231024 | 134400 | 8867839600 | 31800 | 31800 | 31800 | 31750 | 628 |
| 298 | 20231024 | 134300 | 8847872650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 299 | 20231024 | 134200 | 8847809050 | 31800 | 31750 | 31800 | 31750 | 109 |
| 300 | 20231024 | 134100 | 8844345550 | 31800 | 31800 | 31800 | 31800 | 4 |
| 301 | 20231024 | 134000 | 8844218350 | 31800 | 31750 | 31800 | 31750 | 1441 |
| 302 | 20231024 | 133900 | 8798460500 | 31800 | 31800 | 31800 | 31800 | 432 |
| 303 | 20231024 | 133800 | 8784722900 | 31800 | 31800 | 31800 | 31750 | 67 |
| 304 | 20231024 | 133700 | 8782593400 | 31800 | 31800 | 31800 | 31750 | 176 |
| 305 | 20231024 | 133600 | 8776999650 | 31800 | 31750 | 31800 | 31750 | 55 |
| 306 | 20231024 | 133500 | 8775252200 | 31750 | 31800 | 31800 | 31750 | 72 |
| 307 | 20231024 | 133400 | 8772965050 | 31800 | 31800 | 31800 | 31800 | 14 |
| 308 | 20231024 | 133300 | 8772519850 | 31800 | 31800 | 31800 | 31800 | 244 |
| 309 | 20231024 | 133200 | 8764760650 | 31800 | 31800 | 31800 | 31750 | 52 |
| 310 | 20231024 | 133100 | 8763109250 | 31800 | 31750 | 31800 | 31750 | 40 |
| 311 | 20231024 | 133000 | 8761837500 | 31750 | 31800 | 31800 | 31750 | 151 |
| 312 | 20231024 | 132900 | 8757042950 | 31800 | 31850 | 31850 | 31750 | 3453 |
| 313 | 20231024 | 132800 | 8647239750 | 31850 | 31850 | 31850 | 31800 | 328 |
| 314 | 20231024 | 132700 | 8636806500 | 31850 | 31850 | 31850 | 31800 | 199 |
| 315 | 20231024 | 132600 | 8630469300 | 31850 | 31850 | 31850 | 31850 | 13 |
| 316 | 20231024 | 132500 | 8630055250 | 31850 | 31850 | 31850 | 31800 | 43 |
| 317 | 20231024 | 132400 | 8628686950 | 31850 | 31850 | 31850 | 31800 | 2780 |
| 318 | 20231024 | 132300 | 8540144150 | 31850 | 31900 | 31900 | 31850 | 7580 |
| 319 | 20231024 | 132200 | 8298480250 | 31850 | 31900 | 31900 | 31850 | 56 |
| 320 | 20231024 | 132100 | 8296694900 | 31900 | 31900 | 31900 | 31900 | 43 |
| 321 | 20231024 | 132000 | 8295323200 | 31900 | 31850 | 31900 | 31850 | 53 |
| 322 | 20231024 | 131900 | 8293634350 | 31850 | 31850 | 31850 | 31850 | 4148 |
| 323 | 20231024 | 131800 | 8161520550 | 31850 | 31850 | 31850 | 31850 | 98 |
| 324 | 20231024 | 131700 | 8158399250 | 31850 | 31850 | 31850 | 31800 | 145 |
| 325 | 20231024 | 131600 | 8153781950 | 31850 | 31850 | 31850 | 31850 | 4 |
| 326 | 20231024 | 131500 | 8153654550 | 31850 | 31800 | 31850 | 31800 | 44 |
| 327 | 20231024 | 131400 | 8152254100 | 31850 | 31850 | 31850 | 31800 | 182 |
| 328 | 20231024 | 131300 | 8146458350 | 31850 | 31750 | 31850 | 31750 | 6139 |
| 329 | 20231024 | 131200 | 7951234750 | 31750 | 31800 | 31800 | 31750 | 39 |
| 330 | 20231024 | 131100 | 7949995700 | 31800 | 31800 | 31800 | 31800 | 13 |
| 331 | 20231024 | 131000 | 7949582300 | 31800 | 31750 | 31800 | 31750 | 269 |
| 332 | 20231024 | 130900 | 7941039300 | 31800 | 31800 | 31800 | 31800 | 14 |
