33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 3 | 20231027 | 190500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231027 | 190400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231027 | 190300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231027 | 190200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231027 | 190100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231027 | 190000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231027 | 185900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231027 | 185800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231027 | 185700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231027 | 185600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231027 | 185500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231027 | 185400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231027 | 185300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231027 | 185200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231027 | 185100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231027 | 185000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231027 | 184900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231027 | 184800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231027 | 184700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231027 | 184600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231027 | 184500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231027 | 184400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231027 | 184300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231027 | 184200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231027 | 184100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231027 | 184000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231027 | 183900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231027 | 183800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231027 | 183700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231027 | 183600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 33 | 20231027 | 183500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231027 | 183400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231027 | 183300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231027 | 183200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231027 | 183100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231027 | 183000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231027 | 182900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231027 | 182800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231027 | 182700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231027 | 182600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231027 | 182500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231027 | 182400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231027 | 182300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231027 | 182200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231027 | 182100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231027 | 182000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231027 | 181900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231027 | 181800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231027 | 181700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231027 | 181600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231027 | 181500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231027 | 181400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231027 | 181300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231027 | 181200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231027 | 181100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231027 | 181000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231027 | 180900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231027 | 180800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231027 | 180700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231027 | 180600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 63 | 20231027 | 180500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231027 | 180400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231027 | 180300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231027 | 180200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231027 | 180100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231027 | 180000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231027 | 175900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231027 | 175800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231027 | 175700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231027 | 175600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231027 | 175500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231027 | 175400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231027 | 175300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231027 | 175200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231027 | 175100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231027 | 175000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231027 | 174900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231027 | 174800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231027 | 174700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231027 | 174600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231027 | 174500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231027 | 174400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231027 | 174300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231027 | 174200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231027 | 174100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231027 | 174000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231027 | 173900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231027 | 173800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231027 | 173700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231027 | 173600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 93 | 20231027 | 173500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231027 | 173400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231027 | 173300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231027 | 173200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231027 | 173100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231027 | 173000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231027 | 172900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231027 | 172800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231027 | 172700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231027 | 172600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231027 | 172500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231027 | 172400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231027 | 172300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231027 | 172200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231027 | 172100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231027 | 172000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231027 | 171900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231027 | 171800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231027 | 171700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231027 | 171600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231027 | 171500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231027 | 171400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231027 | 171300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231027 | 171200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231027 | 171100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231027 | 171000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231027 | 170900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231027 | 170800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231027 | 170700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231027 | 170600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 123 | 20231027 | 170500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231027 | 170400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231027 | 170300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231027 | 170200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231027 | 170100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231027 | 170000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231027 | 165900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231027 | 165800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231027 | 165700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231027 | 165600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231027 | 165500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231027 | 165400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231027 | 165300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231027 | 165200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231027 | 165100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231027 | 165000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231027 | 164900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231027 | 164800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231027 | 164700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231027 | 164600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231027 | 164500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231027 | 164400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231027 | 164300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231027 | 164200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231027 | 164100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231027 | 164000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231027 | 163900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231027 | 163800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231027 | 163700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231027 | 163600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 153 | 20231027 | 163500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231027 | 163400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231027 | 163300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231027 | 163200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231027 | 163100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231027 | 163000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231027 | 162900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231027 | 162800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231027 | 162700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231027 | 162600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231027 | 162500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231027 | 162400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231027 | 162300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231027 | 162200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231027 | 162100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231027 | 162000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231027 | 161900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231027 | 161800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231027 | 161700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231027 | 161600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231027 | 161500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231027 | 161400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231027 | 161300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231027 | 161200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231027 | 161100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231027 | 161000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231027 | 160900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231027 | 160800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231027 | 160700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231027 | 160600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 183 | 20231027 | 160500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231027 | 160400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231027 | 160300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231027 | 160200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231027 | 160100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231027 | 160000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231027 | 155900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231027 | 155800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231027 | 155700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231027 | 155600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231027 | 155500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231027 | 155400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231027 | 155300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231027 | 155200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231027 | 155100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231027 | 155000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231027 | 154900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231027 | 154800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231027 | 154700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231027 | 154600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231027 | 154500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231027 | 154400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231027 | 154300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231027 | 154200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231027 | 154100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231027 | 154000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231027 | 153900 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231027 | 153800 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231027 | 153700 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231027 | 153600 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 213 | 20231027 | 153500 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231027 | 153400 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231027 | 153300 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231027 | 153200 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231027 | 153100 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231027 | 153000 | 16898351850 | 26550 | 26550 | 26550 | 26550 | 53345 |
| 219 | 20231027 | 152900 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20231027 | 152800 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20231027 | 152700 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20231027 | 152600 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20231027 | 152500 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20231027 | 152400 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20231027 | 152300 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20231027 | 152200 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20231027 | 152100 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231027 | 152000 | 15482042100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231027 | 151900 | 15482042100 | 26600 | 26650 | 26650 | 26550 | 3538 |
| 230 | 20231027 | 151800 | 15387999550 | 26600 | 26650 | 26650 | 26600 | 1148 |
| 231 | 20231027 | 151700 | 15357455650 | 26650 | 26550 | 26650 | 26550 | 2246 |
| 232 | 20231027 | 151600 | 15297743000 | 26600 | 26600 | 26650 | 26600 | 1307 |
| 233 | 20231027 | 151500 | 15262976300 | 26600 | 26650 | 26650 | 26600 | 638 |
| 234 | 20231027 | 151400 | 15246004500 | 26600 | 26700 | 26700 | 26600 | 1682 |
| 235 | 20231027 | 151300 | 15201176900 | 26650 | 26650 | 26700 | 26650 | 323 |
| 236 | 20231027 | 151200 | 15192562300 | 26700 | 26650 | 26700 | 26600 | 264 |
| 237 | 20231027 | 151100 | 15185521700 | 26700 | 26650 | 26700 | 26600 | 975 |
| 238 | 20231027 | 151000 | 15159537000 | 26650 | 26650 | 26700 | 26600 | 2013 |
| 239 | 20231027 | 150900 | 15105893500 | 26650 | 26650 | 26650 | 26600 | 6011 |
| 240 | 20231027 | 150800 | 14945757150 | 26600 | 26650 | 26650 | 26600 | 670 |
| 241 | 20231027 | 150700 | 14927923800 | 26650 | 26600 | 26650 | 26600 | 2433 |
| 242 | 20231027 | 150600 | 14863196450 | 26600 | 26650 | 26650 | 26600 | 234 |
| 243 | 20231027 | 150500 | 14856964750 | 26650 | 26650 | 26650 | 26600 | 381 |
| 244 | 20231027 | 150400 | 14846823550 | 26650 | 26650 | 26650 | 26600 | 1077 |
| 245 | 20231027 | 150300 | 14818172400 | 26600 | 26650 | 26650 | 26600 | 374 |
| 246 | 20231027 | 150200 | 14808213450 | 26650 | 26600 | 26650 | 26600 | 194 |
| 247 | 20231027 | 150100 | 14803044350 | 26650 | 26650 | 26650 | 26600 | 3454 |
| 248 | 20231027 | 150000 | 14710995600 | 26650 | 26650 | 26650 | 26600 | 773 |