| 333 | 20231024 | 130800 | 7940594100 | 31800 | 31800 | 31800 | 31800 | 41 |
| 334 | 20231024 | 130700 | 7939290300 | 31800 | 31750 | 31800 | 31750 | 147 |
| 335 | 20231024 | 130600 | 7934617850 | 31750 | 31750 | 31800 | 31750 | 518 |
| 336 | 20231024 | 130500 | 7918170700 | 31800 | 31800 | 31800 | 31750 | 178 |
| 337 | 20231024 | 130400 | 7912518000 | 31800 | 31800 | 31800 | 31800 | 16 |
| 338 | 20231024 | 130300 | 7912009200 | 31800 | 31750 | 31800 | 31750 | 18 |
| 339 | 20231024 | 130200 | 7911437050 | 31750 | 31750 | 31800 | 31750 | 171 |
| 340 | 20231024 | 130100 | 7906002700 | 31750 | 31800 | 31800 | 31750 | 1533 |
| 341 | 20231024 | 130000 | 7857329250 | 31750 | 31800 | 31800 | 31750 | 54 |
| 342 | 20231024 | 125900 | 7855613900 | 31800 | 31800 | 31800 | 31800 | 17 |
| 343 | 20231024 | 125800 | 7855073300 | 31800 | 31800 | 31800 | 31800 | 150 |
| 344 | 20231024 | 125700 | 7850303300 | 31800 | 31750 | 31800 | 31750 | 2030 |
| 345 | 20231024 | 125600 | 7785765200 | 31750 | 31750 | 31800 | 31750 | 1432 |
| 346 | 20231024 | 125500 | 7740295350 | 31800 | 31800 | 31800 | 31750 | 266 |
| 347 | 20231024 | 125400 | 7731847800 | 31800 | 31800 | 31800 | 31800 | 27 |
| 348 | 20231024 | 125300 | 7730989200 | 31800 | 31750 | 31800 | 31750 | 522 |
| 349 | 20231024 | 125200 | 7714414000 | 31750 | 31800 | 31800 | 31750 | 54 |
| 350 | 20231024 | 125100 | 7712697700 | 31800 | 31800 | 31850 | 31800 | 4357 |
| 351 | 20231024 | 125000 | 7574139650 | 31800 | 31850 | 31850 | 31800 | 4300 |
| 352 | 20231024 | 124900 | 7437394800 | 31850 | 31850 | 31850 | 31850 | 123 |
| 353 | 20231024 | 124800 | 7433477250 | 31850 | 31800 | 31850 | 31800 | 75 |
| 354 | 20231024 | 124700 | 7431089400 | 31850 | 31850 | 31850 | 31850 | 156 |
| 355 | 20231024 | 124600 | 7426120800 | 31850 | 31850 | 31850 | 31800 | 228 |
| 356 | 20231024 | 124500 | 7418859050 | 31850 | 31850 | 31850 | 31800 | 278 |
| 357 | 20231024 | 124400 | 7410006050 | 31850 | 31850 | 31850 | 31800 | 123 |
| 358 | 20231024 | 124300 | 7406088700 | 31850 | 31800 | 31850 | 31800 | 41 |
| 359 | 20231024 | 124200 | 7404783750 | 31850 | 31850 | 31850 | 31850 | 36 |
| 360 | 20231024 | 124100 | 7403637150 | 31850 | 31850 | 31850 | 31850 | 161 |
| 361 | 20231024 | 124000 | 7398509300 | 31850 | 31850 | 31850 | 31800 | 3796 |
| 362 | 20231024 | 123900 | 7277607900 | 31850 | 31800 | 31850 | 31800 | 4103 |
| 363 | 20231024 | 123800 | 7147092200 | 31800 | 31800 | 31800 | 31750 | 358 |
| 364 | 20231024 | 123700 | 7135722100 | 31800 | 31800 | 31800 | 31800 | 193 |
| 365 | 20231024 | 123600 | 7129584700 | 31800 | 31800 | 31800 | 31800 | 267 |
| 366 | 20231024 | 123500 | 7121094100 | 31800 | 31800 | 31800 | 31750 | 214 |
| 367 | 20231024 | 123400 | 7114290050 | 31800 | 31800 | 31800 | 31800 | 79 |
| 368 | 20231024 | 123300 | 7111777850 | 31800 | 31800 | 31800 | 31750 | 473 |
| 369 | 20231024 | 123200 | 7096737550 | 31800 | 31800 | 31800 | 31750 | 766 |
| 370 | 20231024 | 123100 | 7072401700 | 31800 | 31800 | 31800 | 31750 | 214 |
| 371 | 20231024 | 123000 | 7065603100 | 31800 | 31800 | 31800 | 31750 | 73 |
| 372 | 20231024 | 122900 | 7063282700 | 31800 | 31800 | 31800 | 31750 | 441 |
| 373 | 20231024 | 122800 | 7049271200 | 31800 | 31800 | 31800 | 31750 | 344 |
| 374 | 20231024 | 122700 | 7038337900 | 31800 | 31800 | 31800 | 31800 | 361 |
| 375 | 20231024 | 122600 | 7026858100 | 31800 | 31800 | 31800 | 31800 | 333 |
| 376 | 20231024 | 122500 | 7016268700 | 31800 | 31800 | 31800 | 31750 | 335 |
| 377 | 20231024 | 122400 | 7005616600 | 31800 | 31800 | 31800 | 31800 | 137 |
| 378 | 20231024 | 122300 | 7001260000 | 31800 | 31800 | 31800 | 31750 | 1200 |
| 379 | 20231024 | 122200 | 6963124950 | 31800 | 31800 | 31800 | 31800 | 50 |
| 380 | 20231024 | 122100 | 6961534950 | 31800 | 31800 | 31800 | 31750 | 1451 |
| 381 | 20231024 | 122000 | 6915397700 | 31750 | 31800 | 31800 | 31750 | 354 |
| 382 | 20231024 | 121900 | 6904148700 | 31800 | 31800 | 31800 | 31800 | 547 |
| 383 | 20231024 | 121800 | 6886754100 | 31800 | 31800 | 31800 | 31750 | 320 |
| 384 | 20231024 | 121700 | 6876579450 | 31800 | 31800 | 31800 | 31800 | 240 |
| 385 | 20231024 | 121600 | 6868947450 | 31800 | 31800 | 31800 | 31750 | 100 |
| 386 | 20231024 | 121500 | 6865769600 | 31800 | 31800 | 31800 | 31750 | 93 |
| 387 | 20231024 | 121400 | 6862813150 | 31800 | 31750 | 31800 | 31750 | 525 |
| 388 | 20231024 | 121300 | 6846139050 | 31800 | 31800 | 31800 | 31750 | 44 |
| 389 | 20231024 | 121200 | 6844741000 | 31800 | 31750 | 31800 | 31750 | 159 |
| 390 | 20231024 | 121100 | 6839685800 | 31800 | 31800 | 31800 | 31750 | 72 |
| 391 | 20231024 | 121000 | 6837398100 | 31800 | 31800 | 31800 | 31750 | 509 |
| 392 | 20231024 | 120900 | 6821235500 | 31750 | 31800 | 31800 | 31750 | 1109 |
| 393 | 20231024 | 120800 | 6786023900 | 31800 | 31800 | 31800 | 31750 | 60 |
| 394 | 20231024 | 120700 | 6784117000 | 31800 | 31800 | 31800 | 31800 | 42 |
| 395 | 20231024 | 120600 | 6782781400 | 31800 | 31800 | 31800 | 31800 | 38 |
| 396 | 20231024 | 120500 | 6781573000 | 31800 | 31800 | 31800 | 31750 | 60 |
| 397 | 20231024 | 120400 | 6779665950 | 31800 | 31800 | 31800 | 31750 | 314 |
| 398 | 20231024 | 120300 | 6769694700 | 31800 | 31800 | 31800 | 31750 | 58 |
| 399 | 20231024 | 120200 | 6767851250 | 31800 | 31800 | 31800 | 31800 | 531 |
| 400 | 20231024 | 120100 | 6750965450 | 31800 | 31800 | 31800 | 31750 | 1973 |
| 401 | 20231024 | 120000 | 6688320300 | 31750 | 31800 | 31800 | 31750 | 71 |
| 402 | 20231024 | 115900 | 6686063650 | 31800 | 31800 | 31850 | 31800 | 2598 |
| 403 | 20231024 | 115800 | 6603440250 | 31850 | 31850 | 31850 | 31800 | 1015 |