| 249 | 20231027 | 145900 | 14690409150 | 26650 | 26650 | 26650 | 26600 | 582 |
| 250 | 20231027 | 145800 | 14674903900 | 26600 | 26650 | 26650 | 26600 | 941 |
| 251 | 20231027 | 145700 | 14649857750 | 26650 | 26650 | 26650 | 26600 | 300 |
| 252 | 20231027 | 145600 | 14641864300 | 26650 | 26650 | 26650 | 26600 | 350 |
| 253 | 20231027 | 145500 | 14632539950 | 26650 | 26600 | 26650 | 26600 | 406 |
| 254 | 20231027 | 145400 | 14621722600 | 26650 | 26650 | 26650 | 26600 | 360 |
| 255 | 20231027 | 145300 | 14612129050 | 26600 | 26650 | 26650 | 26600 | 447 |
| 256 | 20231027 | 145200 | 14600224550 | 26600 | 26650 | 26650 | 26600 | 568 |
| 257 | 20231027 | 145100 | 14585101000 | 26650 | 26650 | 26650 | 26600 | 217 |
| 258 | 20231027 | 145000 | 14579319000 | 26650 | 26600 | 26650 | 26600 | 324 |
| 259 | 20231027 | 144900 | 14570686250 | 26650 | 26650 | 26650 | 26600 | 351 |
| 260 | 20231027 | 144800 | 14561334950 | 26650 | 26650 | 26650 | 26600 | 630 |
| 261 | 20231027 | 144700 | 14544559850 | 26650 | 26600 | 26650 | 26600 | 4898 |
| 262 | 20231027 | 144600 | 14414258400 | 26650 | 26650 | 26650 | 26600 | 348 |
| 263 | 20231027 | 144500 | 14404986800 | 26650 | 26650 | 26650 | 26600 | 436 |
| 264 | 20231027 | 144400 | 14393371800 | 26600 | 26650 | 26650 | 26600 | 213 |
| 265 | 20231027 | 144300 | 14387695600 | 26650 | 26600 | 26700 | 26600 | 1162 |
| 266 | 20231027 | 144200 | 14356725800 | 26600 | 26600 | 26650 | 26600 | 546 |
| 267 | 20231027 | 144100 | 14342179950 | 26600 | 26650 | 26700 | 26600 | 544 |
| 268 | 20231027 | 144000 | 14327679650 | 26650 | 26700 | 26700 | 26650 | 724 |
| 269 | 20231027 | 143900 | 14308367200 | 26700 | 26650 | 26700 | 26600 | 1758 |
| 270 | 20231027 | 143800 | 14261504000 | 26650 | 26650 | 26700 | 26600 | 719 |
| 271 | 20231027 | 143700 | 14242336800 | 26700 | 26700 | 26700 | 26650 | 497 |
| 272 | 20231027 | 143600 | 14229068300 | 26650 | 26700 | 26700 | 26650 | 227 |
| 273 | 20231027 | 143500 | 14223009150 | 26650 | 26650 | 26700 | 26650 | 739 |
| 274 | 20231027 | 143400 | 14203299950 | 26700 | 26700 | 26700 | 26650 | 332 |
| 275 | 20231027 | 143300 | 14194437800 | 26700 | 26700 | 26700 | 26650 | 530 |
| 276 | 20231027 | 143200 | 14180298750 | 26700 | 26650 | 26700 | 26600 | 2532 |
| 277 | 20231027 | 143100 | 14112826900 | 26600 | 26650 | 26650 | 26600 | 209 |
| 278 | 20231027 | 143000 | 14107259700 | 26600 | 26650 | 26650 | 26600 | 385 |
| 279 | 20231027 | 142900 | 14097003700 | 26650 | 26650 | 26650 | 26600 | 442 |
| 280 | 20231027 | 142800 | 14085225650 | 26600 | 26600 | 26650 | 26600 | 380 |
| 281 | 20231027 | 142700 | 14075108800 | 26600 | 26650 | 26650 | 26600 | 1899 |
| 282 | 20231027 | 142600 | 14024570100 | 26650 | 26650 | 26650 | 26600 | 188 |
| 283 | 20231027 | 142500 | 14019561550 | 26650 | 26650 | 26650 | 26600 | 364 |
| 284 | 20231027 | 142400 | 14009869150 | 26650 | 26650 | 26650 | 26600 | 576 |
| 285 | 20231027 | 142300 | 13994530800 | 26650 | 26600 | 26650 | 26550 | 1820 |
| 286 | 20231027 | 142200 | 13946110400 | 26600 | 26650 | 26650 | 26600 | 1501 |
| 287 | 20231027 | 142100 | 13906174900 | 26650 | 26600 | 26650 | 26600 | 3514 |
| 288 | 20231027 | 142000 | 13812651950 | 26550 | 26600 | 26650 | 26550 | 1308 |
| 289 | 20231027 | 141900 | 13777858600 | 26650 | 26650 | 26650 | 26600 | 650 |
| 290 | 20231027 | 141800 | 13760548950 | 26650 | 26650 | 26650 | 26600 | 383 |
| 291 | 20231027 | 141700 | 13750349300 | 26600 | 26650 | 26650 | 26600 | 362 |
| 292 | 20231027 | 141600 | 13740703700 | 26650 | 26650 | 26700 | 26600 | 1876 |
| 293 | 20231027 | 141500 | 13690698000 | 26700 | 26700 | 26700 | 26650 | 198 |
| 294 | 20231027 | 141400 | 13685416050 | 26700 | 26700 | 26700 | 26650 | 558 |
| 295 | 20231027 | 141300 | 13670523450 | 26650 | 26700 | 26700 | 26650 | 461 |
| 296 | 20231027 | 141200 | 13658216600 | 26650 | 26700 | 26700 | 26650 | 316 |
| 297 | 20231027 | 141100 | 13649780500 | 26700 | 26700 | 26700 | 26650 | 565 |
| 298 | 20231027 | 141000 | 13634703250 | 26650 | 26700 | 26700 | 26650 | 519 |
| 299 | 20231027 | 140900 | 13620858100 | 26700 | 26700 | 26700 | 26650 | 763 |
| 300 | 20231027 | 140800 | 13600487800 | 26700 | 26700 | 26700 | 26650 | 487 |
| 301 | 20231027 | 140700 | 13587488150 | 26700 | 26700 | 26700 | 26650 | 259 |
| 302 | 20231027 | 140600 | 13580573300 | 26650 | 26700 | 26700 | 26650 | 382 |
| 303 | 20231027 | 140500 | 13570374850 | 26700 | 26650 | 26700 | 26650 | 130 |
| 304 | 20231027 | 140400 | 13566905300 | 26650 | 26750 | 26750 | 26650 | 1077 |
| 305 | 20231027 | 140300 | 13538134050 | 26750 | 26700 | 26750 | 26650 | 2413 |
| 306 | 20231027 | 140200 | 13473705250 | 26700 | 26700 | 26700 | 26650 | 185 |
| 307 | 20231027 | 140100 | 13468766800 | 26650 | 26700 | 26700 | 26650 | 1228 |
| 308 | 20231027 | 140000 | 13435982950 | 26700 | 26700 | 26700 | 26650 | 314 |
| 309 | 20231027 | 135900 | 13427600000 | 26700 | 26650 | 26700 | 26650 | 451 |
| 310 | 20231027 | 135800 | 13415571650 | 26700 | 26650 | 26700 | 26650 | 232 |
| 311 | 20231027 | 135700 | 13409380750 | 26700 | 26700 | 26700 | 26650 | 336 |
| 312 | 20231027 | 135600 | 13400410800 | 26700 | 26650 | 26700 | 26650 | 472 |
| 313 | 20231027 | 135500 | 13387818950 | 26650 | 26700 | 26700 | 26650 | 213 |
| 314 | 20231027 | 135400 | 13382135400 | 26700 | 26700 | 26700 | 26650 | 438 |
| 315 | 20231027 | 135300 | 13370443850 | 26700 | 26650 | 26700 | 26650 | 422 |
| 316 | 20231027 | 135200 | 13359187300 | 26700 | 26700 | 26700 | 26650 | 221 |
| 317 | 20231027 | 135100 | 13353287800 | 26700 | 26700 | 26700 | 26650 | 1210 |
| 318 | 20231027 | 135000 | 13321010000 | 26700 | 26650 | 26700 | 26650 | 574 |
| 319 | 20231027 | 134900 | 13305684600 | 26700 | 26700 | 26700 | 26650 | 948 |
| 320 | 20231027 | 134800 | 13280373450 | 26700 | 26700 | 26700 | 26650 | 340 |