| 404 | 20231024 | 115700 | 6571127150 | 31850 | 31850 | 31850 | 31850 | 167 |
| 405 | 20231024 | 115600 | 6565808200 | 31800 | 31850 | 31850 | 31800 | 148 |
| 406 | 20231024 | 115500 | 6561095450 | 31850 | 31800 | 31850 | 31800 | 171 |
| 407 | 20231024 | 115400 | 6555650400 | 31850 | 31850 | 31850 | 31800 | 345 |
| 408 | 20231024 | 115300 | 6544662200 | 31850 | 31850 | 31850 | 31800 | 148 |
| 409 | 20231024 | 115200 | 6539949450 | 31800 | 31850 | 31850 | 31800 | 242 |
| 410 | 20231024 | 115100 | 6532242900 | 31850 | 31850 | 31850 | 31800 | 211 |
| 411 | 20231024 | 115000 | 6525523200 | 31850 | 31850 | 31850 | 31800 | 590 |
| 412 | 20231024 | 114900 | 6506733150 | 31850 | 31850 | 31850 | 31800 | 242 |
| 413 | 20231024 | 114800 | 6499025500 | 31800 | 31800 | 31850 | 31800 | 507 |
| 414 | 20231024 | 114700 | 6482890900 | 31850 | 31850 | 31850 | 31800 | 190 |
| 415 | 20231024 | 114600 | 6476839650 | 31850 | 31850 | 31850 | 31800 | 128 |
| 416 | 20231024 | 114500 | 6472763100 | 31800 | 31850 | 31850 | 31800 | 230 |
| 417 | 20231024 | 114400 | 6465438800 | 31850 | 31850 | 31850 | 31800 | 258 |
| 418 | 20231024 | 114300 | 6457221550 | 31850 | 31850 | 31850 | 31800 | 182 |
| 419 | 20231024 | 114200 | 6451425800 | 31850 | 31900 | 31900 | 31800 | 1229 |
| 420 | 20231024 | 114100 | 6412286850 | 31900 | 31850 | 31900 | 31800 | 511 |
| 421 | 20231024 | 114000 | 6396011850 | 31850 | 31850 | 31850 | 31800 | 400 |
| 422 | 20231024 | 113900 | 6383273600 | 31850 | 31800 | 31850 | 31800 | 218 |
| 423 | 20231024 | 113800 | 6376330350 | 31850 | 31800 | 31850 | 31750 | 2932 |
| 424 | 20231024 | 113700 | 6283042750 | 31800 | 31750 | 31800 | 31750 | 657 |
| 425 | 20231024 | 113600 | 6262176950 | 31800 | 31800 | 31800 | 31750 | 81 |
| 426 | 20231024 | 113500 | 6259602350 | 31800 | 31800 | 31800 | 31750 | 194 |
| 427 | 20231024 | 113400 | 6253433200 | 31800 | 31800 | 31800 | 31750 | 66 |
| 428 | 20231024 | 113300 | 6251335400 | 31800 | 31800 | 31800 | 31750 | 1246 |
| 429 | 20231024 | 113200 | 6211713500 | 31800 | 31800 | 31800 | 31750 | 204 |
| 430 | 20231024 | 113100 | 6205226600 | 31800 | 31800 | 31800 | 31750 | 377 |
| 431 | 20231024 | 113000 | 6193238950 | 31800 | 31750 | 31800 | 31700 | 1461 |
| 432 | 20231024 | 112900 | 6146811200 | 31750 | 31750 | 31750 | 31750 | 3046 |
| 433 | 20231024 | 112800 | 6050100700 | 31750 | 31750 | 31750 | 31700 | 5887 |
| 434 | 20231024 | 112700 | 5863199600 | 31750 | 31700 | 31750 | 31700 | 3426 |
| 435 | 20231024 | 112600 | 5754581000 | 31700 | 31700 | 31700 | 31650 | 1009 |
| 436 | 20231024 | 112500 | 5722596750 | 31700 | 31700 | 31700 | 31650 | 104 |
| 437 | 20231024 | 112400 | 5719300200 | 31700 | 31700 | 31700 | 31700 | 93 |
| 438 | 20231024 | 112300 | 5716352100 | 31650 | 31700 | 31700 | 31650 | 561 |
| 439 | 20231024 | 112200 | 5698570000 | 31700 | 31650 | 31700 | 31650 | 1152 |
| 440 | 20231024 | 112100 | 5662108100 | 31650 | 31650 | 31650 | 31600 | 473 |
| 441 | 20231024 | 112000 | 5647138650 | 31650 | 31650 | 31650 | 31650 | 84 |
| 442 | 20231024 | 111900 | 5644480050 | 31650 | 31650 | 31650 | 31650 | 206 |
| 443 | 20231024 | 111800 | 5637960150 | 31650 | 31650 | 31650 | 31600 | 457 |
| 444 | 20231024 | 111700 | 5623496950 | 31650 | 31650 | 31650 | 31600 | 125 |
| 445 | 20231024 | 111600 | 5619543400 | 31650 | 31650 | 31700 | 31650 | 5060 |
| 446 | 20231024 | 111500 | 5459329550 | 31650 | 31650 | 31650 | 31600 | 276 |
| 447 | 20231024 | 111400 | 5450607300 | 31650 | 31650 | 31650 | 31600 | 591 |
| 448 | 20231024 | 111300 | 5431930400 | 31650 | 31600 | 31650 | 31600 | 124 |
| 449 | 20231024 | 111200 | 5428010550 | 31650 | 31600 | 31650 | 31600 | 599 |
| 450 | 20231024 | 111100 | 5409070300 | 31600 | 31500 | 31600 | 31450 | 5858 |
| 451 | 20231024 | 111000 | 5224238800 | 31500 | 31500 | 31500 | 31450 | 148 |
| 452 | 20231024 | 110900 | 5219577500 | 31500 | 31500 | 31500 | 31450 | 171 |
| 453 | 20231024 | 110800 | 5214192250 | 31500 | 31500 | 31500 | 31450 | 236 |
| 454 | 20231024 | 110700 | 5206759150 | 31500 | 31500 | 31500 | 31500 | 122 |
| 455 | 20231024 | 110600 | 5202916150 | 31500 | 31450 | 31500 | 31450 | 157 |
| 456 | 20231024 | 110500 | 5197971600 | 31500 | 31500 | 31500 | 31500 | 78 |
| 457 | 20231024 | 110400 | 5195514600 | 31500 | 31500 | 31500 | 31450 | 53 |
| 458 | 20231024 | 110300 | 5193847000 | 31500 | 31500 | 31500 | 31450 | 97 |
| 459 | 20231024 | 110200 | 5190792900 | 31500 | 31500 | 31500 | 31500 | 348 |
| 460 | 20231024 | 110100 | 5179830900 | 31500 | 31500 | 31500 | 31450 | 661 |
| 461 | 20231024 | 110000 | 5159010550 | 31500 | 31450 | 31500 | 31450 | 778 |
| 462 | 20231024 | 105900 | 5134541600 | 31450 | 31450 | 31450 | 31450 | 59 |
| 463 | 20231024 | 105800 | 5132686050 | 31450 | 31450 | 31450 | 31400 | 141 |
| 464 | 20231024 | 105700 | 5128253000 | 31450 | 31300 | 31450 | 31300 | 7159 |
| 465 | 20231024 | 105600 | 4903763200 | 31300 | 31250 | 31300 | 31250 | 109 |
| 466 | 20231024 | 105500 | 4900356200 | 31300 | 31250 | 31300 | 31250 | 976 |
| 467 | 20231024 | 105400 | 4869854950 | 31250 | 31300 | 31300 | 31250 | 733 |
| 468 | 20231024 | 105300 | 4846947400 | 31250 | 31300 | 31300 | 31250 | 275 |
| 469 | 20231024 | 105200 | 4838351500 | 31250 | 31300 | 31300 | 31250 | 316 |
| 470 | 20231024 | 105100 | 4828474900 | 31250 | 31400 | 31400 | 31250 | 4013 |
| 471 | 20231024 | 105000 | 4702832950 | 31350 | 31350 | 31400 | 31350 | 367 |
| 472 | 20231024 | 104900 | 4691323750 | 31350 | 31300 | 31400 | 31300 | 1013 |
| 473 | 20231024 | 104800 | 4659567650 | 31300 | 31350 | 31350 | 31300 | 2264 |
| 474 | 20231024 | 104700 | 4588605100 | 31350 | 31350 | 31400 | 31300 | 2552 |