| 321 | 20231027 | 134700 | 13271296900 | 26700 | 26700 | 26700 | 26650 | 1813 |
| 322 | 20231027 | 134600 | 13222893250 | 26700 | 26700 | 26700 | 26650 | 242 |
| 323 | 20231027 | 134500 | 13216434700 | 26700 | 26700 | 26700 | 26650 | 977 |
| 324 | 20231027 | 134400 | 13190358550 | 26700 | 26700 | 26700 | 26650 | 575 |
| 325 | 20231027 | 134300 | 13175010100 | 26700 | 26700 | 26700 | 26650 | 387 |
| 326 | 20231027 | 134200 | 13164680200 | 26700 | 26650 | 26700 | 26650 | 323 |
| 327 | 20231027 | 134100 | 13156058300 | 26650 | 26600 | 26700 | 26600 | 810 |
| 328 | 20231027 | 134000 | 13134469050 | 26650 | 26650 | 26650 | 26600 | 263 |
| 329 | 20231027 | 133900 | 13127462300 | 26600 | 26650 | 26650 | 26600 | 605 |
| 330 | 20231027 | 133800 | 13111340150 | 26650 | 26650 | 26650 | 26550 | 2112 |
| 331 | 20231027 | 133700 | 13055163600 | 26650 | 26650 | 26650 | 26600 | 249 |
| 332 | 20231027 | 133600 | 13048530700 | 26600 | 26600 | 26650 | 26550 | 572 |
| 333 | 20231027 | 133500 | 13033312650 | 26550 | 26500 | 26600 | 26500 | 3479 |
| 334 | 20231027 | 133400 | 12940984200 | 26550 | 26500 | 26550 | 26500 | 308 |
| 335 | 20231027 | 133300 | 12932810300 | 26550 | 26500 | 26550 | 26500 | 1767 |
| 336 | 20231027 | 133200 | 12885938700 | 26500 | 26450 | 26550 | 26450 | 6538 |
| 337 | 20231027 | 133100 | 12712806050 | 26450 | 26450 | 26500 | 26400 | 2942 |
| 338 | 20231027 | 133000 | 12634991450 | 26500 | 26500 | 26500 | 26450 | 316 |
| 339 | 20231027 | 132900 | 12626621850 | 26500 | 26450 | 26500 | 26450 | 359 |
| 340 | 20231027 | 132800 | 12617119750 | 26450 | 26500 | 26500 | 26450 | 167 |
| 341 | 20231027 | 132700 | 12612698050 | 26500 | 26500 | 26500 | 26450 | 298 |
| 342 | 20231027 | 132600 | 12604809100 | 26500 | 26500 | 26500 | 26450 | 306 |
| 343 | 20231027 | 132500 | 12596714050 | 26450 | 26450 | 26500 | 26450 | 898 |
| 344 | 20231027 | 132400 | 12572955850 | 26500 | 26500 | 26500 | 26450 | 424 |
| 345 | 20231027 | 132300 | 12561727850 | 26450 | 26450 | 26500 | 26450 | 682 |
| 346 | 20231027 | 132200 | 12543686000 | 26500 | 26400 | 26500 | 26400 | 7610 |
| 347 | 20231027 | 132100 | 12342334950 | 26400 | 26400 | 26450 | 26400 | 2573 |
| 348 | 20231027 | 132000 | 12274394350 | 26400 | 26450 | 26450 | 26400 | 4765 |
| 349 | 20231027 | 131900 | 12148577400 | 26450 | 26400 | 26450 | 26350 | 10546 |
| 350 | 20231027 | 131800 | 11869842500 | 26450 | 26500 | 26500 | 26400 | 35140 |
| 351 | 20231027 | 131700 | 10941156400 | 26500 | 26550 | 26550 | 26450 | 7994 |
| 352 | 20231027 | 131600 | 10729340350 | 26550 | 26550 | 26550 | 26500 | 473 |
| 353 | 20231027 | 131500 | 10716793300 | 26550 | 26550 | 26550 | 26500 | 486 |
| 354 | 20231027 | 131400 | 10703895800 | 26550 | 26550 | 26550 | 26500 | 809 |
| 355 | 20231027 | 131300 | 10682443550 | 26550 | 26550 | 26550 | 26500 | 2381 |
| 356 | 20231027 | 131200 | 10619269650 | 26550 | 26550 | 26550 | 26500 | 597 |
| 357 | 20231027 | 131100 | 10603427200 | 26550 | 26500 | 26550 | 26500 | 1198 |
| 358 | 20231027 | 131000 | 10571644750 | 26550 | 26500 | 26550 | 26500 | 2428 |
| 359 | 20231027 | 130900 | 10507247100 | 26500 | 26550 | 26550 | 26500 | 165 |
| 360 | 20231027 | 130800 | 10502870350 | 26500 | 26550 | 26550 | 26500 | 5828 |
| 361 | 20231027 | 130700 | 10348280550 | 26500 | 26500 | 26550 | 26500 | 2413 |
| 362 | 20231027 | 130600 | 10284330200 | 26500 | 26550 | 26550 | 26500 | 1422 |
| 363 | 20231027 | 130500 | 10246587600 | 26500 | 26550 | 26600 | 26500 | 4837 |
| 364 | 20231027 | 130400 | 10118174700 | 26550 | 26600 | 26600 | 26550 | 347 |
| 365 | 20231027 | 130300 | 10108957000 | 26550 | 26600 | 26600 | 26550 | 502 |
| 366 | 20231027 | 130200 | 10095612100 | 26550 | 26550 | 26600 | 26550 | 524 |
| 367 | 20231027 | 130100 | 10081688200 | 26600 | 26550 | 26600 | 26550 | 626 |
| 368 | 20231027 | 130000 | 10065051300 | 26550 | 26600 | 26600 | 26550 | 835 |
| 369 | 20231027 | 125900 | 10042861100 | 26600 | 26600 | 26600 | 26550 | 363 |
| 370 | 20231027 | 125800 | 10033207050 | 26600 | 26600 | 26600 | 26550 | 1066 |
| 371 | 20231027 | 125700 | 10004877350 | 26600 | 26600 | 26600 | 26550 | 577 |
| 372 | 20231027 | 125600 | 9989544050 | 26600 | 26600 | 26600 | 26550 | 569 |
| 373 | 20231027 | 125500 | 9974411450 | 26600 | 26550 | 26600 | 26550 | 544 |
| 374 | 20231027 | 125400 | 9959941800 | 26600 | 26600 | 26600 | 26550 | 4398 |
| 375 | 20231027 | 125300 | 9842960800 | 26550 | 26600 | 26600 | 26550 | 400 |
| 376 | 20231027 | 125200 | 9832323200 | 26600 | 26550 | 26600 | 26550 | 360 |
| 377 | 20231027 | 125100 | 9822749400 | 26600 | 26600 | 26600 | 26550 | 404 |
| 378 | 20231027 | 125000 | 9812003250 | 26600 | 26600 | 26600 | 26550 | 64 |
| 379 | 20231027 | 124900 | 9810302750 | 26550 | 26600 | 26600 | 26550 | 314 |
| 380 | 20231027 | 124800 | 9801958150 | 26600 | 26600 | 26600 | 26550 | 457 |
| 381 | 20231027 | 124700 | 9789802700 | 26600 | 26600 | 26650 | 26550 | 1652 |
| 382 | 20231027 | 124600 | 9745829950 | 26650 | 26550 | 26650 | 26550 | 11147 |
| 383 | 20231027 | 124500 | 9449293050 | 26550 | 26600 | 26600 | 26550 | 170 |
| 384 | 20231027 | 124400 | 9444775050 | 26600 | 26600 | 26600 | 26550 | 1368 |
| 385 | 20231027 | 124300 | 9408439250 | 26600 | 26600 | 26600 | 26550 | 167 |
| 386 | 20231027 | 124200 | 9404002200 | 26550 | 26650 | 26650 | 26550 | 4670 |
| 387 | 20231027 | 124100 | 9279875900 | 26650 | 26600 | 26650 | 26600 | 288 |
| 388 | 20231027 | 124000 | 9272201350 | 26650 | 26600 | 26650 | 26600 | 65 |
| 389 | 20231027 | 123900 | 9270470350 | 26650 | 26650 | 26650 | 26600 | 589 |
| 390 | 20231027 | 123800 | 9254802000 | 26600 | 26600 | 26650 | 26600 | 6508 |
| 391 | 20231027 | 123700 | 9081657000 | 26600 | 26700 | 26700 | 26550 | 6631 |