| 475 | 20231024 | 104600 | 4508612050 | 31350 | 31250 | 31400 | 31250 | 4537 |
| 476 | 20231024 | 104500 | 4366363750 | 31300 | 31300 | 31300 | 31250 | 933 |
| 477 | 20231024 | 104400 | 4337171150 | 31300 | 31300 | 31300 | 31250 | 280 |
| 478 | 20231024 | 104300 | 4328417850 | 31300 | 31250 | 31300 | 31250 | 520 |
| 479 | 20231024 | 104200 | 4312158150 | 31300 | 31300 | 31300 | 31250 | 276 |
| 480 | 20231024 | 104100 | 4303530100 | 31250 | 31300 | 31300 | 31250 | 1080 |
| 481 | 20231024 | 104000 | 4269740950 | 31300 | 31300 | 31300 | 31250 | 400 |
| 482 | 20231024 | 103900 | 4257233500 | 31300 | 31250 | 31300 | 31250 | 333 |
| 483 | 20231024 | 103800 | 4246826600 | 31250 | 31300 | 31300 | 31250 | 801 |
| 484 | 20231024 | 103700 | 4221775600 | 31300 | 31300 | 31300 | 31250 | 634 |
| 485 | 20231024 | 103600 | 4201954650 | 31300 | 31250 | 31300 | 31250 | 3425 |
| 486 | 20231024 | 103500 | 4094890700 | 31250 | 31300 | 31300 | 31250 | 670 |
| 487 | 20231024 | 103400 | 4073948900 | 31250 | 31300 | 31300 | 31250 | 1459 |
| 488 | 20231024 | 103300 | 4028334200 | 31250 | 31300 | 31350 | 31250 | 3572 |
| 489 | 20231024 | 103200 | 3916530400 | 31300 | 31300 | 31350 | 31300 | 896 |
| 490 | 20231024 | 103100 | 3888458350 | 31350 | 31350 | 31350 | 31300 | 633 |
| 491 | 20231024 | 103000 | 3868622150 | 31350 | 31400 | 31400 | 31350 | 882 |
| 492 | 20231024 | 102900 | 3840969150 | 31400 | 31250 | 31400 | 31250 | 4165 |
| 493 | 20231024 | 102800 | 3710433350 | 31300 | 31350 | 31400 | 31200 | 10795 |
| 494 | 20231024 | 102700 | 3372701700 | 31350 | 31400 | 31400 | 31350 | 351 |
| 495 | 20231024 | 102600 | 3361695500 | 31400 | 31400 | 31450 | 31350 | 2328 |
| 496 | 20231024 | 102500 | 3288603900 | 31400 | 31450 | 31450 | 31400 | 931 |
| 497 | 20231024 | 102400 | 3259333550 | 31400 | 31450 | 31450 | 31400 | 1330 |
| 498 | 20231024 | 102300 | 3217537650 | 31450 | 31450 | 31450 | 31400 | 206 |
| 499 | 20231024 | 102200 | 3211060450 | 31450 | 31500 | 31500 | 31450 | 5907 |
| 500 | 20231024 | 102100 | 3025154550 | 31550 | 31550 | 31550 | 31500 | 1984 |
| 501 | 20231024 | 102000 | 2962592250 | 31550 | 31550 | 31550 | 31500 | 2047 |
| 502 | 20231024 | 101900 | 2898105900 | 31550 | 31550 | 31550 | 31500 | 163 |
| 503 | 20231024 | 101800 | 2892966900 | 31550 | 31550 | 31550 | 31500 | 578 |
| 504 | 20231024 | 101700 | 2874732300 | 31550 | 31600 | 31600 | 31550 | 979 |
| 505 | 20231024 | 101600 | 2843844750 | 31550 | 31550 | 31600 | 31550 | 2791 |
| 506 | 20231024 | 101500 | 2755787200 | 31600 | 31650 | 31650 | 31550 | 4515 |
| 507 | 20231024 | 101400 | 2613102050 | 31650 | 31650 | 31650 | 31600 | 95 |
| 508 | 20231024 | 101300 | 2610097400 | 31650 | 31650 | 31650 | 31600 | 322 |
| 509 | 20231024 | 101200 | 2599908100 | 31650 | 31650 | 31650 | 31600 | 131 |
| 510 | 20231024 | 101100 | 2595766050 | 31650 | 31650 | 31650 | 31650 | 108 |