| 392 | 20231027 | 123600 | 8905216400 | 26650 | 26650 | 26700 | 26650 | 1051 |
| 393 | 20231027 | 123500 | 8877201600 | 26650 | 26600 | 26650 | 26600 | 2254 |
| 394 | 20231027 | 123400 | 8817134600 | 26600 | 26650 | 26650 | 26600 | 4390 |
| 395 | 20231027 | 123300 | 8700173550 | 26650 | 26650 | 26650 | 26600 | 725 |
| 396 | 20231027 | 123200 | 8680853750 | 26650 | 26600 | 26650 | 26600 | 315 |
| 397 | 20231027 | 123100 | 8672474600 | 26600 | 26700 | 26700 | 26600 | 7893 |
| 398 | 20231027 | 123000 | 8461813700 | 26750 | 26750 | 26750 | 26700 | 586 |
| 399 | 20231027 | 122900 | 8446154700 | 26700 | 26750 | 26750 | 26700 | 560 |
| 400 | 20231027 | 122800 | 8431195050 | 26700 | 26700 | 26750 | 26700 | 1320 |
| 401 | 20231027 | 122700 | 8395900450 | 26750 | 26750 | 26750 | 26700 | 91 |
| 402 | 20231027 | 122600 | 8393466400 | 26750 | 26700 | 26750 | 26700 | 1336 |
| 403 | 20231027 | 122500 | 8357763450 | 26750 | 26700 | 26750 | 26700 | 568 |
| 404 | 20231027 | 122400 | 8342572650 | 26750 | 26750 | 26750 | 26700 | 231 |
| 405 | 20231027 | 122300 | 8336395600 | 26700 | 26750 | 26800 | 26700 | 4107 |
| 406 | 20231027 | 122200 | 8226560000 | 26800 | 26800 | 26850 | 26800 | 1442 |
| 407 | 20231027 | 122100 | 8187913350 | 26800 | 26850 | 26850 | 26800 | 621 |
| 408 | 20231027 | 122000 | 8171260750 | 26850 | 26850 | 26850 | 26800 | 622 |
| 409 | 20231027 | 121900 | 8154572850 | 26850 | 26850 | 26850 | 26800 | 250 |
| 410 | 20231027 | 121800 | 8147861950 | 26850 | 26850 | 26850 | 26800 | 639 |
| 411 | 20231027 | 121700 | 8130708700 | 26850 | 26850 | 26850 | 26800 | 424 |
| 412 | 20231027 | 121600 | 8119334050 | 26850 | 26850 | 26850 | 26800 | 373 |
| 413 | 20231027 | 121500 | 8109322550 | 26850 | 26800 | 26850 | 26800 | 416 |
| 414 | 20231027 | 121400 | 8098155550 | 26800 | 26850 | 26850 | 26800 | 602 |
| 415 | 20231027 | 121300 | 8081992800 | 26850 | 26800 | 26850 | 26750 | 4544 |
| 416 | 20231027 | 121200 | 7960062750 | 26800 | 26800 | 26800 | 26750 | 547 |
| 417 | 20231027 | 121100 | 7945405100 | 26750 | 26800 | 26800 | 26750 | 183 |
| 418 | 20231027 | 121000 | 7940505150 | 26750 | 26800 | 26800 | 26750 | 13 |
| 419 | 20231027 | 120900 | 7940157100 | 26750 | 26900 | 26900 | 26700 | 10504 |
| 420 | 20231027 | 120800 | 7658838000 | 26900 | 26900 | 26900 | 26850 | 123 |
| 421 | 20231027 | 120700 | 7655532500 | 26900 | 26850 | 26900 | 26850 | 778 |
| 422 | 20231027 | 120600 | 7634630500 | 26850 | 26850 | 26850 | 26800 | 244 |
| 423 | 20231027 | 120500 | 7628080350 | 26800 | 26850 | 26850 | 26800 | 233 |
| 424 | 20231027 | 120400 | 7621826550 | 26800 | 26800 | 26850 | 26800 | 388 |
| 425 | 20231027 | 120300 | 7611410950 | 26800 | 26850 | 26850 | 26800 | 88 |
| 426 | 20231027 | 120200 | 7609048750 | 26850 | 26850 | 26900 | 26850 | 1223 |
| 427 | 20231027 | 120100 | 7576211100 | 26850 | 26900 | 26900 | 26850 | 165 |
| 428 | 20231027 | 120000 | 7571775450 | 26850 | 26900 | 26900 | 26850 | 94 |
| 429 | 20231027 | 115900 | 7569249000 | 26900 | 26850 | 26900 | 26850 | 200 |
| 430 | 20231027 | 115800 | 7563870050 | 26850 | 26850 | 26900 | 26850 | 64 |
| 431 | 20231027 | 115700 | 7562151400 | 26850 | 26900 | 26900 | 26850 | 369 |
| 432 | 20231027 | 115600 | 7552239750 | 26850 | 26900 | 26900 | 26850 | 123 |
| 433 | 20231027 | 115500 | 7548932650 | 26900 | 26900 | 26900 | 26850 | 166 |
| 434 | 20231027 | 115400 | 7544471350 | 26850 | 26900 | 26900 | 26850 | 117 |
| 435 | 20231027 | 115300 | 7541327000 | 26900 | 26850 | 26900 | 26850 | 129 |
| 436 | 20231027 | 115200 | 7537857600 | 26850 | 26900 | 26900 | 26850 | 302 |
| 437 | 20231027 | 115100 | 7529748600 | 26900 | 26900 | 26900 | 26850 | 236 |
| 438 | 20231027 | 115000 | 7523404200 | 26900 | 26900 | 26900 | 26850 | 55 |
| 439 | 20231027 | 114900 | 7521924850 | 26850 | 26900 | 26900 | 26850 | 1046 |
| 440 | 20231027 | 114800 | 7493839650 | 26850 | 26900 | 26900 | 26850 | 183 |
| 441 | 20231027 | 114700 | 7488919250 | 26850 | 26900 | 26900 | 26850 | 400 |
| 442 | 20231027 | 114600 | 7478162100 | 26850 | 26850 | 26900 | 26850 | 821 |
| 443 | 20231027 | 114500 | 7456117250 | 26850 | 26900 | 26900 | 26850 | 825 |
| 444 | 20231027 | 114400 | 7433951450 | 26900 | 26900 | 26900 | 26850 | 135 |
| 445 | 20231027 | 114300 | 7430322900 | 26900 | 26950 | 26950 | 26850 | 920 |
| 446 | 20231027 | 114200 | 7405587900 | 26950 | 26900 | 26950 | 26900 | 155 |
| 447 | 20231027 | 114100 | 7401412550 | 26950 | 26900 | 26950 | 26900 | 86 |
| 448 | 20231027 | 114000 | 7399096950 | 26900 | 26900 | 26950 | 26900 | 3936 |
| 449 | 20231027 | 113900 | 7293218450 | 26900 | 26900 | 26900 | 26850 | 183 |
| 450 | 20231027 | 113800 | 7288296550 | 26900 | 26850 | 26900 | 26850 | 361 |
| 451 | 20231027 | 113700 | 7278601250 | 26900 | 26850 | 26900 | 26850 | 101 |
| 452 | 20231027 | 113600 | 7275888250 | 26850 | 26950 | 26950 | 26850 | 1415 |
| 453 | 20231027 | 113500 | 7237823000 | 26950 | 26900 | 26950 | 26900 | 345 |
| 454 | 20231027 | 113400 | 7228540050 | 26900 | 26950 | 26950 | 26900 | 1072 |
| 455 | 20231027 | 113300 | 7199702850 | 26900 | 26950 | 26950 | 26900 | 131 |
| 456 | 20231027 | 113200 | 7196175450 | 26950 | 26950 | 26950 | 26900 | 148 |
| 457 | 20231027 | 113100 | 7192187150 | 26950 | 26900 | 26950 | 26850 | 433 |
| 458 | 20231027 | 113000 | 7180539700 | 26900 | 26850 | 26900 | 26850 | 1865 |
| 459 | 20231027 | 112900 | 7130373250 | 26850 | 26950 | 26950 | 26850 | 2774 |
| 460 | 20231027 | 112800 | 7055759450 | 26950 | 26900 | 26950 | 26900 | 146 |
| 461 | 20231027 | 112700 | 7051828750 | 26950 | 26950 | 26950 | 26900 | 137 |
| 462 | 20231027 | 112600 | 7048139050 | 26950 | 26900 | 27000 | 26900 | 8208 |
| 463 | 20231027 | 112500 | 6827052550 | 26850 | 26850 | 26900 | 26850 | 697 |
| 464 | 20231027 | 112400 | 6808317100 | 26900 | 26850 | 26900 | 26850 | 440 |
| 465 | 20231027 | 112300 | 6796483850 | 26900 | 26900 | 26900 | 26850 | 77 |
| 466 | 20231027 | 112200 | 6794414900 | 26900 | 26900 | 26900 | 26850 | 414 |
| 467 | 20231027 | 112100 | 6783294800 | 26900 | 26900 | 26900 | 26850 | 268 |
| 468 | 20231027 | 112000 | 6776086650 | 26850 | 26900 | 26900 | 26850 | 616 |
| 469 | 20231027 | 111900 | 6759537950 | 26900 | 26850 | 26900 | 26850 | 247 |
| 470 | 20231027 | 111800 | 6752894850 | 26900 | 26900 | 26900 | 26850 | 550 |
| 471 | 20231027 | 111700 | 6738100650 | 26900 | 26850 | 26900 | 26850 | 748 |
| 472 | 20231027 | 111600 | 6717993850 | 26850 | 26900 | 26900 | 26850 | 610 |
| 473 | 20231027 | 111500 | 6701589800 | 26900 | 26900 | 26900 | 26850 | 212 |
| 474 | 20231027 | 111400 | 6695887950 | 26900 | 26900 | 26900 | 26850 | 153 |
| 475 | 20231027 | 111300 | 6691776350 | 26900 | 26850 | 26900 | 26850 | 402 |
| 476 | 20231027 | 111200 | 6680978450 | 26850 | 26900 | 26900 | 26850 | 356 |
| 477 | 20231027 | 111100 | 6671403900 | 26900 | 26900 | 26900 | 26850 | 156 |
| 478 | 20231027 | 111000 | 6667208300 | 26850 | 26900 | 26900 | 26850 | 346 |
| 479 | 20231027 | 110900 | 6657903700 | 26850 | 26850 | 26900 | 26850 | 477 |
| 480 | 20231027 | 110800 | 6645089950 | 26850 | 26850 | 26900 | 26850 | 264 |
| 481 | 20231027 | 110700 | 6638001500 | 26850 | 26900 | 26900 | 26850 | 129 |
| 482 | 20231027 | 110600 | 6634534700 | 26900 | 26900 | 26900 | 26850 | 170 |
| 483 | 20231027 | 110500 | 6629964750 | 26900 | 26850 | 26900 | 26800 | 519 |
| 484 | 20231027 | 110400 | 6616029800 | 26850 | 26800 | 26850 | 26800 | 2983 |
| 485 | 20231027 | 110300 | 6535938100 | 26800 | 26850 | 26850 | 26800 | 157 |
| 486 | 20231027 | 110200 | 6531724150 | 26800 | 26850 | 26850 | 26800 | 1454 |
| 487 | 20231027 | 110100 | 6492740250 | 26850 | 26800 | 26850 | 26800 | 960 |
| 488 | 20231027 | 110000 | 6466964400 | 26800 | 26850 | 26850 | 26800 | 262 |
| 489 | 20231027 | 105900 | 6459932800 | 26850 | 26750 | 26850 | 26750 | 2080 |
| 490 | 20231027 | 105800 | 6404197950 | 26800 | 26800 | 26800 | 26750 | 379 |
| 491 | 20231027 | 105700 | 6394042800 | 26750 | 26800 | 26800 | 26750 | 478 |
| 492 | 20231027 | 105600 | 6381235350 | 26800 | 26750 | 26800 | 26750 | 788 |
| 493 | 20231027 | 105500 | 6360146100 | 26800 | 26750 | 26800 | 26750 | 149 |
| 494 | 20231027 | 105400 | 6356158250 | 26750 | 26750 | 26800 | 26750 | 229 |
| 495 | 20231027 | 105300 | 6350029100 | 26750 | 26750 | 26800 | 26700 | 1236 |
| 496 | 20231027 | 105200 | 6316952750 | 26750 | 26750 | 26800 | 26700 | 1079 |
| 497 | 20231027 | 105100 | 6288089600 | 26750 | 26800 | 26800 | 26750 | 186 |
| 498 | 20231027 | 105000 | 6283106050 | 26800 | 26750 | 26800 | 26750 | 1846 |
| 499 | 20231027 | 104900 | 6233643500 | 26750 | 26800 | 26850 | 26750 | 2793 |
| 500 | 20231027 | 104800 | 6158840500 | 26800 | 26800 | 26850 | 26750 | 1609 |
| 501 | 20231027 | 104700 | 6115723150 | 26800 | 26750 | 26800 | 26750 | 415 |
| 502 | 20231027 | 104600 | 6104618150 | 26750 | 26800 | 26800 | 26750 | 606 |
| 503 | 20231027 | 104500 | 6088394850 | 26750 | 26800 | 26800 | 26750 | 654 |
| 504 | 20231027 | 104400 | 6070895350 | 26800 | 26800 | 26800 | 26750 | 660 |
| 505 | 20231027 | 104300 | 6053236100 | 26800 | 26800 | 26800 | 26750 | 381 |
| 506 | 20231027 | 104200 | 6043027700 | 26800 | 26850 | 26850 | 26800 | 1159 |
| 507 | 20231027 | 104100 | 6011961850 | 26850 | 26700 | 26850 | 26700 | 3186 |
| 508 | 20231027 | 104000 | 5926694750 | 26700 | 26700 | 26750 | 26700 | 257 |
| 509 | 20231027 | 103900 | 5919824700 | 26700 | 26750 | 26750 | 26700 | 339 |
| 510 | 20231027 | 103800 | 5910770450 | 26750 | 26750 | 26750 | 26700 | 168 |
| 511 | 20231027 | 103700 | 5906280200 | 26700 | 26750 | 26750 | 26700 | 149 |
| 512 | 20231027 | 103600 | 5902297900 | 26700 | 26750 | 26750 | 26700 | 218 |
| 513 | 20231027 | 103500 | 5896472250 | 26700 | 26700 | 26750 | 26700 | 115 |
| 514 | 20231027 | 103400 | 5893399050 | 26700 | 26700 | 26750 | 26700 | 190 |
| 515 | 20231027 | 103300 | 5888319300 | 26700 | 26750 | 26750 | 26700 | 140 |
| 516 | 20231027 | 103200 | 5884577050 | 26750 | 26700 | 26750 | 26700 | 358 |
| 517 | 20231027 | 103100 | 5875003100 | 26700 | 26750 | 26750 | 26700 | 775 |
| 518 | 20231027 | 103000 | 5854272450 | 26700 | 26800 | 26800 | 26700 | 502 |
| 519 | 20231027 | 102900 | 5840857050 | 26750 | 26800 | 26850 | 26750 | 1234 |
| 520 | 20231027 | 102800 | 5807791500 | 26850 | 26850 | 26900 | 26800 | 2465 |
| 521 | 20231027 | 102700 | 5741606400 | 26850 | 26800 | 26850 | 26800 | 1677 |
| 522 | 20231027 | 102600 | 5696579100 | 26800 | 26850 | 26850 | 26800 | 113 |
| 523 | 20231027 | 102500 | 5693548050 | 26850 | 26800 | 26850 | 26800 | 2187 |
| 524 | 20231027 | 102400 | 5634923650 | 26800 | 26750 | 26800 | 26750 | 4242 |
| 525 | 20231027 | 102300 | 5521389400 | 26750 | 26800 | 26800 | 26750 | 4789 |
| 526 | 20231027 | 102200 | 5393197600 | 26800 | 26800 | 26850 | 26750 | 2001 |
| 527 | 20231027 | 102100 | 5339584500 | 26750 | 26750 | 26800 | 26750 | 518 |
| 528 | 20231027 | 102000 | 5325707500 | 26800 | 26750 | 26800 | 26750 | 112 |
| 529 | 20231027 | 101900 | 5322706650 | 26800 | 26750 | 26800 | 26750 | 1357 |
| 530 | 20231027 | 101800 | 5286393750 | 26700 | 26750 | 26750 | 26700 | 397 |
| 531 | 20231027 | 101700 | 5275779700 | 26750 | 26750 | 26750 | 26700 | 296 |
| 532 | 20231027 | 101600 | 5267865500 | 26700 | 26750 | 26750 | 26700 | 81 |
| 533 | 20231027 | 101500 | 5265701600 | 26700 | 26700 | 26750 | 26700 | 116 |
| 534 | 20231027 | 101400 | 5262601800 | 26700 | 26750 | 26750 | 26700 | 213 |
| 535 | 20231027 | 101300 | 5256909450 | 26750 | 26700 | 26750 | 26650 | 1130 |
| 536 | 20231027 | 101200 | 5226710800 | 26700 | 26700 | 26700 | 26650 | 2823 |