| 511 | 20231024 | 101000 | 2592347850 | 31650 | 31650 | 31650 | 31650 | 171 |
| 512 | 20231024 | 100900 | 2586935700 | 31650 | 31650 | 31650 | 31600 | 120 |
| 513 | 20231024 | 100800 | 2583138700 | 31650 | 31650 | 31650 | 31650 | 376 |
| 514 | 20231024 | 100700 | 2571238300 | 31650 | 31650 | 31650 | 31600 | 171 |
| 515 | 20231024 | 100600 | 2565826250 | 31650 | 31650 | 31650 | 31650 | 1041 |
| 516 | 20231024 | 100500 | 2532878600 | 31650 | 31650 | 31650 | 31650 | 238 |
| 517 | 20231024 | 100400 | 2525345900 | 31650 | 31650 | 31650 | 31650 | 135 |
| 518 | 20231024 | 100300 | 2521073150 | 31650 | 31650 | 31650 | 31600 | 1349 |
| 519 | 20231024 | 100200 | 2478379300 | 31650 | 31600 | 31650 | 31600 | 321 |
| 520 | 20231024 | 100100 | 2468220700 | 31650 | 31600 | 31650 | 31600 | 149 |
| 521 | 20231024 | 100000 | 2463507250 | 31600 | 31650 | 31650 | 31600 | 355 |
| 522 | 20231024 | 095900 | 2452274800 | 31650 | 31650 | 31650 | 31600 | 224 |
| 523 | 20231024 | 095800 | 2445188550 | 31650 | 31650 | 31650 | 31650 | 81 |
| 524 | 20231024 | 095700 | 2442624900 | 31650 | 31650 | 31650 | 31600 | 1709 |
| 525 | 20231024 | 095600 | 2388540250 | 31650 | 31600 | 31650 | 31600 | 525 |
| 526 | 20231024 | 095500 | 2371946300 | 31650 | 31650 | 31650 | 31650 | 77 |
| 527 | 20231024 | 095400 | 2369509250 | 31600 | 31650 | 31650 | 31600 | 570 |
| 528 | 20231024 | 095300 | 2351469250 | 31650 | 31650 | 31650 | 31600 | 549 |
| 529 | 20231024 | 095200 | 2334096000 | 31650 | 31650 | 31650 | 31600 | 348 |
| 530 | 20231024 | 095100 | 2323084450 | 31700 | 31700 | 31700 | 31650 | 1553 |
| 531 | 20231024 | 095000 | 2273930150 | 31700 | 31700 | 31700 | 31700 | 523 |
| 532 | 20231024 | 094900 | 2257351050 | 31700 | 31700 | 31700 | 31650 | 807 |
| 533 | 20231024 | 094800 | 2231801550 | 31700 | 31800 | 31800 | 31700 | 1810 |
| 534 | 20231024 | 094700 | 2174389800 | 31800 | 31750 | 31800 | 31750 | 385 |
| 535 | 20231024 | 094600 | 2162159900 | 31750 | 31700 | 31750 | 31650 | 1934 |
| 536 | 20231024 | 094500 | 2100834850 | 31700 | 31700 | 31700 | 31650 | 109 |
| 537 | 20231024 | 094400 | 2097382600 | 31700 | 31700 | 31700 | 31700 | 600 |
| 538 | 20231024 | 094300 | 2078362600 | 31750 | 31700 | 31750 | 31700 | 725 |
| 539 | 20231024 | 094200 | 2055378250 | 31700 | 31750 | 31750 | 31700 | 507 |
| 540 | 20231024 | 094100 | 2039305350 | 31750 | 31750 | 31800 | 31700 | 2069 |
| 541 | 20231024 | 094000 | 1973615700 | 31800 | 31800 | 31800 | 31800 | 682 |
| 542 | 20231024 | 093900 | 1951928100 | 31800 | 31750 | 31800 | 31750 | 219 |
| 543 | 20231024 | 093800 | 1944970150 | 31800 | 31800 | 31800 | 31800 | 100 |
| 544 | 20231024 | 093700 | 1941790150 | 31800 | 31850 | 31850 | 31750 | 1637 |
| 545 | 20231024 | 093600 | 1889731900 | 31800 | 31800 | 31850 | 31800 | 1268 |