| 537 | 20231027 | 101100 | 5151340850 | 26700 | 26700 | 26700 | 26650 | 480 |
| 538 | 20231027 | 101000 | 5138530400 | 26700 | 26700 | 26750 | 26700 | 749 |
| 539 | 20231027 | 100900 | 5118531900 | 26700 | 26700 | 26750 | 26700 | 147 |
| 540 | 20231027 | 100800 | 5114604450 | 26700 | 26700 | 26750 | 26700 | 105 |
| 541 | 20231027 | 100700 | 5111799500 | 26700 | 26700 | 26750 | 26700 | 2165 |
| 542 | 20231027 | 100600 | 5053991400 | 26750 | 26700 | 26750 | 26700 | 1140 |
| 543 | 20231027 | 100500 | 5023497400 | 26700 | 26700 | 26700 | 26650 | 3661 |
| 544 | 20231027 | 100400 | 4925751100 | 26650 | 26650 | 26700 | 26650 | 882 |
| 545 | 20231027 | 100300 | 4902209150 | 26650 | 26600 | 26700 | 26600 | 2093 |
| 546 | 20231027 | 100200 | 4846442700 | 26650 | 26650 | 26650 | 26600 | 430 |
| 547 | 20231027 | 100100 | 4835003900 | 26600 | 26650 | 26650 | 26600 | 85 |
| 548 | 20231027 | 100000 | 4832742050 | 26650 | 26600 | 26650 | 26550 | 2789 |
| 549 | 20231027 | 095900 | 4758547000 | 26600 | 26600 | 26650 | 26550 | 1208 |
| 550 | 20231027 | 095800 | 4726424250 | 26600 | 26650 | 26650 | 26600 | 110 |
| 551 | 20231027 | 095700 | 4723497600 | 26650 | 26700 | 26700 | 26650 | 2880 |
| 552 | 20231027 | 095600 | 4646679400 | 26700 | 26750 | 26800 | 26700 | 5072 |
| 553 | 20231027 | 095500 | 4511114700 | 26800 | 26800 | 26800 | 26750 | 1065 |
| 554 | 20231027 | 095400 | 4482625750 | 26750 | 26800 | 26800 | 26750 | 1114 |
| 555 | 20231027 | 095300 | 4452801150 | 26800 | 26850 | 26900 | 26800 | 5691 |
| 556 | 20231027 | 095200 | 4300130050 | 26850 | 26850 | 26900 | 26850 | 810 |
| 557 | 20231027 | 095100 | 4278373800 | 26850 | 26750 | 26900 | 26750 | 2760 |
| 558 | 20231027 | 095000 | 4204383050 | 26750 | 26700 | 26800 | 26650 | 3481 |
| 559 | 20231027 | 094900 | 4111434050 | 26700 | 26700 | 26700 | 26650 | 1199 |
| 560 | 20231027 | 094800 | 4079472500 | 26700 | 26600 | 26700 | 26600 | 113 |
| 561 | 20231027 | 094700 | 4076459650 | 26650 | 26700 | 26700 | 26600 | 257 |
| 562 | 20231027 | 094600 | 4069623200 | 26700 | 26600 | 26700 | 26550 | 317 |
| 563 | 20231027 | 094500 | 4061191400 | 26600 | 26550 | 26650 | 26550 | 12059 |
| 564 | 20231027 | 094400 | 3740578250 | 26600 | 26500 | 26600 | 26500 | 20270 |
| 565 | 20231027 | 094300 | 3202272300 | 26550 | 26600 | 26600 | 26500 | 2206 |
| 566 | 20231027 | 094200 | 3143714550 | 26600 | 26600 | 26650 | 26550 | 2847 |
| 567 | 20231027 | 094100 | 3067962400 | 26600 | 26600 | 26650 | 26550 | 5250 |
| 568 | 20231027 | 094000 | 2928406000 | 26600 | 26650 | 26650 | 26600 | 1227 |
| 569 | 20231027 | 093900 | 2895767500 | 26600 | 26650 | 26650 | 26600 | 578 |
| 570 | 20231027 | 093800 | 2880389800 | 26650 | 26750 | 26750 | 26600 | 4064 |
| 571 | 20231027 | 093700 | 2772132750 | 26750 | 26700 | 26750 | 26650 | 5525 |
| 572 | 20231027 | 093600 | 2624617650 | 26650 | 26800 | 26800 | 26650 | 3560 |
| 573 | 20231027 | 093500 | 2529514000 | 26750 | 26800 | 26800 | 26750 | 478 |
| 574 | 20231027 | 093400 | 2516726450 | 26800 | 26800 | 26800 | 26750 | 18 |
| 575 | 20231027 | 093300 | 2516244150 | 26800 | 26800 | 26800 | 26750 | 170 |
| 576 | 20231027 | 093200 | 2511688800 | 26800 | 26750 | 26800 | 26750 | 1667 |
| 577 | 20231027 | 093100 | 2467096250 | 26700 | 26750 | 26750 | 26700 | 565 |
| 578 | 20231027 | 093000 | 2452005200 | 26750 | 26700 | 26750 | 26650 | 1206 |
| 579 | 20231027 | 092900 | 2419807500 | 26700 | 26700 | 26750 | 26650 | 2188 |
| 580 | 20231027 | 092800 | 2361388150 | 26750 | 26700 | 26750 | 26700 | 184 |
| 581 | 20231027 | 092700 | 2356468200 | 26750 | 26800 | 26800 | 26700 | 1092 |
| 582 | 20231027 | 092600 | 2327247150 | 26750 | 26750 | 26750 | 26700 | 3842 |
| 583 | 20231027 | 092500 | 2224475400 | 26700 | 26750 | 26800 | 26700 | 242 |
| 584 | 20231027 | 092400 | 2218002700 | 26800 | 26750 | 26800 | 26700 | 2070 |
| 585 | 20231027 | 092300 | 2162573850 | 26750 | 26850 | 26850 | 26700 | 2856 |
| 586 | 20231027 | 092200 | 2086053950 | 26800 | 26800 | 26850 | 26800 | 4036 |
| 587 | 20231027 | 092100 | 1977805550 | 26850 | 26800 | 26850 | 26800 | 351 |
| 588 | 20231027 | 092000 | 1968382100 | 26800 | 26850 | 26850 | 26800 | 1410 |
| 589 | 20231027 | 091900 | 1930539150 | 26900 | 26900 | 26900 | 26850 | 1457 |
| 590 | 20231027 | 091800 | 1891410350 | 26850 | 26900 | 26900 | 26850 | 123 |
| 591 | 20231027 | 091700 | 1888107400 | 26850 | 26850 | 26900 | 26850 | 445 |
| 592 | 20231027 | 091600 | 1876154250 | 26850 | 26900 | 26900 | 26850 | 3183 |
| 593 | 20231027 | 091500 | 1790602050 | 26900 | 26900 | 27000 | 26800 | 6053 |
| 594 | 20231027 | 091400 | 1627716150 | 26850 | 26800 | 26850 | 26750 | 4256 |
| 595 | 20231027 | 091300 | 1513654550 | 26800 | 26850 | 26850 | 26700 | 2910 |
| 596 | 20231027 | 091200 | 1435793350 | 26850 | 26800 | 26850 | 26800 | 4801 |
| 597 | 20231027 | 091100 | 1307045950 | 26850 | 26900 | 26900 | 26850 | 1682 |
| 598 | 20231027 | 091000 | 1261878350 | 26900 | 27000 | 27000 | 26900 | 2167 |
| 599 | 20231027 | 090900 | 1203499000 | 27000 | 27000 | 27000 | 26950 | 294 |
| 600 | 20231027 | 090800 | 1195561700 | 27000 | 26850 | 27000 | 26850 | 5421 |
| 601 | 20231027 | 090700 | 1049615000 | 26850 | 27000 | 27000 | 26850 | 2220 |
| 602 | 20231027 | 090600 | 989786650 | 27000 | 26900 | 27000 | 26850 | 4439 |
| 603 | 20231027 | 090500 | 870276450 | 26900 | 26900 | 26900 | 26850 | 1047 |
| 604 | 20231027 | 090400 | 842124100 | 26900 | 26950 | 26950 | 26850 | 3497 |
| 605 | 20231027 | 090300 | 747966700 | 26950 | 26900 | 26950 | 26850 | 1718 |
| 606 | 20231027 | 090200 | 701746500 | 26850 | 26900 | 26950 | 26850 | 2485 |
| 607 | 20231027 | 090100 | 634776600 | 26900 | 26850 | 26900 | 26750 | 382 |
| 608 | 20231027 | 090000 | 624517550 | 26850 | 26950 | 26950 | 26550 | 23202 |