| 546 | 20231024 | 093500 | 1849408000 | 31850 | 31950 | 31950 | 31800 | 4398 |
| 547 | 20231024 | 093400 | 1709177900 | 31950 | 31950 | 31950 | 31900 | 528 |
| 548 | 20231024 | 093300 | 1692310300 | 31950 | 31950 | 31950 | 31900 | 217 |
| 549 | 20231024 | 093200 | 1685380800 | 31950 | 31950 | 31950 | 31900 | 593 |
| 550 | 20231024 | 093100 | 1666436450 | 31950 | 31950 | 31950 | 31950 | 39 |
| 551 | 20231024 | 093000 | 1665190400 | 31950 | 32000 | 32000 | 31900 | 1939 |
| 552 | 20231024 | 092900 | 1603237150 | 32000 | 31950 | 32000 | 31950 | 1697 |
| 553 | 20231024 | 092800 | 1549009200 | 32000 | 32000 | 32000 | 31950 | 781 |
| 554 | 20231024 | 092700 | 1524045950 | 32000 | 32000 | 32000 | 31950 | 139 |
| 555 | 20231024 | 092600 | 1519598000 | 31950 | 32000 | 32000 | 31950 | 309 |
| 556 | 20231024 | 092500 | 1509718500 | 32000 | 31950 | 32000 | 31950 | 41 |
| 557 | 20231024 | 092400 | 1508406600 | 32000 | 31950 | 32000 | 31950 | 816 |
| 558 | 20231024 | 092300 | 1482331350 | 31950 | 32000 | 32000 | 31900 | 3959 |
| 559 | 20231024 | 092200 | 1355926900 | 31950 | 31900 | 31950 | 31850 | 2342 |
| 560 | 20231024 | 092100 | 1281165550 | 31900 | 31850 | 31900 | 31850 | 310 |
| 561 | 20231024 | 092000 | 1271291650 | 31850 | 31800 | 31850 | 31800 | 1538 |
| 562 | 20231024 | 091900 | 1222306700 | 31850 | 31850 | 31900 | 31800 | 697 |
| 563 | 20231024 | 091800 | 1200107650 | 31850 | 31900 | 31900 | 31850 | 1189 |
| 564 | 20231024 | 091700 | 1162234650 | 31900 | 31900 | 31900 | 31850 | 633 |
| 565 | 20231024 | 091600 | 1142058050 | 31900 | 31950 | 31950 | 31900 | 1102 |
| 566 | 20231024 | 091500 | 1106897950 | 31950 | 31950 | 31950 | 31950 | 1435 |
| 567 | 20231024 | 091400 | 1061049700 | 31950 | 32000 | 32000 | 31950 | 305 |
| 568 | 20231024 | 091300 | 1051298600 | 31950 | 32000 | 32000 | 31950 | 420 |
| 569 | 20231024 | 091200 | 1037875150 | 32000 | 32050 | 32100 | 32000 | 2778 |
| 570 | 20231024 | 091100 | 948865400 | 32050 | 31900 | 32050 | 31900 | 1339 |
| 571 | 20231024 | 091000 | 906051950 | 31950 | 31900 | 31950 | 31850 | 625 |
| 572 | 20231024 | 090900 | 886113350 | 31850 | 32000 | 32000 | 31850 | 1224 |
| 573 | 20231024 | 090800 | 847060500 | 32000 | 31950 | 32000 | 31900 | 1483 |
| 574 | 20231024 | 090700 | 799668400 | 31950 | 31800 | 31950 | 31800 | 4499 |
| 575 | 20231024 | 090600 | 656168950 | 31800 | 31850 | 31850 | 31800 | 3556 |
| 576 | 20231024 | 090500 | 542978550 | 31850 | 31750 | 31850 | 31700 | 2919 |
| 577 | 20231024 | 090400 | 450243650 | 31700 | 31700 | 31750 | 31700 | 1793 |
| 578 | 20231024 | 090300 | 393388750 | 31650 | 31750 | 31750 | 31650 | 2580 |
| 579 | 20231024 | 090200 | 311566550 | 31700 | 31700 | 31800 | 31700 | 1517 |
| 580 | 20231024 | 090100 | 263453200 | 31700 | 31700 | 31700 | 31650 | 3319 |
| 581 | 20231024 | 090000 | 158315300 | 31700 | 32050 | 32100 | 31700 | 4958 |